緯創 (3231)-元大-高雄券商分點個股進出

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

緯創

(3231)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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	16	118.84	40.2	118.64	118.50	-24.2	32,397	-0.07%
2024/11/21	12.1	113.84	20	114.35	114.00	-8	31,732	-0.03%
2024/11/20	11	114.00	14.1	115.25	114.00	-3	31,615	-0.01%
2024/11/19	32	113.84	24.2	114.26	114.00	7.8	31,596	0.02%
2024/11/18	21.4	114.68	13	115.46	113.50	8.4	31,349	0.03%
2024/11/15	32.8	116.96	46.7	117.18	117.50	-13.8	31,150	-0.04%
2024/11/14	25.6	119.40	27.2	118.66	118.50	-1.6	30,745	-0.01%
2024/11/13	23.3	120.72	50.8	121.30	121.00	-27.5	30,475	-0.09%
2024/11/12	63.4	117.90	116.4	118.47	117.00	-53.1	30,183	-0.18%	大賣/
2024/11/11	60.3	123.49	44.1	122.03	122.00	16.2	29,655	0.05%
2024/11/08	28.3	122.45	180.9	122.80	123.50	-152.7	29,370	-0.52%	大賣/鉅額交易
2024/11/07	46	119.70	46	119.92	120.00	-0.1	28,547	0.00%
2024/11/06	84.8	119.73	78.8	119.98	119.50	6.1	28,796	0.02%
2024/11/05	35.3	117.65	141.3	118.43	118.50	-106	28,439	-0.37%	大賣/鉅額交易
2024/11/04	62.5	115.71	106.1	116.16	116.00	-43.6	28,011	-0.16%	大賣/
2024/11/01	23.2	111.94	67.1	114.27	115.00	-43.9	28,187	-0.16%
2024/10/30	30.1	111.85	22.3	111.42	111.00	7.8	27,600	0.03%
2024/10/29	39.8	111.87	53	111.76	112.50	-13.2	27,735	-0.05%
2024/10/28	52.2	113.81	26.1	113.41	113.50	26.1	27,542	0.09%
2024/10/25	41.6	114.65	97.8	114.55	115.00	-56.2	27,239	-0.21%
2024/10/24	16.5	110.77	11.6	110.58	109.50	4.8	26,376	0.02%
2024/10/23	18.3	112.83	4	112.62	113.00	14.2	26,721	0.05%
2024/10/22	20.8	111.52	83.2	112.39	113.00	-62.4	26,755	-0.23%
2024/10/21	21.2	110.38	23.4	110.54	110.50	-2.2	27,018	-0.01%
2024/10/18	43.3	111.89	22.4	111.93	109.00	20.9	27,339	0.08%
2024/10/17	10.5	109.74	19.7	110.10	110.50	-9.2	27,399	-0.03%
2024/10/16	13	109.12	29.4	109.24	109.50	-16.4	27,866	-0.06%
2024/10/15	52.3	109.73	37.4	109.52	109.00	14.9	29,121	0.05%
2024/10/14	46.4	108.44	22.1	108.52	109.00	24.3	28,667	0.08%
2024/10/11	39.9	107.93	45.3	107.90	108.50	-5.4	28,646	-0.02%
2024/10/09	14.5	104.88	37.7	104.81	105.00	-23.2	28,124	-0.08%
2024/10/08	3.3	100.57	9	101.22	102.00	-5.7	27,872	-0.02%
2024/10/07	3	102.17	1	103.50	102.00	2	28,360	0.01%
2024/10/04	8	101.75	6	101.58	100.00	2	28,732	0.01%
2024/10/01	6	101.33	1.7	101.35	101.50	4.3	28,647	0.02%
2024/09/30	4	101.63	9	102.28	101.00	-5	28,879	-0.02%
2024/09/27	8	104.44	32	104.70	104.00	-24	29,093	-0.08%
2024/09/26	16.2	103.75	7	104.21	103.50	9.2	29,197	0.03%
2024/09/25	12.1	104.33	32.2	104.53	104.50	-20.1	29,183	-0.07%
2024/09/24	5	101.00	12	101.92	102.50	-7	28,972	-0.02%
2024/09/23	1	101.00	3	101.00	101.50	-2	29,171	-0.01%
2024/09/20	16	102.22	12	102.00	101.00	4	29,568	0.01%
2024/09/19	3	101.83	4.5	102.29	102.50	-1.5	29,779	-0.01%
2024/09/18	3.1	103.47	4.5	102.88	101.50	-1.4	30,551	0.00%
2024/09/16	10	102.25	12.4	102.28	103.00	-2.3	31,242	-0.01%
2024/09/13	7	100.61	11.1	100.53	101.00	-4.1	31,580	-0.01%
2024/09/12	36.1	97.82	44.5	99.02	99.30	-8.4	32,844	-0.03%
2024/09/11	12	95.12	5.2	95.38	94.50	6.8	32,799	0.02%
2024/09/10	2.1	94.85	1	94.10	94.30	1.1	33,103	0.00%
2024/09/09	7.1	95.51	6	96.35	96.80	1.1	33,449	0.00%
2024/09/06	7.1	97.98	9.3	97.24	98.00	-2.1	33,719	-0.01%
2024/09/05	5.4	95.27	0	0.00	94.00	5.4	34,682	0.02%
2024/09/04	23	94.87	16	95.32	94.00	7	35,347	0.02%
2024/09/03	17.6	99.30	5	99.50	99.10	12.6	35,860	0.04%
2024/09/02	9.3	102.15	9	100.83	100.00	0.3	35,974	0.00%
2024/08/30	2.2	101.54	3.1	101.68	101.50	-0.9	36,197	0.00%
2024/08/29	21.1	101.28	4	101.50	101.50	17.1	36,385	0.05%
2024/08/28	8	103.06	36	102.67	103.50	-28	37,023	-0.08%
2024/08/27	6.2	101.49	3.3	101.19	101.50	2.9	37,874	0.01%
2024/08/26	10	102.40	3	102.50	101.50	7	38,434	0.02%
2024/08/23	8.2	101.75	6.6	101.92	102.50	1.6	39,125	0.00%
2024/08/22	2.1	101.50	10.5	101.71	101.50	-8.4	41,234	-0.02%
2024/08/21	12.1	101.21	6	101.75	101.50	6.1	41,957	0.01%
2024/08/20	15.3	101.50	12.1	101.83	101.00	3.2	42,165	0.01%
2024/08/19	26.7	101.36	3.2	100.53	100.50	23.5	42,549	0.06%
2024/08/16	16.2	102.59	14.1	103.32	102.50	2	42,855	0.00%
2024/08/15	12.5	102.09	11.1	102.05	101.50	1.4	43,009	0.00%
2024/08/14	10.3	103.29	63.3	103.37	103.50	-53	43,432	-0.12%
2024/08/13	94.3	102.46	35.1	102.37	102.00	59.2	43,335	0.14%
2024/08/12	24.2	101.53	63.3	101.44	102.50	-39.1	44,124	-0.09%
2024/08/09	71.9	98.62	50.1	98.66	97.30	21.9	45,161	0.05%
2024/08/08	76.9	94.59	31	94.68	94.80	45.9	44,849	0.10%
2024/08/07	26.4	93.55	36.7	94.49	97.50	-10.2	44,786	-0.02%
2024/08/06	31	88.41	12.1	87.78	88.70	18.9	44,523	0.04%
2024/08/05	42.6	87.65	67.3	88.36	86.70	-24.7	44,716	-0.06%
2024/08/02	20.5	96.95	22.1	97.06	96.30	-1.5	44,569	0.00%
2024/08/01	13	99.45	69.1	99.01	100.00	-56.1	44,480	-0.13%
2024/07/31	6.7	97.23	2.1	96.90	96.80	4.7	44,678	0.01%
2024/07/30	5.2	95.85	10.1	95.20	97.00	-4.8	45,201	-0.01%
2024/07/29	85.6	97.43	85	95.99	95.00	0.6	45,518	0.00%
2024/07/26	62	97.05	17.2	97.30	97.00	44.8	45,359	0.10%
2024/07/23	52.3	100.96	2.2	101.01	101.00	50.1	45,242	0.11%
2024/07/22	29.8	101.82	23.5	102.29	100.50	6.3	45,489	0.01%
2024/07/19	16	106.28	4.3	106.63	105.50	11.7	45,188	0.03%
2024/07/18	35.8	107.22	11.6	107.42	107.00	24.1	46,044	0.05%
2024/07/17	68	110.72	40.2	110.45	109.00	27.8	45,963	0.06%
2024/07/16	37.4	112.50	125.2	110.89	113.50	-87.8	46,365	-0.19%	大賣/
2024/07/15	8.4	106.51	6.3	106.98	106.50	2.1	45,978	0.00%
2024/07/12	32.2	106.29	34	106.34	106.00	-1.8	46,614	0.00%
2024/07/11	38.4	107.70	44	108.03	108.00	-5.6	47,440	-0.01%
2024/07/10	20.6	108.09	7	108.21	108.00	13.5	48,662	0.03%
2024/07/09	92.4	111.24	33.6	109.01	108.50	58.8	49,136	0.12%
2024/07/08	21.4	110.91	35.8	110.92	111.00	-14.4	49,305	-0.03%
2024/07/05	1.2	108.99	14.7	108.56	109.00	-13.4	49,818	-0.03%
2024/07/04	20.8	109.18	8.9	109.38	109.00	11.9	50,777	0.02%
2024/07/03	5.6	108.54	21.3	108.61	109.50	-15.7	52,767	-0.03%
2024/07/02	12.6	107.73	10.6	108.44	107.50	2	54,469	0.00%
2024/07/01	10.8	106.90	24.4	106.94	107.50	-13.6	57,342	-0.02%
2024/06/28	25.8	106.59	3.3	106.85	106.00	22.6	58,384	0.04%
2024/06/27	7.2	106.36	6.4	106.42	106.50	0.8	59,928	0.00%
2024/06/26	32.5	107.08	9.3	107.81	107.00	23.2	63,513	0.04%
2024/06/25	33	105.67	14.2	105.75	108.00	18.8	63,782	0.03%
2024/06/24	75.7	111.43	32.8	111.95	110.00	42.9	63,782	0.07%
2024/06/21	41.5	112.55	92	112.66	113.00	-50.5	64,517	-0.08%
2024/06/20	49.2	111.65	59.9	111.92	111.50	-10.6	64,328	-0.02%
2024/06/19	64.2	110.40	56	110.43	111.00	8.3	65,086	0.01%
2024/06/18	96.8	106.59	91	107.47	107.00	5.8	64,185	0.01%
2024/06/17	17.4	106.80	4.2	106.66	106.50	13.2	65,550	0.02%
2024/06/14	14.8	107.65	32.5	108.20	108.50	-17.7	66,922	-0.03%
2024/06/13	16.2	108.18	12.5	107.88	108.50	3.7	67,262	0.01%
2024/06/12	71.9	105.64	23.9	105.08	106.50	48	68,069	0.07%
2024/06/11	42.9	108.13	15.2	107.90	107.50	27.7	67,856	0.04%
2024/06/07	65.7	110.25	12	109.72	109.50	53.6	69,155	0.08%
2024/06/06	16.1	112.01	7.8	111.91	112.00	8.4	69,353	0.01%
2024/06/05	47	112.25	17.3	112.58	112.00	29.7	72,049	0.04%
2024/06/04	25.5	112.98	9	112.72	112.50	16.5	72,675	0.02%
2024/06/03	37.3	114.34	47.2	115.18	114.00	-10	73,293	-0.01%
2024/05/31	67.9	113.49	16.9	113.74	112.00	51	73,367	0.07%
2024/05/30	28.7	115.38	30.6	116.10	114.00	-1.9	74,322	0.00%
2024/05/29	67.5	117.17	58.9	116.51	116.00	8.6	74,963	0.01%
2024/05/28	80.3	119.88	109.1	120.57	119.00	-28.8	75,364	-0.04%	大賣/
2024/05/27	39.9	115.93	29	116.43	116.50	11	73,924	0.01%
2024/05/24	9.1	115.12	31.1	115.37	115.00	-22.1	74,640	-0.03%
2024/05/23	20.6	114.11	19.4	114.65	114.00	1.2	75,063	0.00%
2024/05/22	7.1	114.35	13.6	113.75	115.00	-6.6	76,003	-0.01%
2024/05/21	8.3	112.69	48	112.94	112.50	-39.8	77,104	-0.05%
2024/05/20	44.4	111.46	8	111.00	111.00	36.4	78,013	0.05%
2024/05/17	55	112.19	9	112.44	112.00	46	78,478	0.06%
2024/05/16	77.5	114.52	20.9	114.31	112.00	56.6	79,140	0.07%
2024/05/15	22.2	115.17	147.9	114.82	115.00	-125.8	79,763	-0.16%	大賣/鉅額交易
2024/05/14	56.3	111.45	11.2	111.83	111.50	45.1	80,645	0.06%
2024/05/13	51.6	112.53	15.2	111.70	111.00	36.4	82,476	0.04%
2024/05/10	26.5	112.45	12.2	113.11	114.00	14.3	83,680	0.02%
2024/05/09	72.3	113.23	27	113.02	112.00	45.3	83,772	0.05%
2024/05/08	92.1	115.08	18	115.92	115.00	74.1	83,938	0.09%
2024/05/07	10.1	112.72	11.7	113.52	114.50	-1.6	84,610	0.00%
2024/05/06	6.1	114.01	14.1	113.25	114.00	-8	85,451	-0.01%
2024/05/03	47.4	112.74	10.3	112.78	111.00	37.1	86,165	0.04%
2024/05/02	10.1	112.71	13.2	113.99	114.50	-3.1	87,795	0.00%
2024/04/30	19.3	113.76	4.1	113.65	113.50	15.2	88,654	0.02%
2024/04/29	15.4	114.57	24.3	114.50	114.00	-8.8	90,496	-0.01%
2024/04/26	11	113.73	15.2	114.22	113.00	-4.2	94,369	0.00%
2024/04/25	27.5	112.73	7	113.07	112.00	20.5	98,203	0.02%
2024/04/24	47.9	115.62	57.6	115.93	115.50	-9.7	98,635	-0.01%
2024/04/23	19.4	110.45	17	111.32	111.00	2.3	98,685	0.00%
2024/04/22	67.3	110.47	34.6	110.78	108.50	32.7	98,941	0.03%
2024/04/19	80.2	114.63	53.8	114.94	115.00	26.4	99,484	0.03%
2024/04/18	28.5	116.17	52.7	116.20	118.00	-24.3	100,151	-0.02%
2024/04/17	246.3	114.09	447.8	114.00	114.50	-201.5	100,628	-0.20%	大買/大賣/鉅額交易
2024/04/16	103.3	114.93	463.2	114.93	114.00	-359.9	99,977	-0.36%	大買/大賣/鉅額交易
2024/04/15	58	120.25	167.7	119.63	119.50	-109.7	99,746	-0.11%	大賣/鉅額交易
2024/04/12	43	123.18	276	123.97	122.50	-233	99,486	-0.23%	大賣/鉅額交易
2024/04/11	84.4	123.61	30.1	123.95	123.00	54.2	98,973	0.05%
2024/04/10	50.1	126.72	54.8	126.76	125.50	-4.7	98,514	0.00%
2024/04/09	165	127.56	142.9	127.10	126.00	22.1	97,978	0.02%	大買/大賣/
2024/04/08	135.1	131.07	194.8	131.78	132.00	-59.7	97,472	-0.06%	大買/大賣/
2024/04/03	243.6	128.17	234.8	128.43	129.50	8.9	97,382	0.01%	大買/大賣/
2024/04/02	51.2	124.31	54.2	124.54	125.00	-3	95,006	0.00%
2024/04/01	108.5	123.83	38.1	123.71	122.50	70.4	94,296	0.07%	大買/
2024/03/29	84.6	125.49	259.5	125.73	125.00	-174.9	93,180	-0.19%	大賣/鉅額交易
2024/03/28	30.1	118.34	39	119.26	120.50	-8.9	90,381	-0.01%
2024/03/27	29.6	116.55	170.1	116.48	117.00	-140.5	90,264	-0.16%	大賣/鉅額交易
2024/03/26	126.5	117.72	33.4	118.45	117.00	93.1	91,006	0.10%	大買/
2024/03/25	29.5	123.15	36.6	123.66	122.00	-7.2	90,863	-0.01%
2024/03/22	64.1	123.30	98.3	122.89	123.00	-34.2	91,132	-0.04%
2024/03/21	40.5	121.10	22.8	121.10	120.50	17.7	90,520	0.02%
2024/03/20	83.6	122.20	68.1	122.53	120.00	15.4	90,895	0.02%
2024/03/19	53.1	121.75	103.4	122.22	122.50	-50.3	90,127	-0.06%	大賣/
2024/03/18	36.3	119.91	33.2	119.94	120.00	3.1	89,597	0.00%
2024/03/15	39.2	118.23	29.8	118.03	119.50	9.4	89,472	0.01%
2024/03/14	46.1	115.28	23.1	115.72	115.50	22.9	88,677	0.03%
2024/03/13	146.4	118.71	51.2	116.98	116.50	95.2	88,539	0.11%	大買/
2024/03/12	43.3	121.56	64.9	121.70	122.50	-21.6	87,599	-0.02%
2024/03/11	120	122.55	136.7	122.55	121.00	-16.7	86,981	-0.02%	大買/大賣/
2024/03/08	69.1	118.07	93.3	116.40	116.00	-24.2	84,658	-0.03%
2024/03/07	90.3	117.41	64	117.29	116.00	26.3	84,305	0.03%
2024/03/06	94.5	120.00	16.6	119.95	119.50	77.9	84,380	0.09%
2024/03/05	37.6	121.43	109.9	121.02	121.50	-72.3	84,705	-0.09%	大賣/
2024/03/04	55.2	118.64	50.2	119.61	116.50	5	83,596	0.01%
2024/03/01	20.4	118.33	34.1	118.52	118.00	-13.7	82,963	-0.02%
2024/02/29	51.3	113.94	76.2	114.66	115.50	-24.9	82,639	-0.03%
2024/02/27	58	113.54	114.2	113.41	113.50	-56.2	82,161	-0.07%	大賣/
2024/02/26	36.9	116.69	30.1	116.80	117.00	6.8	81,520	0.01%
2024/02/23	124.5	119.19	111.5	119.13	116.00	13	82,394	0.02%	大買/大賣/
2024/02/22	159.6	121.54	82.1	120.90	119.00	77.5	82,377	0.09%	大買/
2024/02/21	197.5	118.38	122.5	118.59	118.50	75	81,420	0.09%	大買/大賣/
2024/02/20	86.8	122.11	33.2	122.03	122.00	53.6	80,732	0.07%
2024/02/19	66.8	124.20	136.2	124.80	122.50	-69.4	80,311	-0.09%	大賣/
2024/02/16	93.6	127.47	74.1	128.04	126.00	19.5	80,523	0.02%
2024/02/15	91.4	131.78	121.5	131.92	130.50	-30.1	79,728	-0.04%	大賣/
2024/02/05	99.1	123.16	79.5	123.12	124.50	19.6	78,923	0.02%
2024/02/02	62.6	118.62	136.1	119.08	120.00	-73.5	78,367	-0.09%	大賣/
2024/02/01	46.3	114.44	28.2	114.11	115.00	18.1	78,456	0.02%
2024/01/31	63.9	115.31	30	115.03	114.50	33.9	81,131	0.04%
2024/01/30	58.2	118.44	90.1	118.31	118.00	-31.9	80,957	-0.04%
2024/01/29	49.6	115.79	55.8	116.16	116.50	-6.2	80,092	-0.01%
2024/01/26	57.1	113.14	63.9	113.13	113.00	-6.8	79,717	-0.01%
2024/01/25	81.3	117.26	65.3	116.55	115.00	15.9	79,371	0.02%
2024/01/24	46.2	115.78	46.4	116.03	116.00	-0.2	77,578	0.00%
2024/01/23	68.1	116.07	102.4	115.91	117.00	-34.3	77,090	-0.04%	大賣/
2024/01/22	116.7	115.56	228.3	115.44	116.50	-111.6	75,750	-0.15%	大買/大賣/鉅額交易
2024/01/19	54.3	102.81	250.5	103.84	107.00	-196.2	72,889	-0.27%	大賣/鉅額交易
2024/01/18	144.7	97.67	135.1	96.85	97.70	9.7	69,445	0.01%	大買/大賣/
2024/01/17	29.5	99.00	42.2	99.44	97.90	-12.7	69,404	-0.02%
2024/01/16	26.5	98.83	38.2	99.03	98.60	-11.7	69,586	-0.02%
2024/01/15	116.6	99.95	65.2	99.94	98.60	51.4	69,770	0.07%	大買/
2024/01/12	160.4	99.62	121.7	99.09	99.50	38.7	69,377	0.06%	大買/大賣/
2024/01/11	29.2	96.44	125.8	96.56	97.60	-96.7	68,947	-0.14%	大賣/
2024/01/10	49.3	94.67	54	94.95	94.50	-4.7	70,996	-0.01%
2024/01/09	68.2	95.38	44.2	96.36	94.00	24	72,328	0.03%
2024/01/08	31.1	94.58	12.3	94.97	94.40	18.9	72,025	0.03%
2024/01/05	17.3	94.20	3.1	93.97	93.60	14.3	72,968	0.02%
2024/01/04	27	94.39	28	94.58	94.20	-1	74,314	0.00%
2024/01/03	26	93.47	16.9	93.63	93.50	9.1	76,970	0.01%
2024/01/02	146.2	96.10	46	95.15	93.70	100.3	77,612	0.13%	大買/
2023/12/29	84.7	97.95	148.6	98.47	98.60	-63.9	76,858	-0.08%	大賣/
2023/12/28	40.2	96.51	29	97.16	95.90	11.2	76,126	0.01%
2023/12/27	30.6	96.67	14.4	96.93	96.70	16.1	77,213	0.02%
2023/12/26	27.2	96.61	26.6	96.75	97.00	0.6	79,699	0.00%
2023/12/25	20.1	96.71	59.4	96.95	96.60	-39.3	80,972	-0.05%
2023/12/22	34.7	94.78	17.2	94.94	94.20	17.5	80,706	0.02%
2023/12/21	15.1	93.75	47.7	94.63	95.20	-32.6	80,789	-0.04%
2023/12/20	38.1	94.24	58.2	94.29	94.20	-20.1	80,167	-0.03%
2023/12/19	40.5	92.87	14.1	92.99	92.00	26.4	79,775	0.03%
2023/12/18	9.2	92.40	21.2	92.52	92.30	-12	80,271	-0.01%
2023/12/15	39.4	92.65	22.6	92.52	91.60	16.8	81,153	0.02%
2023/12/14	59.8	93.70	60	93.61	93.10	-0.2	81,709	0.00%
2023/12/13	45.2	92.66	36.4	92.75	92.90	8.8	81,924	0.01%
2023/12/12	59.9	90.84	29.3	91.58	90.50	30.6	82,288	0.04%
2023/12/11	22.4	92.50	24.7	92.93	91.80	-2.3	83,190	0.00%
2023/12/08	43.4	93.62	34.3	92.84	92.60	9.1	83,663	0.01%
2023/12/07	21.5	92.49	62.4	93.17	93.40	-40.9	84,174	-0.05%
2023/12/06	33.1	90.90	28	91.10	91.20	5.1	85,906	0.01%
2023/12/05	54.2	89.44	32	89.33	89.20	22.2	86,114	0.03%
2023/12/04	46.1	91.96	24.2	91.87	91.30	21.9	86,032	0.03%
2023/12/01	44.1	91.56	61.1	92.72	92.80	-17	86,253	-0.02%
2023/11/30	46	91.90	29	91.60	91.50	17	86,241	0.02%
2023/11/29	33.1	93.67	60.6	93.32	93.30	-27.5	86,498	-0.03%
2023/11/28	68.4	92.01	67	92.78	92.50	1.4	88,159	0.00%
2023/11/27	98.1	93.66	111	92.67	92.70	-12.9	90,725	-0.01%	大賣/
2023/11/24	15.5	95.57	67.2	95.86	96.00	-51.7	91,275	-0.06%
2023/11/22	210.3	98.89	47.2	98.03	97.60	163.1	94,745	0.17%	大買/鉅額交易
2023/11/21	144.9	102.47	210.4	101.91	102.50	-65.5	97,250	-0.07%	大買/大賣/
2023/11/20	183.1	99.16	224.5	99.69	99.70	-41.4	100,938	-0.04%	大買/大賣/
2023/11/17	30.1	99.17	164.2	99.63	99.00	-134.1	102,125	-0.13%	大賣/鉅額交易
2023/11/16	130.8	99.40	159.2	99.21	99.00	-28.4	103,972	-0.03%	大買/大賣/
2023/11/15	33.3	100.27	164.3	99.36	99.00	-131	105,424	-0.12%	大賣/鉅額交易
2023/11/14	49.3	98.70	23.3	98.45	98.10	26.1	108,376	0.02%
2023/11/13	63.3	99.24	82.7	99.32	100.00	-19.4	112,049	-0.02%
2023/11/10	75.9	95.90	70	96.23	98.10	5.9	113,658	0.01%
2023/11/09	73.2	98.53	105	98.56	98.60	-31.7	114,264	-0.03%	大賣/
2023/11/08	94.3	98.06	151.4	98.59	97.30	-57.2	115,887	-0.05%	大賣/
2023/11/07	35.2	93.32	105.5	92.73	93.40	-70.3	115,130	-0.06%	大賣/
2023/11/06	32.1	92.57	30.6	92.64	92.10	1.5	118,831	0.00%
2023/11/03	38	92.15	83	93.26	91.20	-45	121,725	-0.04%
2023/11/02	47.1	93.05	64	93.18	92.80	-16.9	126,175	-0.01%
2023/11/01	24.6	90.01	23.7	89.75	89.50	0.8	127,805	0.00%
2023/10/31	68.9	92.11	37	91.68	89.40	31.9	132,840	0.02%
2023/10/30	52.4	94.70	51	94.72	93.70	1.4	134,868	0.00%
2023/10/27	66.5	95.45	103.4	96.39	94.30	-37	138,647	-0.03%	大賣/
2023/10/26	45.2	93.06	67.1	93.43	93.20	-21.9	140,010	-0.02%
2023/10/25	50.5	96.10	47.1	95.92	95.30	3.4	142,461	0.00%
2023/10/24	55.6	94.84	68.6	95.10	96.20	-13	142,120	-0.01%
2023/10/23	26.6	92.72	35	92.80	92.50	-8.4	141,242	-0.01%
2023/10/20	37.7	89.81	102.1	91.72	91.40	-64.4	141,005	-0.05%	大賣/
2023/10/19	37.7	90.96	75	91.12	91.70	-37.3	140,393	-0.03%
2023/10/18	115.8	90.83	114	90.28	91.00	1.8	139,872	0.00%	大買/大賣/
2023/10/17	189.6	95.89	59.7	95.92	94.70	130	137,104	0.09%	大買/鉅額交易
2023/10/16	32.8	98.61	109.4	98.72	98.00	-76.6	135,942	-0.06%	大賣/
2023/10/13	96.7	99.36	29.1	100.24	99.10	67.6	135,724	0.05%
2023/10/12	33.9	101.44	168.3	101.17	102.50	-134.4	134,759	-0.10%	大賣/鉅額交易
2023/10/11	382	104.76	176.3	104.94	98.20	205.7	134,082	0.15%	大買/大賣/鉅額交易
2023/10/06	104.3	108.92	105.1	109.08	108.50	-0.8	134,437	0.00%	大買/大賣/
2023/10/05	26.1	106.42	24.3	106.73	107.00	1.8	136,130	0.00%
2023/10/04	125.3	105.41	87.4	105.05	106.00	37.9	137,219	0.03%	大買/
2023/10/03	215.3	110.67	114.6	108.24	108.00	100.7	137,686	0.07%	大買/大賣/
2023/10/02	95.4	108.43	153.3	109.15	111.00	-57.9	138,259	-0.04%	大賣/
2023/09/28	173.5	104.69	95	104.42	101.50	78.5	137,680	0.06%	大買/
2023/09/27	77.2	101.56	88.6	102.58	103.00	-11.4	137,943	-0.01%
2023/09/26	13.4	102.41	21	102.62	101.50	-7.7	138,726	-0.01%
2023/09/25	13.6	101.95	10	102.40	103.00	3.6	139,770	0.00%
2023/09/22	51.6	101.55	10.1	101.60	102.50	41.6	141,561	0.03%
2023/09/21	42.7	98.93	40.2	99.49	100.50	2.5	142,708	0.00%
2023/09/20	23.3	100.13	202	100.27	98.70	-178.8	143,098	-0.12%	大賣/鉅額交易
2023/09/19	146.7	100.18	102.5	100.83	98.40	44.2	143,234	0.03%	大買/大賣/
2023/09/18	39.2	101.55	24	101.11	101.00	15.2	143,749	0.01%
2023/09/15	83	105.77	84.8	106.52	104.50	-1.8	145,515	0.00%
2023/09/14	133.7	106.22	93.2	106.41	106.00	40.5	145,823	0.03%	大買/
2023/09/13	35.4	101.50	27	101.70	102.00	8.4	145,987	0.01%
2023/09/12	29.5	102.36	56.7	102.48	102.00	-27.2	147,817	-0.02%
2023/09/11	108.9	102.85	73.3	103.34	102.50	35.6	149,199	0.02%	大買/
2023/09/08	22.4	109.82	14.1	109.86	109.00	8.3	149,315	0.01%
2023/09/07	36.1	111.24	14.3	111.08	110.00	21.8	150,140	0.01%
2023/09/06	78.3	113.63	28.2	113.61	113.50	50.1	151,328	0.03%
2023/09/05	39.2	111.69	41.1	112.01	112.50	-2	152,889	0.00%
2023/09/04	49.9	111.74	123	112.45	112.50	-73.1	153,207	-0.05%	大賣/
2023/09/01	391.9	114.01	267.1	112.50	109.00	124.8	153,384	0.08%	大買/大賣/鉅額交易
2023/08/31	107	112.20	139.4	112.85	117.00	-32.4	151,878	-0.02%	大買/大賣/
2023/08/30	24.5	112.65	145.6	112.82	112.00	-121.1	150,388	-0.08%	大賣/鉅額交易
2023/08/29	129.7	111.13	95.5	109.90	109.50	34.2	152,731	0.02%	大買/
2023/08/28	104.2	108.54	90.7	108.75	109.50	13.5	153,126	0.01%	大買/
2023/08/25	261.6	112.28	69.2	112.13	111.00	192.4	155,577	0.12%	大買/鉅額交易
2023/08/24	319.5	127.71	171.5	128.11	122.50	148	153,948	0.10%	大買/大賣/鉅額交易
2023/08/23	103.7	124.90	162.1	125.65	127.50	-58.4	151,950	-0.04%	大買/大賣/
2023/08/22	211.1	125.08	117.8	125.34	123.50	93.2	154,442	0.06%	大買/大賣/
2023/08/21	102.3	121.33	128.6	121.68	121.00	-26.3	155,205	-0.02%	大買/大賣/
2023/08/18	223.7	122.04	149.5	121.74	120.50	74.2	154,552	0.05%	大買/大賣/
2023/08/17	224.8	127.73	157.7	128.03	129.00	67	151,273	0.04%	大買/大賣/
2023/08/16	57.2	119.01	97.6	120.32	128.00	-40.4	147,325	-0.03%
2023/08/15	98.7	118.60	112.6	118.54	116.50	-13.9	145,781	-0.01%	大賣/
2023/08/14	106.5	110.74	74.5	110.27	111.50	32	144,619	0.02%	大買/
2023/08/11	127.7	117.02	113.1	117.18	115.00	14.6	141,921	0.01%	大買/大賣/
2023/08/10	128.5	114.53	89.9	113.45	113.50	38.6	140,567	0.03%	大買/
2023/08/09	156.7	121.73	101.5	121.48	120.00	55.2	137,269	0.04%	大買/大賣/
2023/08/08	188.4	130.09	149.6	130.09	129.00	38.8	136,528	0.03%	大買/大賣/
2023/08/07	39.5	122.77	42.6	122.58	125.00	-3.2	131,929	0.00%
2023/08/04	165.6	114.27	124.7	114.20	114.00	40.9	130,249	0.03%	大買/大賣/
2023/08/02	98.5	126.86	84.5	127.66	121.50	14	125,410	0.01%
2023/08/01	161.5	132.52	132.1	132.91	135.00	29.4	123,181	0.02%	大買/大賣/
2023/07/31	187.4	150.45	121	151.82	141.50	66.4	119,189	0.06%	大買/大賣/
2023/07/28	133.1	153.97	90.9	153.47	157.00	42.2	117,057	0.04%	大買/
2023/07/27	51.7	155.53	11.3	158.42	154.00	40.4	114,413	0.04%
2023/07/26	30.1	153.90	25.3	154.03	156.50	4.7	115,335	0.00%
2023/07/25	42.4	157.03	15.8	157.57	152.00	26.7	115,259	0.02%
2023/07/24	42.8	152.02	31.6	153.78	158.00	11.2	115,382	0.01%
2023/07/21	58.5	139.25	53	141.17	147.50	5.4	115,512	0.00%
2023/07/20	51.5	133.73	16.3	131.86	134.50	35.3	115,954	0.03%
2023/07/19	73.6	132.82	40.6	128.94	128.00	33	116,322	0.03%
2023/07/18	42	137.87	32.1	135.66	133.00	10	116,878	0.01%
2023/07/17	51	140.90	27.9	141.47	139.50	23.1	117,000	0.02%
2023/07/14	33.8	136.84	78.3	135.37	142.00	-44.5	118,026	-0.04%
2023/07/13	240.3	132.81	202.6	133.28	132.00	37.7	117,676	0.03%	大買/大賣/
2023/07/12	187.1	120.98	122.6	121.54	124.00	64.5	114,566	0.06%	大買/大賣/
2023/07/11	30.6	109.88	156.6	110.25	113.00	-126	112,635	-0.11%	大賣/鉅額交易
2023/07/10	86.2	104.94	103.9	105.53	103.00	-17.7	111,414	-0.02%	大賣/
2023/07/07	160	107.00	125.3	107.38	106.00	34.7	110,867	0.03%	大買/大賣/
2023/07/06	199.6	107.11	140.4	106.61	105.50	59.2	109,008	0.05%	大買/大賣/
2023/07/05	232.5	103.01	129.8	102.18	102.50	102.7	107,848	0.10%	大買/大賣/鉅額交易
2023/07/04	364.1	101.64	95.4	103.10	105.00	268.7	106,113	0.25%	大買/鉅額交易
2023/07/03	804.4	94.81	403.4	96.48	95.70	401	105,150	0.38%	大買/大賣/鉅額交易
2023/06/30	148.3	87.48	192.2	88.59	90.80	-43.8	104,322	-0.04%	大買/大賣/
2023/06/29	169.3	82.15	255.3	82.09	83.60	-86	103,396	-0.08%	大買/大賣/
2023/06/28	155.1	80.47	238.1	81.26	78.70	-83	101,949	-0.08%	大買/大賣/
2023/06/27	334.7	80.61	160	81.26	79.60	174.7	100,933	0.17%	大買/大賣/鉅額交易
2023/06/26	1,150.7	81.62	501.1	81.87	82.80	649.6	100,256	0.65%	大買/大賣/鉅額交易
2023/06/21	140.1	82.42	307.8	81.52	84.10	-167.7	99,270	-0.17%	大買/大賣/鉅額交易
2023/06/20	212.3	77.36	206.3	78.06	77.70	6	97,590	0.01%	大買/大賣/
2023/06/19	235.1	79.32	74	80.15	78.40	161.1	96,478	0.17%	大買/鉅額交易
2023/06/16	138.1	79.54	185.5	80.49	80.20	-47.4	95,723	-0.05%	大買/大賣/
2023/06/15	359.5	79.41	312.2	79.82	80.20	47.3	93,255	0.05%	大買/大賣/
2023/06/14	79	74.83	453.5	74.07	76.70	-374.5	90,825	-0.41%	大賣/鉅額交易
2023/06/13	63.1	71.69	123.3	71.89	71.80	-60.2	87,985	-0.07%	大賣/
2023/06/12	394.3	71.64	153.7	71.82	70.70	240.7	86,804	0.28%	大買/大賣/鉅額交易
2023/06/09	131.7	71.68	410.1	71.06	73.00	-278.5	84,944	-0.33%	大買/大賣/鉅額交易
2023/06/08	142.5	68.33	72.4	69.27	68.00	70.1	82,605	0.08%	大買/
2023/06/07	246.6	69.64	152.5	70.17	68.60	94.1	81,273	0.12%	大買/大賣/
2023/06/06	63.1	70.72	57	70.76	70.60	6.1	79,813	0.01%
2023/06/05	318.8	71.08	314.8	71.19	71.00	4.1	79,062	0.01%	大買/大賣/
2023/06/02	373	73.03	178.6	73.62	71.10	194.3	77,459	0.25%	大買/大賣/鉅額交易
2023/06/01	117	67.32	383.8	67.79	69.40	-266.7	73,617	-0.36%	大買/大賣/鉅額交易
2023/05/31	120.9	66.33	93.2	66.39	66.70	27.7	71,367	0.04%	大買/
2023/05/30	511.8	67.02	307.7	67.22	66.30	204.1	66,044	0.31%	大買/大賣/鉅額交易
2023/05/29	272.7	67.61	280	68.13	68.00	-7.4	63,640	-0.01%	大買/大賣/
2023/05/26	529.6	65.44	397.1	66.09	65.00	132.5	60,859	0.22%	大買/大賣/鉅額交易
2023/05/25	187.3	60.48	185.4	61.01	61.70	2	56,693	0.00%	大買/大賣/
2023/05/24	72	55.19	78.8	55.38	56.10	-6.8	53,445	-0.01%
2023/05/23	37.1	53.28	40	53.69	53.60	-2.9	51,926	-0.01%
2023/05/22	34.1	52.88	26	53.00	52.70	8.1	50,829	0.02%
2023/05/19	91.5	51.94	126.2	51.99	53.20	-34.7	49,902	-0.07%	大賣/
2023/05/18	55	51.00	83.1	50.98	50.60	-28.1	48,118	-0.06%
2023/05/17	37	49.34	89.1	49.32	49.45	-52.1	46,770	-0.11%
2023/05/16	168.1	48.19	242	49.18	48.45	-73.9	45,829	-0.16%	大買/大賣/
2023/05/15	205	48.92	50	49.44	48.50	155	44,747	0.35%	大買/鉅額交易
2023/05/12	171	48.92	534.6	48.87	50.10	-363.6	43,504	-0.84%	大買/大賣/鉅額交易
2023/05/11	84	47.56	116.1	47.63	47.50	-32.1	40,848	-0.08%	大賣/
2023/05/10	329.1	48.21	52	48.08	48.10	277.1	40,176	0.69%	大買/鉅額交易
2023/05/09	65.1	48.83	176.2	49.13	50.00	-111.1	39,277	-0.28%	大賣/鉅額交易
2023/05/08	14	50.18	28.1	50.49	49.90	-14.1	38,509	-0.04%
2023/05/05	26	49.25	16.8	49.36	49.15	9.2	37,793	0.02%
2023/05/04	120	48.34	242.5	49.15	49.55	-122.5	37,416	-0.33%	大買/大賣/鉅額交易
2023/05/03	172	48.88	13.1	48.77	48.95	158.9	36,729	0.43%	大買/鉅額交易
2023/05/02	40.3	49.37	93.6	48.89	50.10	-53.4	36,394	-0.15%
2023/04/28	75	45.69	82.1	46.09	46.50	-7.1	35,295	-0.02%
2023/04/27	41	45.74	66	45.83	46.00	-25	34,667	-0.07%
2023/04/26	13	44.53	394	44.74	45.00	-381	33,828	-1.13%	大賣/鉅額交易
2023/04/25	465	44.12	123.3	43.73	43.70	341.7	32,985	1.04%	大買/大賣/鉅額交易
2023/04/24	95.2	46.10	254.2	45.33	46.20	-159	31,630	-0.50%	大賣/鉅額交易
2023/04/21	345.6	44.41	213.1	45.11	44.50	132.5	30,785	0.43%	大買/大賣/鉅額交易
2023/04/20	126.7	45.38	105.1	45.59	45.80	21.6	29,599	0.07%	大買/大賣/
2023/04/19	20	46.15	259.6	44.91	45.65	-239.6	28,817	-0.83%	大賣/鉅額交易
2023/04/18	167.1	43.44	15	43.62	43.45	152.1	27,272	0.56%	大買/鉅額交易
2023/04/17	10.1	44.31	67	44.45	44.20	-56.9	26,654	-0.21%
2023/04/14	67.1	44.41	256.2	44.97	43.95	-189.1	26,180	-0.72%	大賣/鉅額交易
2023/04/13	226.2	44.35	42.3	44.49	44.45	183.9	25,236	0.73%	大買/鉅額交易
2023/04/12	73.2	44.76	28.5	44.85	45.15	44.7	24,386	0.18%
2023/04/11	81	43.42	68.1	43.58	43.45	12.9	23,306	0.06%
2023/04/10	21.5	42.25	165.4	41.76	43.40	-143.9	22,753	-0.63%	大賣/鉅額交易
2023/04/07	171.9	40.77	59.2	40.53	40.60	112.7	21,414	0.53%	大買/鉅額交易
2023/04/06	170.3	40.78	170.5	41.14	41.40	-0.2	20,966	0.00%	大買/大賣/
2023/03/31	115.6	41.66	139.5	41.63	41.85	-23.9	20,410	-0.12%	大買/大賣/
2023/03/30	135.6	41.03	181.9	41.00	41.60	-46.3	19,804	-0.23%	大買/大賣/
2023/03/29	111.1	39.09	57.7	39.44	39.55	53.4	18,541	0.29%	大買/
2023/03/28	96.4	40.15	100	39.59	39.40	-3.7	18,323	-0.02%
2023/03/27	81	40.84	80.1	40.97	41.20	0.9	18,137	0.00%
2023/03/24	81.1	39.58	91.5	39.45	40.00	-10.4	17,776	-0.06%
2023/03/23	39.1	39.19	127.1	38.83	39.65	-88.1	16,814	-0.52%	大賣/
2023/03/22	23.1	37.71	76.3	37.98	38.20	-53.2	15,790	-0.34%
2023/03/21	10.4	37.18	22	37.26	37.55	-11.6	15,307	-0.08%
2023/03/20	0.3	35.75	89	35.51	35.90	-88.7	14,354	-0.62%
2023/03/17	6.1	34.88	18.5	34.95	34.95	-12.4	14,196	-0.09%
2023/03/16	21	34.41	45.5	34.50	34.55	-24.5	13,982	-0.18%
2023/03/15	15	34.58	186.5	34.36	34.50	-171.5	13,837	-1.24%	大賣/鉅額交易
2023/03/14	1	33.35	30	33.65	33.55	-29	13,442	-0.22%
2023/03/13	84	33.09	43.9	33.28	33.65	40.2	13,450	0.30%
2023/03/10	79	33.41	5	33.50	33.60	74	13,325	0.56%
2023/03/09	22	33.61	4	33.71	33.95	18	13,293	0.14%
2023/03/08	0	33.70	27	33.59	33.80	-27	13,102	-0.21%
2023/03/07	0	0.00	334.1	33.07	33.15	-334.1	12,831	-2.60%	大賣/鉅額交易
2023/03/06	7	32.76	8	32.82	32.85	-1	12,700	-0.01%
2023/03/03	2	32.50	1	32.60	32.65	1	12,665	0.01%
2023/03/02	67	32.19	14	32.26	32.35	53	12,673	0.42%
2023/03/01	130	32.19	1	32.65	32.55	129	12,625	1.02%	大買/鉅額交易
2023/02/24	20	33.00	351.8	33.05	33.15	-331.8	12,354	-2.69%	大賣/鉅額交易
2023/02/23	2	32.18	10	32.16	32.20	-8	11,845	-0.07%
2023/02/22	5	31.50	6	31.68	31.75	-1	11,623	-0.01%
2023/02/21	6	31.64	1	31.75	31.75	5	11,700	0.04%
2023/02/20	5.5	31.75	1	31.70	31.70	4.5	11,823	0.04%
2023/02/17	1	31.50	30	31.55	31.65	-29	11,955	-0.24%
2023/02/16	5	31.58	1	31.85	31.50	4	12,054	0.03%
2023/02/15	11	31.60	0	0.00	31.80	11	12,205	0.09%
2023/02/14	1	31.90	1	31.85	31.75	0	12,160	0.00%
2023/02/13	1	31.65	13	31.59	31.70	-12	12,208	-0.10%
2023/02/10	33.4	31.25	1.4	31.29	31.20	32	12,266	0.26%
2023/02/09	12.1	31.48	2.1	31.65	31.80	10.1	12,478	0.08%
2023/02/08	10.7	31.91	2.1	31.95	31.90	8.6	12,584	0.07%
2023/02/07	0.3	31.83	4.9	31.91	31.95	-4.6	12,556	-0.04%
2023/02/06	1.2	31.73	6	31.89	31.95	-4.8	12,536	-0.04%
2023/02/03	1	31.80	3.3	31.86	31.95	-2.3	12,466	-0.02%
2023/02/02	0	0.00	4	31.74	31.80	-4	12,352	-0.03%
2023/02/01	48	31.35	39	31.40	31.40	9	12,154	0.07%
2023/01/31	3	31.30	3	31.38	31.50	0	12,085	0.00%
2023/01/30	0	0.00	44	30.93	31.20	-44	11,639	-0.38%
2023/01/17	0.1	30.15	0	0.00	30.20	0.1	11,224	0.00%
2023/01/16	9	30.09	17	30.19	30.10	-8	11,192	-0.07%
2023/01/13	8	30.10	1	30.20	30.20	7	11,160	0.06%
2023/01/12	61	30.07	40	30.10	30.10	21	11,461	0.18%
2023/01/11	16	30.22	6.5	30.25	30.30	9.5	11,486	0.08%
2023/01/10	6	30.06	6.2	30.12	30.15	-0.2	11,454	0.00%
2023/01/09	2	29.95	2	29.93	30.00	0	11,397	0.00%
2023/01/06	25	29.25	26	29.31	29.30	-1	11,294	-0.01%
2023/01/05	0	0.00	2.5	29.46	29.50	-2.5	11,305	-0.02%
2023/01/04	0	0.00	1	29.35	29.40	-1	11,325	-0.01%
2023/01/03	8	29.15	1	29.10	29.20	7	11,411	0.06%
2022/12/30	41	29.45	45	29.41	29.40	-4	11,354	-0.04%
2022/12/29	9	28.97	2	29.13	29.45	7	11,320	0.06%
2022/12/28	17	29.24	5.5	29.21	29.30	11.5	11,333	0.10%
2022/12/27	1	29.65	0	0.00	29.70	1	11,395	0.01%
2022/12/26	46	29.60	42	29.54	29.65	4	11,466	0.03%
2022/12/23	46	29.83	38	29.75	29.90	8	11,554	0.07%
2022/12/22	22.2	30.00	25	30.21	30.15	-2.8	11,599	-0.02%
2022/12/21	40	29.95	45.1	30.15	30.05	-5.1	11,359	-0.04%
2022/12/20	6	30.07	8	30.36	30.10	-2	11,021	-0.02%
2022/12/19	20.2	30.34	53.1	30.38	30.50	-32.9	10,535	-0.31%
2022/12/16	0	0.00	8	29.65	30.00	-8	9,847	-0.08%
2022/12/15	10	29.15	3	29.18	29.30	7	9,325	0.08%
2022/12/14	4	28.96	37.5	29.01	29.15	-33.5	9,391	-0.36%
2022/12/13	0	0.00	5	28.85	28.90	-5	9,446	-0.05%
2022/12/12	0	0.00	7	28.36	28.50	-7	9,340	-0.07%
2022/12/09	1	28.15	9.9	28.42	28.40	-8.9	9,552	-0.09%
2022/12/08	0	0.00	5	27.72	27.80	-5	9,404	-0.05%
2022/12/07	0	0.00	5	27.20	27.30	-5	9,349	-0.05%
2022/12/06	5.1	27.50	0	0.00	27.50	5.1	9,356	0.05%
2022/12/05	14.1	27.35	0	0.00	27.35	14.1	9,314	0.15%
2022/12/01	1	27.50	4	27.70	27.50	-3	9,279	-0.03%
2022/11/30	4	27.45	0	0.00	27.65	4	9,253	0.04%
2022/11/28	0	0.00	4	27.10	27.10	-4	9,222	-0.04%
2022/11/25	0	0.00	2	27.25	27.25	-2	9,273	-0.02%
2022/11/18	0	0.00	1	27.65	27.65	-1	9,511	-0.01%
2022/11/17	0	0.00	1.2	27.83	27.95	-1.2	9,526	-0.01%
2022/11/16	5	27.40	1	27.40	27.70	4	9,458	0.04%
2022/11/15	0	0.00	0.1	27.60	27.55	-0.1	9,377	0.00%
2022/11/14	0	0.00	0.2	27.53	27.50	-0.2	9,287	0.00%
2022/11/11	5.9	27.45	17.6	27.46	27.50	-11.7	9,163	-0.13%
2022/11/09	2	27.18	0	0.00	27.35	2	9,062	0.02%
2022/11/08	3	27.25	6	27.13	27.25	-3	9,048	-0.03%
2022/11/07	10	26.88	6	26.84	26.80	4	8,928	0.04%
2022/11/04	1.1	25.22	0	0.00	25.35	1.1	8,804	0.01%
2022/11/02	2	26.00	0	0.00	25.95	2	8,781	0.02%
2022/11/01	2	26.05	0	0.00	26.20	2	8,878	0.02%
2022/10/28	1.3	25.84	0	0.00	25.80	1.3	9,060	0.01%
2022/10/26	2.3	25.94	0	0.00	25.85	2.3	9,207	0.02%
2022/10/25	0	0.00	1	26.25	25.95	-1	9,235	-0.01%
2022/10/20	0	0.00	1	26.80	26.35	-1	9,352	-0.01%
2022/10/18	2	26.15	0	0.00	26.20	2	8,926	0.02%
2022/10/14	3	26.55	0	0.00	26.55	3	8,746	0.03%
2022/10/11	3.2	26.39	4	26.55	26.30	-0.8	8,716	-0.01%
2022/10/07	1	26.80	0	0.00	26.80	1	8,691	0.01%
2022/10/05	0	0.00	7	27.28	27.10	-7	8,782	-0.08%
2022/10/03	1	26.25	0.1	26.55	26.75	0.9	8,819	0.01%
2022/09/30	1.1	26.71	0	0.00	26.55	1.1	8,859	0.01%
2022/09/29	3	26.98	3	27.10	27.35	0	8,855	0.00%
2022/09/28	0.7	26.85	1.1	26.80	26.85	-0.4	9,189	0.00%
2022/09/26	5	26.88	1.3	26.89	26.95	3.7	9,479	0.04%
2022/09/20	0	27.50	0	0.00	27.80	0	9,690	0.00%
2022/09/16	16	27.08	1	27.10	27.35	15	9,314	0.16%
2022/09/15	2	27.40	2	27.60	27.35	0	9,093	0.00%
2022/09/14	10	27.15	0	0.00	27.40	10	9,045	0.11%
2022/09/08	10	27.30	0.1	26.70	27.20	9.9	9,338	0.11%
2022/09/07	2	26.65	0	0.00	26.75	2	9,324	0.02%
2022/09/06	8.5	26.97	0	0.00	26.95	8.5	9,343	0.09%
2022/09/05	6	27.03	3	27.15	27.15	3	9,307	0.03%
2022/09/02	1	27.30	2	27.55	27.30	-1	9,268	-0.01%
2022/09/01	0	0.00	1	27.50	27.45	-1	9,245	-0.01%
2022/08/31	22	27.65	0	0.00	27.70	22	9,214	0.24%
2022/08/29	4	27.41	0.1	27.50	27.35	3.9	9,085	0.04%
2022/08/25	3	27.80	0	0.00	27.95	3	9,016	0.03%
2022/08/24	0.2	27.90	1	27.95	27.85	-0.8	9,036	-0.01%
2022/08/23	0	0.00	6	28.18	28.15	-6	9,089	-0.07%
2022/08/22	0.5	28.30	0	0.00	28.20	0.5	9,079	0.01%
2022/08/19	1.2	28.41	0	0.00	28.50	1.2	9,069	0.01%
2022/08/18	0	0.00	0.2	28.15	28.35	-0.2	9,070	0.00%
2022/08/17	1	28.10	2	28.28	28.35	-1	9,096	-0.01%
2022/08/16	0	0.00	4.1	27.91	28.20	-4.1	9,090	-0.05%
2022/08/15	4.3	28.02	16	28.17	27.90	-11.7	9,039	-0.13%
2022/08/12	10	28.45	7.5	28.46	28.65	2.5	8,959	0.03%
2022/08/11	0.3	28.02	12.1	28.22	28.40	-11.7	8,965	-0.13%
2022/08/10	2	28.05	4.1	27.98	28.15	-2.1	8,842	-0.02%
2022/08/09	5.1	27.73	3	27.75	28.00	2.1	8,789	0.02%
2022/08/05	0.1	26.90	8.5	27.25	27.35	-8.4	8,636	-0.10%
2022/08/04	3	26.73	1	26.70	26.70	2	8,585	0.02%
2022/08/03	1	26.40	2.9	26.79	26.85	-1.9	8,611	-0.02%
2022/08/02	1.9	25.90	12.5	26.21	26.40	-10.6	8,779	-0.12%
2022/08/01	17	26.35	0	0.00	26.30	17	9,017	0.19%
2022/07/29	7	26.34	4	26.30	26.50	3	9,047	0.03%
2022/07/28	2	25.95	1	26.05	26.35	1	9,031	0.01%
2022/07/27	5	25.75	14	25.76	26.00	-9	8,975	-0.10%
2022/07/26	1	25.30	6.1	25.28	25.40	-5.1	8,980	-0.06%
2022/07/25	0	0.00	1	25.30	25.20	-1	9,026	-0.01%
2022/07/22	2	24.98	8	25.00	25.10	-6	9,154	-0.07%
2022/07/20	0	25.10	1	25.00	24.90	-1	9,412	-0.01%
2022/07/18	1.1	24.50	0	0.00	24.50	1.1	9,641	0.01%
2022/07/15	0	24.30	1	24.45	24.45	-1	9,614	-0.01%
2022/07/14	0	0.00	5	24.40	24.30	-5	9,570	-0.05%
2022/07/13	3	24.17	0	0.00	23.95	3	9,570	0.03%
2022/07/12	2.5	23.94	10	24.25	23.95	-7.5	9,525	-0.08%
2022/07/11	3	24.57	1	24.70	24.45	2	9,411	0.02%
2022/07/08	10.3	24.26	3	24.13	24.05	7.3	9,294	0.08%
2022/07/07	12	23.69	0	0.00	23.60	12	9,233	0.13%
2022/07/06	17.9	23.58	0	0.00	23.40	17.9	9,172	0.20%
2022/07/05	11	26.34	0	0.00	26.25	11	8,734	0.13%
2022/07/04	6	26.43	8	26.38	26.30	-2	8,555	-0.02%
2022/07/01	9.6	26.48	0	0.00	26.35	9.6	8,570	0.11%
2022/06/30	29.3	26.81	0	0.00	26.70	29.3	8,398	0.35%
2022/06/29	9	27.70	0	0.00	27.65	9	8,141	0.11%
2022/06/28	1	28.15	1	28.45	28.30	0	8,119	0.00%
2022/06/27	3	28.40	0	0.00	28.45	3	8,146	0.04%
2022/06/24	0	0.00	1	28.60	28.70	-1	8,126	-0.01%
2022/06/23	3	28.22	0	0.00	28.15	3	8,119	0.04%
2022/06/20	2	28.20	0	0.00	28.20	2	8,198	0.02%
2022/06/17	1	28.26	6	28.59	28.95	-5	8,162	-0.06%
2022/06/16	0	0.00	1	28.90	28.85	-1	8,147	-0.01%
2022/06/15	0	0.00	12	28.87	28.90	-12	8,172	-0.15%
2022/06/14	0	0.00	5	28.70	28.80	-5	8,305	-0.06%
2022/06/13	1	28.15	3	28.43	28.45	-2	8,367	-0.02%
2022/06/09	1	28.65	0	0.00	28.75	1	8,437	0.01%
2022/06/08	4	28.65	0.3	28.75	28.65	3.7	8,456	0.04%
2022/06/07	1	28.55	0	28.60	28.55	1	8,551	0.01%
2022/06/06	3	28.58	0	0.00	28.55	3	8,762	0.03%
2022/06/02	3	28.68	0	0.00	28.80	3	8,880	0.03%
2022/06/01	0	0.00	5	28.68	28.60	-5	9,181	-0.05%
2022/05/31	3	28.45	0	0.00	28.40	3	9,331	0.03%
2022/05/30	4	28.15	0	0.00	28.20	4	9,486	0.04%
2022/05/27	2	27.68	1	27.75	27.65	1	9,786	0.01%
2022/05/26	3	27.35	2	27.55	27.35	1	10,328	0.01%
2022/05/25	3	27.37	0.4	27.40	27.25	2.6	14,865	0.02%
2022/05/24	2	27.38	0	0.00	27.30	2	15,680	0.01%
2022/05/20	0	0.00	3	27.75	27.80	-3	16,292	-0.02%
2022/05/19	2	27.50	0	0.00	28.05	2	16,453	0.01%
2022/05/18	4	27.88	0	0.00	27.85	4	16,634	0.02%
2022/05/17	3	27.82	1	27.85	27.85	2	16,654	0.01%
2022/05/16	0	0.00	9	27.45	27.60	-9	16,825	-0.05%
2022/05/13	1.1	27.10	2	27.13	27.15	-1	17,090	-0.01%
2022/05/12	6.3	27.03	0	0.00	27.00	6.3	17,210	0.04%
2022/05/11	6	27.30	0	0.00	27.30	6	17,331	0.03%
2022/05/10	9.2	27.08	3	27.10	27.40	6.1	17,953	0.03%
2022/05/09	24	27.75	2	27.83	27.70	22	18,037	0.12%
2022/05/06	3	28.85	0.5	29.00	29.05	2.5	18,036	0.01%
2022/05/05	0	0.00	1	29.10	29.15	-1	18,217	-0.01%
2022/05/04	1	28.65	0	0.00	28.80	1	18,422	0.01%
2022/05/03	2	28.50	0	0.00	28.65	2	18,862	0.01%
2022/04/29	1	28.40	0	0.00	28.50	1	19,259	0.01%
2022/04/28	2	28.20	0	0.00	28.40	2	19,548	0.01%
2022/04/27	9	28.33	6	28.55	28.25	3	20,025	0.01%
2022/04/26	1	28.75	3	28.82	28.85	-2	20,920	-0.01%
2022/04/25	16.1	28.67	0	0.00	28.60	16.1	20,981	0.08%
2022/04/21	5	29.30	0	0.00	29.30	5	20,976	0.02%
2022/04/20	1	29.15	1.2	29.27	29.15	-0.2	21,222	0.00%
2022/04/19	30	29.35	0	0.00	29.25	30	21,442	0.14%
2022/04/18	3.2	29.24	2	29.35	29.35	1.2	21,638	0.01%
2022/04/15	6.2	29.31	0	0.00	29.40	6.2	21,712	0.03%
2022/04/14	2	29.48	30	29.50	29.50	-28	21,752	-0.13%
2022/04/13	2	29.30	2	29.38	29.40	0	21,823	0.00%
2022/04/12	0.1	29.10	3	29.13	29.00	-2.9	21,825	-0.01%
2022/04/11	0	0.00	1	29.20	29.05	-1	21,787	0.00%
2022/04/08	1	29.25	0	0.00	29.15	1	21,735	0.00%
2022/04/07	7.4	29.45	1	29.75	29.25	6.4	21,684	0.03%
2022/04/06	1	29.80	3	29.83	29.80	-2	21,532	-0.01%
2022/03/31	31	30.00	2	29.95	29.75	29	21,547	0.13%
2022/03/30	2	29.85	14	29.94	29.85	-12	21,445	-0.06%
2022/03/29	4	29.80	3	29.85	29.80	1	21,425	0.00%
2022/03/28	11	29.67	2	29.95	29.95	9	21,459	0.04%
2022/03/25	7	29.87	0	0.00	29.85	7	21,537	0.03%
2022/03/24	3	29.72	6.6	29.70	29.70	-3.6	21,579	-0.02%
2022/03/23	3	29.87	0	0.00	29.80	3	21,573	0.01%
2022/03/22	1	30.00	3	30.07	30.00	-2	21,462	-0.01%
2022/03/21	1	30.00	0	0.00	30.05	1	21,350	0.00%
2022/03/18	3	29.70	0	0.00	29.75	3	21,183	0.01%
2022/03/17	5.2	29.58	1	29.70	29.60	4.2	21,161	0.02%
2022/03/16	5	29.37	4	29.40	29.50	1	20,999	0.00%
2022/03/15	1	29.45	2	29.40	29.35	-1	20,977	0.00%
2022/03/14	0	0.00	4	29.75	29.65	-4	20,942	-0.02%
2022/03/11	0	0.00	3	29.50	29.50	-3	20,957	-0.01%
2022/03/10	0.2	29.30	4	29.40	29.45	-3.8	20,969	-0.02%
2022/03/09	13.1	28.90	0	0.00	28.80	13.1	20,932	0.06%
2022/03/08	5	28.95	7	28.99	28.95	-2	20,708	-0.01%
2022/03/07	12.2	28.97	2	29.03	28.90	10.2	20,692	0.05%
2022/03/04	11	29.49	3	29.48	29.50	8	20,859	0.04%
2022/03/03	3.1	29.40	1	29.50	29.50	2.1	20,771	0.01%
2022/03/02	22.4	29.28	3	29.37	29.35	19.4	20,565	0.09%
2022/03/01	24	29.59	2.2	29.64	29.35	21.8	20,298	0.11%
2022/02/25	10.5	29.29	4	29.33	29.40	6.5	19,738	0.03%
2022/02/24	39.1	29.28	6	29.30	29.25	33.1	15,179	0.22%
2022/02/23	16	29.99	4	30.04	30.00	12	14,379	0.08%
2022/02/22	19	30.07	6	30.10	30.25	13	14,076	0.09%
2022/02/21	27.1	30.17	2.1	30.10	30.30	25.1	13,822	0.18%
2022/02/18	9.1	30.33	3	30.35	30.30	6	13,645	0.04%
2022/02/17	1	30.40	1	30.60	30.60	0	13,443	0.00%
2022/02/16	11	30.36	6	30.43	30.40	5	13,387	0.04%
2022/02/15	11	30.14	8	30.13	30.65	3	13,191	0.02%
2022/02/14	8.4	30.42	3	30.40	30.30	5.4	12,885	0.04%
2022/02/11	10	30.76	12	30.79	31.00	-2	12,731	-0.02%
2022/02/10	42.4	30.63	16	30.61	30.80	26.4	12,609	0.21%
2022/02/09	25.3	31.84	17	31.79	32.00	8.3	12,229	0.07%
2022/02/08	5.1	31.79	33	31.97	32.00	-28	12,001	-0.23%
2022/02/07	15	31.37	69.5	31.37	31.60	-54.5	11,987	-0.45%
2022/01/26	14	31.28	8	31.43	31.35	6	11,803	0.05%
2022/01/25	14.1	31.38	20	31.39	31.60	-5.9	11,590	-0.05%
2022/01/24	12	30.92	12.1	31.23	31.45	-0.1	11,204	0.00%
2022/01/21	10	31.00	4	31.06	31.25	6	10,801	0.06%
2022/01/20	27.8	31.03	49	31.21	31.50	-21.2	10,475	-0.20%
2022/01/19	32.1	30.53	47.1	31.10	30.95	-15	9,896	-0.15%
2022/01/18	2	29.95	4	30.13	30.00	-2	8,844	-0.02%
2022/01/17	0	0.00	14	30.03	30.15	-14	8,720	-0.16%
2022/01/14	2	29.80	10	29.85	29.85	-8	8,630	-0.09%
2022/01/13	3	29.77	3	29.97	30.00	0	8,751	0.00%
2022/01/12	5	29.54	2	29.50	29.75	3	8,633	0.03%
2022/01/11	2	29.20	7	29.19	29.35	-5	8,401	-0.06%
2022/01/10	1	29.10	5	29.15	29.10	-4	8,222	-0.05%
2022/01/07	0.1	29.00	11.1	29.05	29.05	-11	8,195	-0.13%
2022/01/06	4	28.95	0.1	29.05	28.95	4	8,183	0.05%
2022/01/05	9.2	29.10	0	0.00	29.05	9.2	8,214	0.11%
2022/01/04	3	29.15	2	29.05	29.10	1	8,331	0.01%
2022/01/03	0	0.00	4.1	29.10	29.00	-4.1	8,450	-0.05%
2021/12/30	1	29.20	0	0.00	29.15	1	8,766	0.01%
2021/12/29	8	29.20	9	29.24	29.25	-1	8,830	-0.01%
2021/12/28	6	29.15	0	0.00	29.20	6	8,874	0.07%
2021/12/27	0	0.00	5	29.12	29.20	-5	8,883	-0.06%
2021/12/24	1	29.15	3.1	29.20	29.10	-2.1	8,970	-0.02%
2021/12/23	4	29.05	0	0.00	28.95	4	8,972	0.04%
2021/12/22	0.2	29.00	3	29.05	28.95	-2.8	9,038	-0.03%
2021/12/21	1	29.20	4	29.10	28.95	-3	8,999	-0.03%
2021/12/20	25	28.92	0	0.00	28.90	25	8,949	0.28%
2021/12/17	5	28.93	1.1	29.10	28.85	3.9	8,894	0.04%
2021/12/16	5	28.85	0	0.00	29.05	5	8,842	0.06%
2021/12/15	2	28.90	0	0.00	29.00	2	8,920	0.02%
2021/12/14	1.2	28.91	0	0.00	29.00	1.2	9,055	0.01%
2021/12/13	0.1	29.20	0	0.00	29.00	0.1	9,093	0.00%
2021/12/10	12	29.15	0	0.00	29.25	12	9,183	0.13%
2021/12/09	1	29.00	1	29.30	29.15	0	9,208	0.00%
2021/12/08	1	29.40	1	29.25	29.20	0	9,224	0.00%
2021/12/06	0	0.00	5	29.30	29.30	-5	9,161	-0.05%
2021/12/03	0	0.00	1	29.30	29.15	-1	9,194	-0.01%
2021/12/02	3	29.13	1	29.30	29.15	2	9,150	0.02%
2021/12/01	7	29.21	0.2	29.10	29.30	6.9	9,177	0.07%
2021/11/30	3	28.60	9	29.81	28.60	-6	9,029	-0.07%
2021/11/29	0	0.00	11	29.13	29.30	-11	8,533	-0.13%
2021/11/26	2	29.35	1	29.60	29.15	1	8,478	0.01%
2021/11/25	5	29.65	7.5	29.57	29.65	-2.5	8,556	-0.03%
2021/11/24	0.8	29.10	2.2	29.20	29.35	-1.4	8,523	-0.02%
2021/11/23	4	29.04	1	29.00	29.10	3	8,519	0.04%
2021/11/22	2	29.40	4	29.30	29.40	-2	8,569	-0.02%
2021/11/19	0	0.00	2.1	29.10	29.20	-2.1	8,606	-0.02%
2021/11/18	0	0.00	0.1	28.85	28.80	-0.1	8,619	0.00%
2021/11/17	9	28.98	0	0.00	28.80	9	8,680	0.10%
2021/11/16	15	28.80	3	28.92	29.05	12	8,713	0.14%
2021/11/15	3.1	28.75	5	28.85	28.75	-1.9	8,784	-0.02%
2021/11/12	7.2	28.65	0	0.00	28.80	7.2	8,839	0.08%
2021/11/11	11	28.74	0	0.00	28.65	11	8,921	0.12%
2021/11/10	2	28.60	0	0.00	28.95	2	9,163	0.02%
2021/11/09	8	28.56	105.5	28.65	28.85	-97.5	9,297	-1.05%	大賣/
2021/11/08	16	28.67	3	28.83	28.45	13	9,288	0.14%
2021/11/05	2	29.35	1	29.45	29.55	1	9,167	0.01%
2021/11/04	4	29.66	18.4	29.85	29.80	-14.4	9,214	-0.16%
2021/11/03	0	0.00	1	29.30	29.30	-1	9,028	-0.01%
2021/11/02	1	29.15	0	0.00	29.20	1	9,382	0.01%
2021/11/01	8.1	28.89	7	28.91	29.10	1.1	9,537	0.01%
2021/10/29	0.2	29.20	0.3	29.18	29.20	-0.1	9,619	0.00%
2021/10/28	7	29.25	12	29.30	29.35	-5	9,800	-0.05%
2021/10/27	1	29.20	3	29.28	29.35	-2	9,985	-0.02%
2021/10/26	1	29.25	4	29.21	29.30	-3	10,226	-0.03%
2021/10/25	2	29.23	4	29.19	29.20	-2	10,286	-0.02%
2021/10/22	0	0.00	3	29.18	29.25	-3	10,483	-0.03%
2021/10/21	10	29.30	10	29.15	29.10	0	10,481	0.00%
2021/10/20	1.5	28.70	10	28.50	28.90	-8.5	10,426	-0.08%
2021/10/19	5	28.45	12.2	28.31	28.50	-7.2	10,454	-0.07%
2021/10/18	0.3	28.43	0	0.00	28.35	0.3	10,711	0.00%
2021/10/15	1	28.70	3	28.65	28.70	-2	12,208	-0.02%
2021/10/14	0	0.00	1	28.55	28.40	-1	12,692	-0.01%
2021/10/13	1	28.70	10	28.72	28.70	-9	12,980	-0.07%
2021/10/12	1	28.50	0	0.00	28.70	1	13,135	0.01%
2021/10/08	10	28.38	22	28.42	28.40	-12	13,243	-0.09%
2021/10/07	18	28.27	14	28.20	28.35	4	13,279	0.03%
2021/10/06	5	27.50	1	27.55	27.55	4	13,170	0.03%
2021/10/05	0	0.00	1	27.20	27.40	-1	13,192	-0.01%
2021/10/04	3	27.20	6	27.16	27.15	-3	13,283	-0.02%
2021/10/01	3	27.35	0	0.00	27.45	3	13,427	0.02%
2021/09/30	5	27.40	0	0.00	27.50	5	13,451	0.04%
2021/09/29	24.1	27.24	0	0.00	27.25	24.1	13,541	0.18%
2021/09/28	4.4	27.59	1	27.65	27.70	3.4	13,644	0.02%
2021/09/27	4	27.70	16	27.68	27.60	-12	13,995	-0.09%
2021/09/24	1.1	27.71	2	27.75	27.70	-0.9	14,038	-0.01%
2021/09/23	0	0.00	3	27.75	27.75	-3	14,059	-0.02%
2021/09/22	2.4	27.37	2	27.50	27.40	0.4	14,101	0.00%
2021/09/17	2	27.60	6	27.70	27.70	-4	14,159	-0.03%
2021/09/16	6	27.65	0	0.00	27.70	6	14,152	0.04%
2021/09/15	2	27.83	8	27.64	27.75	-6	14,166	-0.04%
2021/09/14	20	27.25	2	27.15	27.20	18	14,033	0.13%
2021/09/13	8	27.00	0	0.00	27.05	8	14,016	0.06%
2021/09/10	1	27.10	0	0.00	27.15	1	14,056	0.01%
2021/09/09	1	27.05	2	27.20	27.10	-1	14,211	-0.01%
2021/09/08	14.2	27.24	0	0.00	27.20	14.2	14,292	0.10%
2021/09/07	2	27.48	1	27.55	27.45	1	14,376	0.01%
2021/09/06	1	27.55	1	27.75	27.55	0	14,502	0.00%
2021/09/03	2.1	27.55	3	27.58	27.55	-0.9	14,530	-0.01%
2021/09/02	6	27.57	0	0.00	27.50	6	14,725	0.04%
2021/09/01	0	0.00	6.6	27.64	27.55	-6.6	14,856	-0.04%
2021/08/31	5.1	27.44	0	0.00	27.40	5.1	14,874	0.03%
2021/08/30	0.1	27.60	0	0.00	27.65	0.1	14,854	0.00%
2021/08/27	5	27.50	3.6	27.47	27.50	1.4	14,902	0.01%
2021/08/26	3.1	27.47	0	0.00	27.35	3.1	14,962	0.02%
2021/08/25	2.1	27.63	0	0.00	27.75	2.1	15,092	0.01%
2021/08/24	4	27.46	3	27.53	27.60	1	15,225	0.01%
2021/08/23	1.1	26.92	2	27.03	26.95	-1	15,310	-0.01%
2021/08/20	0	0.00	3	26.82	26.90	-3	15,435	-0.02%
2021/08/19	4	26.69	1	26.60	26.70	3	16,216	0.02%
2021/08/18	8	26.87	6	26.65	27.00	2	16,212	0.01%
2021/08/17	10.1	26.82	0	0.00	26.75	10.1	16,279	0.06%
2021/08/16	23.4	26.87	0	0.00	26.70	23.4	16,316	0.14%
2021/08/13	18.1	27.09	2	27.13	27.15	16.1	16,292	0.10%
2021/08/12	6	27.24	4	27.30	27.35	2	16,283	0.01%
2021/08/11	7.1	27.23	15.1	27.27	27.20	-8	16,355	-0.05%
2021/08/10	10.1	27.19	1	27.15	27.20	9.1	16,448	0.06%
2021/08/09	12.1	27.25	4	27.45	27.30	8.1	16,610	0.05%
2021/08/06	120	27.48	1	27.70	27.70	119	16,679	0.71%	大買/鉅額交易
2021/08/05	14.2	27.16	1	27.20	27.10	13.2	16,561	0.08%
2021/08/04	5.2	27.27	0	0.00	27.30	5.2	16,863	0.03%
2021/08/03	20.4	27.21	10.3	27.26	27.40	10.1	17,018	0.06%
2021/08/02	23.3	27.56	9	27.69	27.60	14.3	17,057	0.08%
2021/07/30	11.1	27.81	0	0.00	27.75	11.1	16,996	0.07%
2021/07/29	7	28.00	0	0.00	28.00	7	16,936	0.04%
2021/07/28	9.3	27.85	1	27.90	28.05	8.3	17,088	0.05%
2021/07/27	4	28.20	2	28.20	28.15	2	17,297	0.01%
2021/07/26	5.2	28.15	2	28.10	28.10	3.2	17,603	0.02%
2021/07/23	9.1	28.16	0.1	28.35	28.10	9	17,588	0.05%
2021/07/22	15	28.19	0	0.00	28.20	15	17,556	0.09%
2021/07/21	70.4	28.26	1.2	28.44	28.05	69.2	17,414	0.40%
2021/07/20	21	31.29	9	31.44	31.20	12	16,072	0.07%
2021/07/19	7	31.58	11.5	31.64	31.65	-4.5	15,731	-0.03%
2021/07/16	23	31.74	2	31.70	31.75	21	15,823	0.13%
2021/07/15	11.2	32.05	0	0.00	31.95	11.2	15,840	0.07%
2021/07/14	1.2	32.25	16.5	32.28	32.10	-15.4	15,771	-0.10%
2021/07/13	20	32.38	5	32.41	32.20	15	15,830	0.09%
2021/07/12	15.2	32.71	7	32.65	32.65	8.2	15,761	0.05%
2021/07/09	16	32.59	11	32.64	32.70	5	15,802	0.03%
2021/07/08	10	33.01	13	32.95	32.80	-3	16,007	-0.02%
2021/07/07	8	32.62	7	32.76	32.75	1	16,035	0.01%
2021/07/06	4	32.59	1.2	32.67	32.70	2.8	16,221	0.02%
2021/07/05	30	32.60	8	32.61	32.55	22	16,263	0.14%
2021/07/02	29	31.88	137.3	32.16	32.35	-108.3	16,203	-0.67%	大賣/鉅額交易
2021/07/01	2	31.25	4.5	31.17	31.05	-2.5	16,089	-0.02%
2021/06/30	2.4	30.99	3.1	31.00	31.00	-0.7	16,096	0.00%
2021/06/29	5	30.71	0	0.00	30.75	5	16,144	0.03%
2021/06/28	0.1	30.95	0	0.00	30.80	0.1	16,267	0.00%
2021/06/25	2.7	30.83	1.1	30.99	30.80	1.6	16,274	0.01%
2021/06/24	11	30.50	0	0.00	30.40	11	16,354	0.07%
2021/06/23	7	30.44	1	30.55	30.40	6	16,487	0.04%
2021/06/22	4	30.45	3	30.60	30.40	1	16,918	0.01%
2021/06/21	19	30.45	0.1	30.65	30.30	18.9	17,834	0.11%
2021/06/18	11.2	30.78	0	0.00	30.65	11.2	18,194	0.06%
2021/06/17	7	30.70	3	30.80	30.60	4	18,405	0.02%
2021/06/16	2	30.75	0	0.00	30.60	2	19,062	0.01%
2021/06/15	7	30.21	1	30.20	30.15	6	19,614	0.03%
2021/06/10	2.1	30.01	3	30.05	30.25	-0.9	19,681	0.00%
2021/06/09	10	30.26	9	30.35	30.20	1	19,730	0.01%
2021/06/08	6	30.83	0	0.00	30.65	6	19,762	0.03%
2021/06/07	5	30.63	0	0.00	30.55	5	19,818	0.03%
2021/06/04	6	30.89	2	30.85	30.95	4	19,841	0.02%
2021/06/03	7	31.20	0	0.00	31.25	7	19,870	0.04%
2021/06/02	12.4	31.32	5	31.48	31.35	7.4	19,923	0.04%
2021/06/01	13.2	31.37	4.1	31.44	31.40	9.1	19,887	0.05%
2021/05/31	10	30.66	11	30.62	30.75	-1	19,846	-0.01%
2021/05/28	6	30.41	23.1	30.08	30.55	-17.1	19,835	-0.09%
2021/05/27	7	29.48	10	29.60	29.55	-3	19,905	-0.02%
2021/05/26	2	29.85	1.1	30.05	29.70	1	19,518	0.00%
2021/05/25	1.1	29.52	0	0.00	29.55	1.1	19,581	0.01%
2021/05/24	3	29.20	0	0.00	29.30	3	19,634	0.02%
2021/05/21	12.2	29.16	1	29.15	29.10	11.2	19,682	0.06%
2021/05/20	3	29.20	1	29.40	29.20	2	19,584	0.01%
2021/05/19	3.5	29.03	22	29.02	29.15	-18.5	19,594	-0.09%
2021/05/18	25.1	28.52	3	28.28	28.70	22.1	19,648	0.11%
2021/05/17	18.1	28.40	11	28.65	27.90	7.1	19,605	0.04%
2021/05/14	8.3	29.85	12	29.68	29.55	-3.8	19,375	-0.02%
2021/05/13	11.2	29.51	8.3	29.58	29.70	2.9	19,318	0.02%
2021/05/12	20	29.67	13	29.39	30.00	7	19,135	0.04%
2021/05/11	2.1	30.63	2	30.80	30.50	0.1	18,813	0.00%
2021/05/10	6	30.76	23	30.51	31.20	-17	18,683	-0.09%
2021/05/07	12	31.10	5.2	31.02	31.15	6.8	19,015	0.04%
2021/05/06	8	30.84	0	0.00	30.75	8	19,568	0.04%
2021/05/05	7.3	30.87	3.1	31.00	30.80	4.2	20,029	0.02%
2021/05/04	36.7	31.00	12	30.80	31.15	24.7	19,961	0.12%
2021/05/03	20	31.84	5	31.72	31.65	15	19,780	0.08%
2021/04/29	6	32.53	15.5	32.54	32.70	-9.5	19,586	-0.05%
2021/04/28	0	0.00	2.5	32.66	32.70	-2.5	19,594	-0.01%
2021/04/27	6	32.63	7	32.67	32.60	-1	19,730	-0.01%
2021/04/26	4	32.64	2	32.65	32.80	2	19,659	0.01%
2021/04/23	16	32.28	17	32.26	32.45	-1	19,574	-0.01%
2021/04/22	68.5	32.76	24	32.75	32.55	44.5	19,688	0.23%
2021/04/21	38.1	32.99	18	33.01	33.00	20.1	19,681	0.10%
2021/04/20	20	33.09	0	0.00	33.10	20	19,604	0.10%
2021/04/19	2.1	33.08	6	33.07	33.05	-3.9	19,556	-0.02%
2021/04/16	2	32.95	0	0.00	32.95	2	19,469	0.01%
2021/04/15	25	32.81	9	32.80	32.85	16	19,541	0.08%
2021/04/14	46	32.91	8.5	32.73	33.00	37.5	19,450	0.19%
2021/04/13	39	33.31	7	33.31	33.15	32	19,250	0.17%
2021/04/12	17.1	33.49	4.2	33.45	33.40	12.9	19,191	0.07%
2021/04/09	1.8	33.80	11.9	33.72	33.70	-10.1	19,040	-0.05%
2021/04/08	19.2	33.59	2.2	33.60	33.55	16.9	18,929	0.09%
2021/04/07	33	33.48	3	33.45	33.45	30	18,819	0.16%
2021/04/06	11	33.44	0	0.00	33.40	11	18,656	0.06%
2021/04/01	2.2	33.46	3	33.52	33.40	-0.8	18,698	0.00%
2021/03/31	21	33.66	0	0.00	33.50	21	18,637	0.11%
2021/03/30	6.3	33.58	8	33.68	33.85	-1.8	18,519	-0.01%
2021/03/29	20	33.36	17.3	33.39	33.55	2.7	18,451	0.01%
2021/03/26	5.1	33.19	54	33.30	33.45	-48.9	18,397	-0.27%
2021/03/25	58	33.06	6.7	33.24	33.20	51.3	18,661	0.27%
2021/03/24	49	33.77	6	34.00	33.75	43	18,375	0.23%
2021/03/23	20	34.07	19.1	34.41	34.75	0.9	17,678	0.00%
2021/03/22	0	0.00	32.1	34.25	34.35	-32.1	17,445	-0.18%
2021/03/19	39.6	33.80	28	33.81	33.85	11.6	17,615	0.07%
2021/03/18	15	33.60	143.2	33.35	33.85	-128.2	17,268	-0.74%	大賣/鉅額交易
2021/03/17	10.5	32.60	4	32.59	32.65	6.5	16,685	0.04%
2021/03/16	1	32.60	74	32.60	32.60	-73	16,767	-0.44%
2021/03/15	25	32.69	3.6	32.68	32.60	21.4	16,836	0.13%
2021/03/12	1	32.25	8	32.43	32.40	-7	16,874	-0.04%
2021/03/11	3	32.20	22	32.20	32.25	-19	16,894	-0.11%
2021/03/10	1	32.10	3	32.35	32.10	-2	16,992	-0.01%
2021/03/09	0	0.00	83	31.92	32.00	-83	17,174	-0.48%
2021/03/08	7	31.69	38	31.88	31.80	-31	17,336	-0.18%
2021/03/05	5	31.16	12	31.51	31.65	-7	17,400	-0.04%
2021/03/04	35	31.31	0	0.00	31.35	35	17,900	0.20%
2021/03/03	15.1	31.24	0	0.00	31.40	15.1	17,975	0.08%
2021/03/02	53.4	31.78	6	31.60	31.35	47.4	17,826	0.27%
2021/02/26	12.4	31.54	3	31.45	32.00	9.4	17,634	0.05%
2021/02/25	18	31.64	1	32.05	31.70	17	17,263	0.10%
2021/02/24	20	32.13	19	32.05	31.90	1	17,199	0.01%
2021/02/23	11	31.75	15	31.67	31.80	-4	17,047	-0.02%
2021/02/22	58.2	31.30	24	31.42	31.30	34.2	16,982	0.20%
2021/02/19	24.1	31.12	13	31.07	31.15	11.1	17,001	0.07%
2021/02/18	28	30.86	2.3	30.89	30.80	25.7	17,007	0.15%
2021/02/17	10	31.00	7	31.06	31.00	3	17,080	0.02%
2021/02/05	5	30.76	0	0.00	30.80	5	17,294	0.03%
2021/02/04	9	30.74	1	30.85	30.75	8	17,281	0.05%
2021/02/03	7	31.02	4	31.05	31.10	3	17,275	0.02%
2021/02/02	4	31.29	1	31.15	31.15	3	17,264	0.02%
2021/02/01	6	30.83	3	30.98	31.10	3	17,212	0.02%
2021/01/29	43.1	31.56	51	31.96	31.25	-7.9	17,075	-0.05%
2021/01/28	11.2	32.48	12	32.68	32.70	-0.9	16,547	-0.01%
2021/01/27	8	31.98	98.6	31.98	32.35	-90.6	15,969	-0.57%
2021/01/26	1	31.00	9	31.24	30.85	-8	15,400	-0.05%
2021/01/25	2	31.00	25.1	31.00	31.20	-23.1	15,324	-0.15%
2021/01/22	5	30.76	30	30.62	30.70	-25	15,169	-0.16%
2021/01/21	14	29.97	8.6	30.07	29.90	5.4	15,053	0.04%
2021/01/20	53	30.26	7	30.53	30.00	46	15,065	0.31%
2021/01/19	6.7	30.94	2.1	30.71	30.75	4.6	14,868	0.03%
2021/01/18	2	30.70	0	0.00	30.65	2	14,940	0.01%
2021/01/15	43	31.33	16.1	31.77	31.00	26.9	14,884	0.18%
2021/01/14	10.1	31.57	22.6	31.48	31.65	-12.5	14,880	-0.08%
2021/01/13	3	31.05	12	31.15	30.90	-9	14,588	-0.06%
2021/01/12	36	30.64	12	30.66	30.85	24	14,473	0.17%
2021/01/11	3	30.75	6.1	30.89	31.00	-3.1	14,358	-0.02%
2021/01/08	24.7	30.76	16	30.91	31.00	8.7	14,310	0.06%
2021/01/07	1	30.60	0	0.00	30.50	1	14,310	0.01%
2021/01/06	21	30.26	21	30.35	30.35	0	14,332	0.00%
2021/01/05	15.1	30.42	45	30.48	30.50	-29.9	14,261	-0.21%
2021/01/04	1	31.00	8	30.88	30.80	-7	14,338	-0.05%
2020/12/31	10	30.92	1	31.10	31.00	9	14,232	0.06%
2020/12/30	0	0.00	21.2	30.99	31.15	-21.2	14,284	-0.15%
2020/12/29	11.1	31.10	11	31.31	30.95	0.1	14,241	0.00%
2020/12/28	26	31.04	5	30.99	31.05	21	14,242	0.15%
2020/12/25	0	0.00	9	30.74	30.55	-9	14,281	-0.06%
2020/12/24	16	30.37	4	30.35	30.65	12	14,304	0.08%
2020/12/23	6	30.00	3	29.97	30.00	3	14,316	0.02%
2020/12/22	33.3	30.16	4	30.21	30.05	29.3	14,312	0.20%
2020/12/21	30	29.53	11.1	29.69	30.05	19	14,500	0.13%
2020/12/18	29.6	30.28	26	30.35	30.20	3.6	14,448	0.02%
2020/12/17	28.1	30.37	0	0.00	30.40	28.1	14,367	0.20%
2020/12/16	5	30.60	39	30.43	31.05	-34	14,155	-0.24%
2020/12/15	57.5	30.18	33	30.09	30.05	24.5	14,004	0.17%
2020/12/14	47	30.74	34	30.94	31.05	13	13,637	0.10%
2020/12/11	13.9	31.24	4.1	31.43	31.60	9.8	13,407	0.07%
2020/12/10	34	31.58	24	31.70	31.65	10	13,431	0.07%
2020/12/09	41	32.09	23.8	32.18	32.15	17.2	13,358	0.13%
2020/12/08	33	31.98	0	0.00	31.80	33	13,298	0.25%
2020/12/07	8.7	31.48	9.1	31.44	31.55	-0.4	13,328	0.00%
2020/12/04	7.1	31.11	32	31.25	31.30	-24.9	13,346	-0.19%
2020/12/03	5	31.10	8.4	31.30	31.30	-3.4	13,311	-0.03%
2020/12/02	13	31.08	18.4	31.20	31.45	-5.4	13,065	-0.04%
2020/12/01	5	30.63	10	30.58	30.65	-5	12,992	-0.04%
2020/11/30	17.2	30.82	3.3	31.14	29.85	13.9	12,941	0.11%
2020/11/27	15	30.68	29	30.66	30.95	-14	12,362	-0.11%
2020/11/26	7	30.18	9	30.28	30.30	-2	12,214	-0.02%
2020/11/25	6	30.05	0	0.00	30.05	6	12,470	0.05%
2020/11/24	27	30.28	6	30.16	30.25	21	12,502	0.17%
2020/11/23	22	30.16	3	30.40	30.10	19	12,574	0.15%
2020/11/20	1.1	30.00	2.3	30.03	30.05	-1.2	12,639	-0.01%
2020/11/19	14	29.91	1	29.90	29.95	13	13,095	0.10%
2020/11/18	9	30.11	2.1	30.15	30.15	6.9	13,270	0.05%
2020/11/17	4	30.14	25	30.17	30.30	-21	13,303	-0.16%
2020/11/16	36	30.24	2	30.27	30.40	34	13,666	0.25%
2020/11/13	31	30.29	38	30.03	30.30	-7	13,937	-0.05%
2020/11/12	0	0.00	5	29.08	29.20	-5	13,711	-0.04%
2020/11/11	8	29.28	2.1	29.37	29.45	5.9	13,805	0.04%
2020/11/10	0	0.00	13	29.40	29.15	-13	13,896	-0.09%
2020/11/09	2	29.25	9	29.30	29.50	-7	14,204	-0.05%
2020/11/06	3	29.27	1	29.10	29.15	2	14,334	0.01%
2020/11/05	3	29.28	1	29.35	29.10	2	14,507	0.01%
2020/11/04	2	29.05	2	29.05	29.00	0	14,677	0.00%
2020/11/03	3	28.80	8	28.76	28.75	-5	14,804	-0.03%
2020/11/02	6	28.20	4	28.25	28.35	2	14,923	0.01%
2020/10/30	7	28.64	4	28.68	28.50	3	15,195	0.02%
2020/10/29	19	28.56	0	0.00	28.70	19	15,516	0.12%
2020/10/28	6	29.21	7.1	29.27	29.15	-1.1	15,648	-0.01%
2020/10/27	16.1	29.04	1	29.05	29.00	15.1	15,788	0.10%
2020/10/26	8	29.40	21.2	29.40	29.30	-13.2	15,965	-0.08%
2020/10/23	4	28.95	17	28.96	28.85	-13	15,965	-0.08%
2020/10/22	11	28.44	6	28.46	28.75	5	16,121	0.03%
2020/10/21	28	28.79	0	0.00	28.55	28	16,129	0.17%
2020/10/20	11	28.96	11.2	29.11	28.95	-0.2	16,591	0.00%
2020/10/19	3	28.85	0	0.00	28.80	3	17,134	0.02%
2020/10/16	9	29.03	6	29.08	28.80	3	17,377	0.02%
2020/10/15	43	29.17	18	29.55	29.10	25	17,940	0.14%
2020/10/14	19	29.11	5	28.85	29.05	14	18,796	0.07%
2020/10/13	14	28.60	4	28.61	28.70	10	19,194	0.05%
2020/10/12	26	28.94	1	28.85	28.85	25	19,999	0.13%
2020/10/08	1	29.50	11	29.47	29.70	-10	20,058	-0.05%
2020/10/07	9	29.42	0	0.00	29.35	9	20,337	0.04%
2020/10/06	2	29.75	0	0.00	29.75	2	20,617	0.01%
2020/10/05	10	29.85	0	0.00	29.55	10	20,907	0.05%
2020/09/30	29	30.22	32	29.94	29.80	-3	21,182	-0.01%
2020/09/29	13	29.43	0	0.00	29.40	13	21,694	0.06%
2020/09/28	1	29.70	4	29.46	29.70	-3	22,677	-0.01%
2020/09/25	13	29.16	1	29.10	29.15	12	23,163	0.05%
2020/09/24	27	29.05	1	29.35	28.85	26	23,278	0.11%
2020/09/23	5	29.92	2	30.13	29.95	3	23,293	0.01%
2020/09/22	4	29.00	71	29.03	29.10	-67	23,223	-0.29%
2020/09/21	41	29.60	4	29.66	29.50	37	23,384	0.16%
2020/09/18	1	29.70	8	29.74	29.85	-7	23,772	-0.03%
2020/09/17	10	29.79	0	0.00	29.65	10	24,067	0.04%
2020/09/16	2	30.15	2	30.53	30.10	0	24,572	0.00%
2020/09/15	1	29.80	0	0.00	29.75	1	24,802	0.00%
2020/09/14	3	29.60	8	29.76	30.10	-5	25,480	-0.02%
2020/09/11	2	29.75	3	29.72	29.90	-1	26,124	0.00%
2020/09/10	6	30.04	31	29.98	29.80	-25	26,381	-0.09%
2020/09/09	11	30.11	1	30.15	30.45	10	26,211	0.04%
2020/09/08	12	30.75	2.1	30.78	30.70	9.9	26,220	0.04%
2020/09/07	16	31.32	1	31.45	31.30	15	26,257	0.06%
2020/09/04	23	31.36	10	31.15	31.75	13	26,490	0.05%
2020/09/03	16	31.82	13	31.95	31.70	3	26,531	0.01%
2020/09/02	0	0.00	5	31.95	32.25	-5	26,768	-0.02%
2020/09/01	1.1	31.97	2	32.25	32.35	-0.9	26,957	0.00%
2020/08/31	14.9	32.37	0	0.00	31.90	14.9	26,976	0.06%
2020/08/28	12	32.60	2	32.63	32.60	10	26,817	0.04%
2020/08/27	0.3	33.15	0	0.00	33.15	0.3	26,914	0.00%
2020/08/26	4	33.33	7	33.72	33.60	-3	26,905	-0.01%
2020/08/25	26	33.62	11	33.93	34.00	15	26,848	0.06%
2020/08/24	5	31.92	0	0.00	32.60	5	26,739	0.02%
2020/08/21	6	31.00	1	30.85	31.30	5	26,576	0.02%
2020/08/20	20	30.94	17	30.92	30.90	3	26,599	0.01%
2020/08/19	38	33.00	22	32.75	32.40	16	26,146	0.06%
2020/08/18	16	34.11	6	34.19	33.90	10	25,677	0.04%
2020/08/17	9	34.49	5.5	34.60	34.50	3.5	25,642	0.01%
2020/08/14	17	34.95	12.1	34.95	34.75	4.9	25,563	0.02%
2020/08/13	16	35.06	24.4	35.41	34.85	-8.4	25,531	-0.03%
2020/08/12	3	34.00	14	34.64	34.70	-11	25,390	-0.04%
2020/08/11	5	34.07	6	34.14	34.00	-1	25,355	0.00%
2020/08/10	25	34.56	3.1	34.30	34.50	21.9	25,399	0.09%
2020/08/07	7	34.93	10	34.96	34.90	-3	25,411	-0.01%
2020/08/06	22	34.73	20.1	34.80	34.95	1.9	25,295	0.01%
2020/08/05	27.1	35.03	6	35.40	34.90	21.1	25,235	0.08%
2020/08/04	21	34.60	25	34.88	35.00	-4	24,978	-0.02%
2020/08/03	22	33.91	1	33.80	33.85	21	24,798	0.08%
2020/07/31	14.5	34.58	25	34.70	34.50	-10.5	24,671	-0.04%
2020/07/30	1.5	34.16	16	34.52	34.60	-14.5	24,446	-0.06%
2020/07/29	0.1	33.70	5	33.87	33.80	-5	24,306	-0.02%
2020/07/28	8	33.59	52.1	33.83	33.25	-44.1	24,304	-0.18%
2020/07/27	7	33.65	14	33.36	33.25	-7	24,479	-0.03%
2020/07/24	50	34.65	15	34.49	34.10	35	24,440	0.14%
2020/07/23	31	35.32	60.4	35.38	35.60	-29.4	23,976	-0.12%
2020/07/22	20	34.10	18	34.30	34.25	2	23,476	0.01%
2020/07/21	18.2	33.85	79	34.41	33.90	-60.8	23,295	-0.26%
2020/07/20	212	33.11	25	32.90	32.95	187	22,719	0.82%	大買/鉅額交易
2020/07/17	30.1	35.67	17	35.87	35.80	13.1	21,717	0.06%
2020/07/16	20.3	35.66	67	35.56	36.00	-46.7	21,458	-0.22%
2020/07/15	27	34.12	15.6	34.42	34.05	11.4	20,700	0.06%
2020/07/14	2.2	34.02	66	33.94	34.10	-63.8	20,543	-0.31%
2020/07/13	68	34.16	25.2	34.04	34.20	42.8	20,361	0.21%
2020/07/10	8	32.86	22	32.67	32.55	-14	20,175	-0.07%
2020/07/09	27	33.57	0	0.00	33.40	27	20,251	0.13%
2020/07/08	41	33.43	15	33.44	33.45	26	19,957	0.13%
2020/07/07	78	35.57	14	34.72	34.50	64	19,252	0.33%
2020/07/06	38	38.18	81	38.15	38.65	-43	18,297	-0.24%
2020/07/03	38	37.06	43	37.17	37.20	-5	17,841	-0.03%
2020/07/02	9	36.48	10	37.20	37.15	-1	17,796	-0.01%
2020/07/01	56	37.01	51	36.63	36.80	5	17,701	0.03%
2020/06/30	6	35.95	13	36.04	35.80	-7	17,522	-0.04%
2020/06/29	25	35.20	13.1	35.56	35.65	11.9	17,474	0.07%
2020/06/24	37	35.82	9	36.05	35.65	28	17,243	0.16%
2020/06/23	22	35.73	26.3	35.67	36.00	-4.3	17,191	-0.03%
2020/06/22	16	34.91	6	34.90	34.80	10	17,223	0.06%
2020/06/19	7	34.48	15.3	34.86	34.65	-8.3	16,876	-0.05%
2020/06/18	12.1	33.28	48.5	33.61	34.00	-36.4	16,268	-0.22%
2020/06/17	6	31.98	47.4	31.96	32.25	-41.4	15,614	-0.27%
2020/06/16	2	31.20	15.4	31.49	31.45	-13.4	15,581	-0.09%
2020/06/15	27	31.13	47.1	31.48	31.10	-20.1	15,850	-0.13%
2020/06/12	12	30.17	6.1	30.46	30.70	5.9	15,963	0.04%
2020/06/11	22	31.11	11	31.20	30.65	11	16,131	0.07%
2020/06/10	16	31.44	9.1	31.47	31.45	6.9	16,046	0.04%
2020/06/09	12	31.21	18	31.24	31.15	-6	16,115	-0.04%
2020/06/08	13	30.26	33.4	30.21	30.45	-20.4	16,095	-0.13%
2020/06/05	4	29.87	3	29.90	29.80	1	15,920	0.01%
2020/06/04	2	29.65	0.3	29.70	29.85	1.7	15,885	0.01%
2020/06/03	4	29.49	8	29.61	29.55	-4	15,994	-0.03%
2020/06/02	1	29.20	6	29.14	29.15	-5	15,975	-0.03%
2020/06/01	1	28.95	5	28.93	29.00	-4	15,911	-0.03%
2020/05/29	6	28.21	1	28.35	28.60	5	15,862	0.03%
2020/05/28	6	28.63	5	28.70	28.50	1	15,593	0.01%
2020/05/27	1	28.40	5	28.49	28.60	-4	15,671	-0.03%
2020/05/26	1	28.10	4	28.35	28.20	-3	15,660	-0.02%
2020/05/25	6	27.90	5	28.00	28.20	1	15,661	0.01%
2020/05/22	2	28.20	0	0.00	28.40	2	15,642	0.01%
2020/05/21	0	0.00	7.6	28.32	28.35	-7.6	15,516	-0.05%
2020/05/20	5	28.34	1.7	28.27	28.15	3.3	15,471	0.02%
2020/05/19	1	28.00	15	28.15	28.30	-14	15,304	-0.09%
2020/05/18	17	27.63	2.3	27.62	27.55	14.7	15,109	0.10%
2020/05/15	8	28.16	38	28.10	28.10	-30	14,963	-0.20%
2020/05/14	1	28.05	13	27.97	27.95	-12	14,826	-0.08%
2020/05/13	4	27.39	0	0.00	27.55	4	14,627	0.03%
2020/05/12	5	27.47	3	27.75	27.50	2	14,527	0.01%
2020/05/11	0	0.00	5	27.86	27.80	-5	14,438	-0.03%
2020/05/08	48	27.47	1	27.40	27.45	47	14,348	0.33%
2020/05/07	7.1	27.74	0	0.00	27.70	7.1	14,148	0.05%
2020/05/06	6	27.74	2.1	27.85	27.80	3.9	14,116	0.03%
2020/05/05	1	27.85	3	27.95	27.75	-2	14,084	-0.01%
2020/05/04	3	27.63	2	27.45	27.85	1	14,076	0.01%
2020/04/30	18	27.97	27	28.10	28.25	-9	14,023	-0.06%
2020/04/29	5	27.27	45	27.44	27.70	-40	13,812	-0.29%
2020/04/28	0	0.00	4	26.69	26.90	-4	13,693	-0.03%
2020/04/27	5	26.44	6	26.41	26.50	-1	14,075	-0.01%
2020/04/24	2	26.05	6	26.00	26.00	-4	14,009	-0.03%
2020/04/23	1	25.75	35	25.94	26.00	-34	14,093	-0.24%
2020/04/22	10.1	25.31	2	25.50	25.55	8.1	14,082	0.06%
2020/04/21	47	25.51	47	25.46	25.30	0	14,140	0.00%
2020/04/20	24	26.04	3	25.95	26.00	21	14,000	0.15%
2020/04/17	7	26.32	4	26.09	26.05	3	13,943	0.02%
2020/04/16	9	26.04	4	26.20	26.20	5	13,857	0.04%
2020/04/15	5.2	26.51	11	26.45	26.50	-5.8	13,799	-0.04%
2020/04/14	36	26.73	74	26.59	26.70	-38	13,667	-0.28%
2020/04/10	1	25.25	1	25.20	25.25	0	13,364	0.00%
2020/04/09	3.2	25.12	2	25.20	25.05	1.2	13,461	0.01%
2020/04/08	4	25.15	1.1	25.11	25.10	2.9	13,400	0.02%
2020/04/07	25	25.40	20	25.31	25.20	5	13,319	0.04%
2020/04/06	11	25.00	52	24.98	25.15	-41	13,189	-0.31%
2020/04/01	37	24.35	25	24.53	24.40	12	12,942	0.09%
2020/03/31	1	24.20	1	24.20	24.50	0	12,762	0.00%
2020/03/30	34	23.59	1	23.85	23.85	33	12,531	0.26%
2020/03/27	15	23.94	11	24.23	23.75	4	12,401	0.03%
2020/03/26	12	24.09	49	24.01	24.00	-37	12,097	-0.31%
2020/03/24	0	0.00	9	21.04	21.10	-9	11,524	-0.08%
2020/03/23	3	19.30	1	19.05	19.20	2	11,424	0.02%
2020/03/20	3	20.23	2	20.10	20.40	1	11,436	0.01%
2020/03/19	12	18.85	8	18.70	18.65	4	11,212	0.04%
2020/03/18	6	20.43	0	0.00	20.10	6	10,953	0.05%
2020/03/17	29.1	21.03	7	21.41	20.80	22.1	10,800	0.20%
2020/03/16	9	22.44	2	22.65	22.15	7	10,897	0.06%
2020/03/13	18	22.32	11.1	22.31	23.00	6.9	10,808	0.06%
2020/03/12	18	23.29	22	23.17	23.65	-4	10,546	-0.04%
2020/03/11	5	25.06	0	0.00	24.70	5	10,399	0.05%
2020/03/10	2	25.08	0	0.00	25.05	2	10,345	0.02%
2020/03/09	7	25.49	8	25.60	25.30	-1	10,423	-0.01%
2020/03/06	32	26.45	1	26.25	26.25	31	10,701	0.29%
2020/03/04	0	0.00	10	27.10	27.20	-10	10,769	-0.09%
2020/03/03	1	26.95	0	0.00	26.90	1	10,713	0.01%
2020/03/02	13	26.75	12	26.90	26.55	1	10,732	0.01%
2020/02/27	4	27.11	0	27.05	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	5	27.08	0	27.25	27.25	5	10,791	0.05%
2020/02/24	22	27.42	0	0.00	27.45	22	10,898	0.20%
2020/02/21	12	27.80	1	27.85	27.90	11	10,999	0.10%
2020/02/20	4	28.00	2	28.05	28.10	2	11,198	0.02%
2020/02/19	1	28.00	58	28.04	28.10	-57	11,376	-0.50%
2020/02/18	5	27.55	0	0.00	27.85	5	11,906	0.04%
2020/02/17	60	27.71	2	27.60	27.60	58	12,063	0.48%
2020/02/13	1	28.30	0	0.00	28.30	1	12,462	0.01%
2020/02/12	0	0.00	11	28.18	28.25	-11	12,603	-0.09%
2020/02/11	1	28.00	0	0.00	28.00	1	12,951	0.01%
2020/02/10	10	27.67	1	27.90	27.95	9	13,055	0.07%
2020/02/07	0	0.00	22	28.27	28.25	-22	13,396	-0.16%
2020/02/06	0	0.00	29	28.16	28.25	-29	13,598	-0.21%
2020/02/05	41	27.64	3	27.75	27.80	38	13,831	0.27%
2020/02/04	2	27.40	62.1	27.61	28.00	-60.1	13,873	-0.43%
2020/02/03	15	26.74	2.3	26.87	27.00	12.7	14,180	0.09%
2020/01/31	28	27.37	40	27.82	27.25	-12	14,150	-0.09%
2020/01/30	61	27.23	10	27.34	27.20	51	14,227	0.36%
2020/01/20	2	29.20	4	29.25	29.40	-2	13,968	-0.01%
2020/01/17	2	29.40	11	29.23	29.30	-9	14,035	-0.06%
2020/01/16	10	28.71	0	0.00	28.90	10	14,048	0.07%
2020/01/15	0	0.00	60	29.19	28.90	-60	14,243	-0.42%
2020/01/14	26	28.50	32	28.84	28.85	-6	14,230	-0.04%
2020/01/13	7	28.66	33	28.90	28.75	-26	14,328	-0.18%
2020/01/10	0	0.00	54	28.83	28.75	-54	14,387	-0.38%
2020/01/09	2	28.78	19	28.62	28.70	-17	14,426	-0.12%
2020/01/08	0	0.00	0.3	28.10	28.10	-0.3	14,552	0.00%
2020/01/07	2	28.45	0	0.00	28.50	2	14,568	0.01%
2020/01/06	2	28.05	9	28.06	28.00	-7	14,593	-0.05%
2020/01/03	7	28.23	9	28.27	28.30	-2	14,687	-0.01%
2020/01/02	3	28.32	1	28.30	28.40	2	14,707	0.01%
2019/12/31	14	28.35	5	28.55	28.35	9	14,712	0.06%
2019/12/30	40	28.65	61.3	28.59	28.60	-21.3	14,838	-0.14%
2019/12/27	16	28.85	0.5	28.80	28.90	15.5	14,891	0.10%
2019/12/26	8	28.93	5	28.85	28.90	3	14,936	0.02%
2019/12/25	17	29.01	11	29.40	29.10	6	15,064	0.04%
2019/12/24	25	28.93	0	0.00	28.70	25	15,224	0.16%
2019/12/23	10	29.24	7	29.40	29.15	3	15,260	0.02%
2019/12/20	1	29.50	3	29.90	29.50	-2	15,401	-0.01%
2019/12/19	0	0.00	1.2	29.73	29.75	-1.2	15,800	-0.01%
2019/12/17	1	29.50	8	29.69	29.80	-7	16,488	-0.04%
2019/12/16	10	29.41	2	29.30	29.30	8	16,446	0.05%
2019/12/13	2.5	29.72	83	29.84	29.85	-80.6	16,464	-0.49%
2019/12/12	3.5	29.69	15	29.74	29.60	-11.5	16,528	-0.07%
2019/12/11	13.1	29.71	12	29.66	29.50	1.1	16,473	0.01%
2019/12/10	7	29.05	11	29.39	29.45	-4	16,087	-0.03%
2019/12/09	2	29.25	1	29.30	29.20	1	16,067	0.01%
2019/12/06	0	0.00	12	29.46	29.20	-12	16,193	-0.07%
2019/12/05	6	29.07	15	28.95	29.00	-9	16,010	-0.06%
2019/12/04	4.1	28.83	1	28.75	29.00	3.1	16,134	0.02%
2019/12/03	17	29.02	105	28.90	28.90	-88	16,043	-0.55%	大賣/
2019/12/02	5	27.58	10	27.60	27.80	-5	15,582	-0.03%
2019/11/29	41	28.11	6	28.10	27.70	35	15,501	0.23%
2019/11/28	32	28.57	23	28.55	28.55	9	15,398	0.06%
2019/11/27	16.1	28.60	2	29.00	29.00	14.1	15,720	0.09%
2019/11/26	12	28.70	3.1	28.85	28.90	8.9	15,593	0.06%
2019/11/25	10	28.83	4.1	29.07	28.95	5.9	15,329	0.04%
2019/11/22	0	29.05	21	29.25	29.20	-21	15,395	-0.14%
2019/11/21	56	28.95	4	28.90	29.10	52	15,428	0.34%
2019/11/20	4.1	29.26	5	29.43	29.40	-1	15,357	-0.01%
2019/11/19	14.1	28.84	13	29.15	29.25	1.1	15,375	0.01%
2019/11/18	1	28.95	2	29.00	29.00	-1	15,283	-0.01%
2019/11/15	13.1	29.09	27	28.79	28.65	-14	15,348	-0.09%
2019/11/14	0.1	28.30	18	28.38	28.45	-18	14,816	-0.12%
2019/11/13	15.1	28.18	24	28.23	28.15	-9	14,716	-0.06%
2019/11/12	4.1	27.77	0	0.00	27.80	4.1	14,432	0.03%
2019/11/11	2	27.65	7	28.04	27.90	-5	14,370	-0.03%
2019/11/08	14	27.84	116.1	28.18	28.35	-102.1	14,454	-0.71%	大賣/鉅額交易
2019/11/07	14.1	27.46	0	0.00	27.40	14.1	14,066	0.10%
2019/11/06	30.1	27.12	36	27.10	27.25	-5.9	13,955	-0.04%
2019/11/05	81	27.92	6.3	27.91	27.85	74.7	13,638	0.55%
2019/11/04	6	28.40	31	28.27	28.40	-25	13,530	-0.18%
2019/11/01	0	0.00	14.2	28.06	28.00	-14.2	13,342	-0.11%
2019/10/31	4	27.80	77.1	27.88	27.95	-73.1	13,405	-0.54%
2019/10/30	33	27.28	21	27.59	27.45	12	13,076	0.09%
2019/10/29	25	27.49	6	27.28	27.40	19	13,054	0.15%
2019/10/28	25	27.77	2	27.70	27.80	23	12,961	0.18%
2019/10/25	0.1	27.35	100	27.44	27.50	-99.9	12,842	-0.78%
2019/10/24	0.1	27.20	17	27.37	27.35	-16.9	12,854	-0.13%
2019/10/23	14.6	27.23	41.4	27.15	27.20	-26.7	12,839	-0.21%
2019/10/22	2.3	26.88	15	26.89	26.85	-12.7	12,684	-0.10%
2019/10/21	0.2	26.55	32	26.63	26.70	-31.8	12,887	-0.25%
2019/10/18	1.3	26.32	3	26.42	26.35	-1.7	13,179	-0.01%
2019/10/17	3.2	26.40	15	26.42	26.50	-11.8	13,667	-0.09%
2019/10/16	0	0.00	7	26.35	26.50	-7	13,844	-0.05%
2019/10/15	12	26.12	1	26.35	26.20	11	13,844	0.08%
2019/10/14	6	26.30	6	26.37	26.30	0	13,859	0.00%
2019/10/09	10.1	26.23	6	26.40	26.10	4.1	13,797	0.03%
2019/10/08	0.1	26.10	7	26.31	26.25	-7	13,737	-0.05%
2019/10/07	42.8	26.17	6	26.20	26.20	36.8	13,745	0.27%
2019/10/04	9.1	26.30	24.7	26.23	26.15	-15.7	13,782	-0.11%
2019/10/03	6	25.48	50	25.57	25.90	-44	13,608	-0.32%
2019/10/02	3	25.37	0	0.00	25.50	3	13,621	0.02%
2019/10/01	3	25.60	15	25.66	25.70	-12	13,533	-0.09%
2019/09/27	14.1	25.26	11	25.21	25.05	3.1	13,417	0.02%
2019/09/26	28.5	26.15	15	26.00	26.00	13.5	13,272	0.10%
2019/09/25	4	25.93	18.2	26.15	26.20	-14.2	13,181	-0.11%
2019/09/24	15	26.38	34.9	26.43	26.10	-19.9	13,081	-0.15%
2019/09/23	17	26.13	98.1	25.69	26.00	-81.1	12,571	-0.64%
2019/09/20	0	0.00	15	25.30	25.20	-15	12,048	-0.12%
2019/09/19	14	25.18	6.1	25.26	25.15	7.9	11,799	0.07%
2019/09/18	4.1	25.05	23.3	25.12	25.15	-19.2	11,715	-0.16%
2019/09/17	1	24.90	3	25.00	24.90	-2	11,552	-0.02%
2019/09/16	7	24.34	51	24.27	24.50	-44	11,464	-0.38%
2019/09/12	6.2	24.75	3	24.70	24.60	3.2	11,424	0.03%
2019/09/11	2	24.95	3	25.02	24.95	-1	11,491	-0.01%
2019/09/10	11	25.01	6	24.96	25.10	5	11,467	0.04%
2019/09/09	14	24.90	4	24.95	25.00	10	11,287	0.09%
2019/09/06	15	24.97	8	24.99	25.00	7	11,269	0.06%
2019/09/05	10	24.85	4.1	24.86	24.85	5.9	11,122	0.05%
2019/09/04	5	24.80	3	24.83	24.85	2	11,087	0.02%
2019/09/03	5.1	24.74	6.2	24.87	24.75	-1.1	11,124	-0.01%
2019/09/02	8	24.85	1.1	25.06	24.80	6.9	11,532	0.06%
2019/08/30	1.5	24.88	24	24.82	24.90	-22.5	11,450	-0.20%
2019/08/29	5.1	24.20	0	0.00	24.30	5.1	11,176	0.05%
2019/08/28	1.1	24.20	7	24.24	24.35	-5.9	11,218	-0.05%
2019/08/27	0	24.30	8	24.55	24.40	-8	11,426	-0.07%
2019/08/26	5.2	23.98	1	24.35	24.30	4.2	12,069	0.03%
2019/08/23	3.1	24.43	8	24.56	24.50	-4.9	11,948	-0.04%
2019/08/22	3	24.40	63	24.52	24.55	-60	11,966	-0.50%
2019/08/21	6	24.28	38.1	24.30	24.35	-32.1	12,028	-0.27%
2019/08/20	8.1	24.13	71.1	24.12	24.25	-63	11,908	-0.53%
2019/08/19	3	23.65	9	23.75	23.70	-6	11,779	-0.05%
2019/08/16	0.2	23.60	0	23.60	23.60	0.2	11,818	0.00%
2019/08/15	1	23.30	0	0.00	23.50	1	11,715	0.01%
2019/08/14	4	23.55	4.1	23.56	23.55	-0.1	11,736	0.00%
2019/08/13	1	23.25	52.3	23.14	23.35	-51.3	11,695	-0.44%
2019/08/12	32	22.58	0	0.00	22.50	32	11,628	0.28%
2019/08/08	10	22.40	0	0.00	22.40	10	11,803	0.08%
2019/08/07	8	22.42	0	0.00	22.30	8	11,897	0.07%
2019/08/06	12	21.95	42	21.98	22.30	-30	12,198	-0.25%
2019/08/05	25	22.46	0	0.00	22.45	25	12,441	0.20%
2019/08/02	12	22.85	10	22.70	22.80	2	12,476	0.02%
2019/08/01	1	23.20	10	23.10	23.25	-9	12,473	-0.07%
2019/07/31	14	23.37	10	23.45	23.30	4	12,473	0.03%
2019/07/30	10	23.64	20	23.66	23.55	-10	12,454	-0.08%
2019/07/29	9	23.23	1	23.30	23.45	8	12,455	0.06%
2019/07/26	16	23.57	1	23.50	23.40	15	12,371	0.12%
2019/07/25	20	24.06	0.1	23.85	23.85	19.9	12,380	0.16%
2019/07/24	19	24.37	3	24.40	24.15	16	12,430	0.13%
2019/07/23	0	0.00	19	24.22	24.40	-19	12,412	-0.15%
2019/07/22	50.4	23.78	6	23.74	23.70	44.4	12,132	0.37%
2019/07/19	10	25.36	11	25.36	25.30	-1	11,735	-0.01%
2019/07/18	61	25.12	22	25.10	25.10	39	11,203	0.35%
2019/07/17	3	25.03	3	25.03	25.00	0	11,151	0.00%
2019/07/16	3.4	25.00	1	25.15	25.15	2.4	11,174	0.02%
2019/07/15	4	25.09	0	0.00	25.05	4	11,285	0.04%
2019/07/12	5	25.08	0	0.00	25.05	5	11,573	0.04%
2019/07/11	10	24.95	22.1	24.96	24.90	-12.1	11,869	-0.10%
2019/07/10	0	0.00	3	24.55	24.75	-3	12,204	-0.02%
2019/07/08	0	0.00	3	24.42	24.50	-3	12,482	-0.02%
2019/07/03	1	24.15	0	0.00	24.15	1	13,292	0.01%
2019/07/02	4	24.13	0	0.00	24.15	4	13,840	0.03%
2019/07/01	7	24.30	0	0.00	24.30	7	14,354	0.05%
2019/06/28	1	24.00	0	0.00	24.20	1	14,718	0.01%
2019/06/27	0	0.00	27	24.21	24.30	-27	14,990	-0.18%
2019/06/26	1	23.90	5	24.00	24.10	-4	15,236	-0.03%
2019/06/25	1	23.95	0	0.00	23.90	1	15,637	0.01%
2019/06/24	0	0.00	2	24.15	24.00	-2	17,063	-0.01%
2019/06/20	4	23.93	2	24.05	23.95	2	18,336	0.01%
2019/06/19	11	23.86	1.6	23.87	24.05	9.4	18,417	0.05%
2019/06/17	0.1	23.65	0	0.00	23.60	0.1	18,325	0.00%
2019/06/14	1	23.75	3	23.60	23.75	-2	18,554	-0.01%
2019/06/13	1	23.85	3	23.80	23.75	-2	18,569	-0.01%
2019/06/12	0	0.00	4	23.79	23.90	-4	18,891	-0.02%
2019/06/11	1	23.85	0.4	23.80	23.80	0.6	18,974	0.00%
2019/06/10	10	24.02	28	24.13	24.10	-18	18,880	-0.10%
2019/06/06	1	22.85	1	22.95	22.85	0	18,457	0.00%
2019/06/05	1	22.80	11	22.81	22.95	-10	18,424	-0.05%
2019/06/04	0	0.00	17	22.44	22.45	-17	18,383	-0.09%
2019/06/03	2	22.15	5	22.17	22.15	-3	18,382	-0.02%
2019/05/31	55	22.29	10	22.50	22.50	45	18,145	0.25%
2019/05/30	0	0.00	5	23.50	23.40	-5	17,344	-0.03%
2019/05/29	3	23.20	1	23.25	23.10	2	17,420	0.01%
2019/05/28	2	23.15	0	0.00	23.80	2	17,369	0.01%
2019/05/27	0	0.00	1.2	23.01	23.05	-1.2	17,195	-0.01%
2019/05/24	1	22.95	5	23.22	22.95	-4	17,216	-0.02%
2019/05/23	0	0.00	3	22.98	23.10	-3	17,142	-0.02%
2019/05/21	1	23.00	1	22.90	22.95	0	17,077	0.00%
2019/05/17	8	22.67	0	0.00	22.55	8	16,891	0.05%
2019/05/16	24.5	22.99	2.4	23.01	23.00	22	16,731	0.13%
2019/05/15	1	23.50	0	0.00	23.50	1	16,585	0.01%
2019/05/14	3	22.70	5	22.43	23.20	-2	16,539	-0.01%
2019/05/13	12	23.27	0	0.00	23.05	12	16,265	0.07%
2019/05/10	7	24.31	0	0.00	24.55	7	15,941	0.04%
2019/05/09	17	25.06	0	0.00	24.55	17	15,889	0.11%
2019/05/08	18	25.41	17.1	25.39	25.45	0.9	15,766	0.01%
2019/05/07	5	25.15	22.1	25.13	25.50	-17.1	15,905	-0.11%
2019/05/06	9	25.04	1.3	25.09	24.90	7.7	16,503	0.05%
2019/05/03	0	0.00	8.4	25.61	25.65	-8.4	16,426	-0.05%
2019/05/02	1	25.65	0.6	25.50	25.55	0.4	16,404	0.00%
2019/04/30	0.9	25.45	79	25.42	25.60	-78.1	16,271	-0.48%
2019/04/29	11	24.78	10	24.70	24.95	1	16,103	0.01%
2019/04/26	11	25.11	7	25.21	25.25	4	16,098	0.02%
2019/04/25	0	0.00	6	25.28	25.35	-6	16,093	-0.04%
2019/04/24	1	25.05	11	25.22	25.25	-10	16,042	-0.06%
2019/04/23	16	24.86	36.1	24.95	25.25	-20.1	16,059	-0.13%
2019/04/22	16	25.14	20.1	25.08	25.15	-4.1	15,843	-0.03%
2019/04/19	33	25.59	40.9	25.41	25.35	-7.9	15,637	-0.05%
2019/04/18	8.6	25.77	37	25.95	25.70	-28.4	15,442	-0.18%
2019/04/17	22	25.78	28	26.24	25.75	-6	15,131	-0.04%
2019/04/16	8	25.96	19.1	25.75	26.00	-11.1	14,747	-0.08%
2019/04/15	2	25.40	19.1	25.42	25.45	-17.1	14,327	-0.12%
2019/04/12	22	25.25	24	25.24	25.20	-2	14,136	-0.01%
2019/04/11	6	25.21	32	25.29	25.25	-26	13,960	-0.19%
2019/04/10	3	25.10	42.1	25.08	25.15	-39.1	13,627	-0.29%
2019/04/09	12	24.87	29	24.95	24.90	-17	13,305	-0.13%
2019/04/08	19	25.07	41	25.10	25.10	-22	12,986	-0.17%
2019/04/03	30	24.60	34	24.52	24.60	-4	12,377	-0.03%
2019/04/02	2	24.00	31	24.08	24.15	-29	11,849	-0.24%
2019/04/01	7.4	23.87	65.4	23.90	23.95	-58	11,455	-0.51%
2019/03/29	0	0.00	9	23.76	23.70	-9	11,079	-0.08%
2019/03/28	5	23.74	38	23.76	23.75	-33	10,799	-0.31%
2019/03/27	53	23.76	108.6	23.80	23.75	-55.6	10,385	-0.53%	大賣/
2019/03/26	38.5	22.79	50	23.00	22.95	-11.5	8,924	-0.13%
2019/03/25	20.5	22.04	44.3	22.07	22.25	-23.8	7,985	-0.30%
2019/03/22	6	21.75	16	21.74	21.75	-10	7,552	-0.13%
2019/03/21	0.8	21.50	0.3	21.50	21.50	0.5	7,375	0.01%
2019/03/20	0	0.00	12	21.42	21.45	-12	7,320	-0.16%
2019/03/19	4	21.39	11	21.38	21.40	-7	7,288	-0.10%
2019/03/18	24	20.95	0	0.00	21.10	24	7,127	0.34%
2019/03/15	4	21.10	1	21.10	20.70	3	7,122	0.04%
2019/03/14	2	21.23	24	21.25	21.20	-22	6,784	-0.32%
2019/03/12	2	20.90	2	20.90	20.95	0	6,778	0.00%
2019/03/11	1	20.70	48.3	20.65	20.65	-47.3	6,805	-0.70%
2019/03/08	4	20.70	0	0.00	20.65	4	6,954	0.06%
2019/03/07	10.5	21.04	22	20.99	21.00	-11.5	6,980	-0.16%
2019/03/05	6	21.22	2	21.25	21.20	4	7,029	0.06%
2019/03/04	3	21.05	0	0.00	21.25	3	7,118	0.04%
2019/02/27	0	0.00	20.6	21.25	21.35	-20.6	7,021	-0.29%
2019/02/26	1	21.35	0	0.00	21.30	1	6,949	0.01%
2019/02/25	7.2	21.37	0	0.00	21.40	7.2	6,886	0.10%
2019/02/22	17	21.23	1.5	21.20	21.30	15.5	6,911	0.22%
2019/02/21	3	21.10	1	21.10	21.15	2	6,981	0.03%
2019/02/20	1	21.15	0	0.00	21.20	1	7,015	0.01%
2019/02/19	1	21.15	10	21.15	21.15	-9	7,018	-0.13%
2019/02/18	3	21.07	4	21.09	21.10	-1	7,180	-0.01%
2019/02/15	0	0.00	1	21.05	21.00	-1	7,222	-0.01%
2019/02/14	3	21.02	3	21.07	21.00	0	7,261	0.00%
2019/02/13	6	21.16	5	21.22	21.15	1	7,309	0.01%
2019/02/12	5	21.23	12	21.30	21.10	-7	7,220	-0.10%
2019/02/11	1	21.30	7	21.24	21.30	-6	7,158	-0.08%
2019/01/29	12	20.92	11	20.85	21.00	1	7,104	0.01%
2019/01/28	26	21.15	20	21.42	21.30	6	7,115	0.08%
2019/01/25	3	20.98	45	21.01	21.30	-42	7,064	-0.59%
2019/01/24	2	20.25	7	20.10	20.50	-5	6,412	-0.08%
2019/01/23	1	19.90	0	0.00	20.00	1	6,466	0.02%
2019/01/22	0	0.00	0.2	20.00	20.00	-0.2	6,447	0.00%
2019/01/21	6	20.11	12	20.09	20.00	-6	6,511	-0.09%
2019/01/18	4	20.10	1	20.05	20.10	3	6,609	0.05%
2019/01/17	2	19.75	2	19.80	19.80	0	6,717	0.00%
2019/01/16	43	19.76	5	19.76	19.75	38	6,767	0.56%
2019/01/15	3	19.70	2	19.45	19.70	1	6,793	0.01%
2019/01/14	7	19.32	1	19.40	19.40	6	6,741	0.09%
2019/01/11	0	0.00	15	19.27	19.35	-15	6,793	-0.22%
2019/01/09	0	0.00	3	19.30	19.40	-3	6,802	-0.04%
2019/01/08	1	19.15	0	0.00	19.00	1	6,849	0.01%
2019/01/07	1	19.00	0	0.00	19.15	1	6,925	0.01%
2019/01/03	0	0.00	1	19.05	18.95	-1	7,581	-0.01%
2019/01/02	0	0.00	1	19.25	18.90	-1	7,684	-0.01%
2018/12/27	0	0.00	0.8	18.95	18.95	-0.8	8,246	-0.01%
2018/12/25	5	18.93	0	0.00	18.75	5	8,407	0.06%
2018/12/24	0	0.00	3	19.40	19.25	-3	8,467	-0.04%
2018/12/11	2.3	18.66	0	0.00	18.60	2.3	9,268	0.02%
2018/12/10	0	0.00	1.1	18.87	18.85	-1.1	9,419	-0.01%
2018/12/07	6	19.13	1	19.20	19.10	5	9,415	0.05%
2018/12/06	5	19.03	5	19.24	19.00	0	9,480	0.00%
2018/12/05	6	19.80	1	19.65	19.70	5	9,434	0.05%
2018/12/04	5	20.00	9.3	19.99	20.15	-4.3	9,642	-0.04%
2018/12/03	1	20.00	10	20.10	20.10	-9	9,660	-0.09%
2018/11/30	2	19.60	3	19.65	19.55	-1	9,500	-0.01%
2018/11/29	2	19.55	3	19.55	19.55	-1	9,462	-0.01%
2018/11/27	0	0.00	1	19.40	19.45	-1	9,359	-0.01%
2018/11/26	0	0.00	2	18.88	18.95	-2	9,379	-0.02%
2018/11/23	1	18.85	13	18.82	18.75	-12	9,386	-0.13%
2018/11/22	1	18.90	0	0.00	18.95	1	9,425	0.01%
2018/11/21	2	18.85	0	0.00	18.80	2	9,487	0.02%
2018/11/20	24	19.21	5	19.16	19.15	19	9,480	0.20%
2018/11/16	3	19.30	0	0.00	19.35	3	9,402	0.03%
2018/11/15	6	19.02	7	19.06	19.30	-1	9,380	-0.01%
2018/11/14	0	0.00	1	18.70	18.55	-1	9,240	-0.01%
2018/11/13	3	18.72	0	0.00	18.90	3	9,247	0.03%
2018/11/12	3	18.83	1	18.90	19.05	2	9,272	0.02%
2018/11/09	0	0.00	1	18.65	18.65	-1	9,244	-0.01%
2018/11/07	0	0.00	1	18.85	18.85	-1	9,384	-0.01%
2018/11/06	5	18.48	0	0.00	18.50	5	9,524	0.05%
2018/11/05	1	18.55	8	18.48	18.65	-7	9,450	-0.07%
2018/11/02	2	18.38	4.1	18.53	18.55	-2.1	9,374	-0.02%
2018/11/01	0	0.00	1.1	18.73	19.00	-1.1	9,231	-0.01%
2018/10/31	4	18.28	1.2	18.77	18.90	2.8	9,220	0.03%
2018/10/30	6	18.08	0	0.00	18.00	6	9,115	0.07%
2018/10/26	5	18.10	5	18.05	18.20	0	9,224	0.00%
2018/10/25	4	17.21	0	0.00	17.80	4	9,478	0.04%
2018/10/24	1	17.75	2	17.83	17.85	-1	9,787	-0.01%
2018/10/23	1	17.35	4	17.55	17.60	-3	9,879	-0.03%
2018/10/22	0	0.00	2.2	17.63	17.50	-2.2	10,013	-0.02%
2018/10/18	2	17.55	1	17.55	17.55	1	10,128	0.01%
2018/10/16	18.4	17.66	0	0.00	17.50	18.4	10,373	0.18%
2018/10/15	12	17.74	0	0.00	17.75	12	10,421	0.12%
2018/10/12	13	17.48	13.2	17.57	17.90	-0.2	10,633	0.00%
2018/10/11	15	17.29	2	17.30	17.00	13	10,687	0.12%
2018/10/09	16	18.27	0	0.00	18.20	16	10,898	0.15%
2018/10/08	9	18.20	0	0.00	18.25	9	10,918	0.08%
2018/10/05	14	18.85	0	0.00	18.65	14	10,818	0.13%
2018/10/04	8	19.58	0	0.00	19.50	8	10,568	0.08%
2018/10/03	5	19.80	3	19.82	19.75	2	10,558	0.02%
2018/10/02	10	19.95	0	0.00	19.85	10	10,591	0.09%
2018/10/01	2	19.90	0	0.00	19.90	2	10,760	0.02%
2018/09/28	0	0.00	1	20.05	19.90	-1	10,955	-0.01%
2018/09/27	2	19.88	0	0.00	19.95	2	11,632	0.02%
2018/09/26	1	19.95	0	0.00	19.85	1	11,740	0.01%
2018/09/20	1	19.70	0	0.00	19.70	1	11,897	0.01%
2018/09/19	22	19.75	0	0.00	19.75	22	12,040	0.18%
2018/09/18	18	19.71	0	0.00	19.55	18	12,009	0.15%
2018/09/17	10	20.11	0	0.00	20.10	10	11,833	0.08%
2018/09/14	3	20.18	0	0.00	20.50	3	11,705	0.03%
2018/09/13	20	20.35	0	0.00	20.40	20	11,559	0.17%
2018/09/12	7.8	20.23	0	0.00	20.20	7.8	11,603	0.07%
2018/09/11	12.9	20.64	1	20.50	20.50	11.9	11,681	0.10%
2018/09/10	48	20.49	0	0.00	20.20	48	11,925	0.40%
2018/09/07	5.7	21.25	2	21.20	21.20	3.7	11,970	0.03%
2018/09/06	0.7	21.50	1	21.35	21.35	-0.3	11,988	0.00%
2018/09/04	3	21.60	0	0.00	21.60	3	12,217	0.02%
2018/09/03	0.2	21.80	0	0.00	21.60	0.2	12,343	0.00%
2018/08/31	13	21.51	10	21.68	21.75	3	12,387	0.02%
2018/08/30	1	21.70	0	0.00	21.70	1	12,372	0.01%
2018/08/29	12.6	21.57	17	21.60	21.70	-4.4	12,476	-0.04%
2018/08/28	16	21.44	0	0.00	21.45	16	12,600	0.13%
2018/08/27	10	21.33	0	0.00	21.35	10	12,847	0.08%
2018/08/24	2	21.25	0	0.00	21.30	2	12,975	0.02%
2018/08/23	5	21.35	10	21.45	21.45	-5	13,335	-0.04%
2018/08/22	8	21.33	0	0.00	21.35	8	13,642	0.06%
2018/08/21	1	21.30	1	21.40	21.40	0	13,769	0.00%
2018/08/20	4	21.26	0	0.00	21.20	4	13,840	0.03%
2018/08/17	2	21.33	0	0.00	21.20	2	13,924	0.01%
2018/08/16	5	21.44	10	21.35	21.35	-5	13,968	-0.04%
2018/08/15	11	21.64	3	21.65	21.55	8	14,117	0.06%
2018/08/14	5	21.69	6	21.60	21.65	-1	14,316	-0.01%
2018/08/13	20	22.01	0	0.00	21.85	20	14,557	0.14%
2018/08/10	2	22.35	0	0.00	22.40	2	14,547	0.01%
2018/08/09	1	22.35	0	0.00	22.35	1	14,676	0.01%
2018/08/08	2	22.40	10	22.40	22.40	-8	14,989	-0.05%
2018/08/07	1	22.50	23	22.46	22.40	-22	15,364	-0.14%
2018/08/06	1	22.30	3	22.40	22.45	-2	15,582	-0.01%
2018/08/03	3	22.25	1	22.20	22.30	2	15,806	0.01%
2018/08/02	15	22.16	0	0.00	22.10	15	16,078	0.09%
2018/08/01	56	22.09	38	22.26	22.35	18	16,048	0.11%
2018/07/31	2	23.50	61	23.61	23.65	-59	15,791	-0.37%
2018/07/30	1	23.40	0	0.00	23.40	1	15,655	0.01%
2018/07/27	10	23.30	8	23.35	23.35	2	15,678	0.01%
2018/07/26	10	23.00	0	0.00	23.15	10	15,728	0.06%
2018/07/25	1	23.05	6.3	23.09	23.05	-5.3	15,648	-0.03%
2018/07/24	7	23.05	1	23.00	23.20	6	15,722	0.04%
2018/07/23	24	23.04	1	23.05	22.90	23	15,822	0.15%
2018/07/20	12	23.43	0	0.00	23.25	12	15,862	0.08%
2018/07/19	13	23.62	11	23.69	23.55	2	16,044	0.01%
2018/07/18	29	23.67	10	23.70	23.70	19	15,892	0.12%
2018/07/17	43	23.45	76	23.36	23.80	-33	15,644	-0.21%
2018/07/16	21	22.56	23	22.68	22.70	-2	15,094	-0.01%
2018/07/13	7	21.96	8	22.15	22.35	-1	15,059	-0.01%
2018/07/12	3	21.83	10	21.70	21.80	-7	15,147	-0.05%
2018/07/11	12	21.75	0	0.00	21.80	12	15,255	0.08%
2018/07/10	0	0.00	10	21.90	22.00	-10	15,253	-0.07%
2018/07/09	24	21.79	1.5	21.83	21.80	22.5	15,391	0.15%
2018/07/06	9	21.46	7	21.74	21.70	2	15,456	0.01%
2018/07/05	4	21.73	1	21.75	21.70	3	15,376	0.02%
2018/07/04	4	22.14	0	0.00	22.20	4	14,874	0.03%
2018/07/03	6	22.33	5	22.30	22.25	1	15,032	0.01%
2018/07/02	11	22.64	2	22.80	22.40	9	15,382	0.06%
2018/06/29	12	22.63	5	22.61	22.65	7	15,496	0.05%
2018/06/28	11	22.30	0	0.00	22.40	11	15,465	0.07%
2018/06/27	14	22.46	0	0.00	22.40	14	15,426	0.09%
2018/06/26	21	22.44	3	22.50	22.40	18	15,570	0.12%
2018/06/25	12	22.74	0	0.00	22.70	12	15,507	0.08%
2018/06/22	1	22.75	0	0.00	22.75	1	15,831	0.01%
2018/06/20	11	22.75	2	22.95	23.00	9	16,519	0.05%
2018/06/19	7	22.94	5	22.95	22.85	2	16,672	0.01%
2018/06/15	3	23.33	0	0.00	23.20	3	16,733	0.02%
2018/06/14	10	23.30	0	0.00	23.40	10	17,218	0.06%
2018/06/13	5	23.50	3	23.47	23.35	2	17,619	0.01%
2018/06/12	0	0.00	1	23.40	23.30	-1	18,671	-0.01%
2018/06/08	1	23.40	1	23.45	23.40	0	21,852	0.00%
2018/06/07	6	23.41	7	23.41	23.45	-1	22,369	0.00%
2018/06/06	13	23.35	1.1	23.45	23.45	11.9	23,533	0.05%
2018/06/05	3	23.47	1	23.30	23.30	2	24,055	0.01%
2018/06/04	4	23.23	13	23.58	23.55	-9	24,033	-0.04%
2018/06/01	24	22.97	0	23.10	23.05	24	23,845	0.10%
2018/05/31	10	22.77	0	0.00	22.55	10	23,872	0.04%
2018/05/30	27	22.95	1	23.00	22.80	26	23,589	0.11%
2018/05/29	4	23.25	0	0.00	23.15	4	23,434	0.02%
2018/05/28	1	23.35	2	23.35	23.35	-1	23,602	0.00%
2018/05/25	6	23.31	50	23.35	23.30	-44	23,917	-0.18%
2018/05/24	5	23.17	0	0.00	23.20	5	23,928	0.02%
2018/05/23	5	23.40	1	23.30	23.20	4	24,156	0.02%
2018/05/22	14	23.46	1	23.50	23.50	13	24,376	0.05%
2018/05/21	50	23.55	1	23.55	23.40	49	24,612	0.20%
2018/05/18	19	23.10	0	0.00	23.00	19	24,392	0.08%
2018/05/17	4	23.20	6	23.23	23.10	-2	24,439	-0.01%
2018/05/16	11	23.15	4	23.10	23.10	7	24,409	0.03%
2018/05/15	39	23.38	0	0.00	23.15	39	24,301	0.16%
2018/05/14	1	23.50	0	0.00	23.65	1	24,389	0.00%
2018/05/11	15	23.21	3	23.20	23.15	12	24,251	0.05%
2018/05/10	19	23.49	0	0.00	23.45	19	24,106	0.08%
2018/05/09	3	23.80	0	0.00	23.70	3	23,902	0.01%
2018/05/08	6	23.93	2	23.85	23.85	4	23,948	0.02%
2018/05/07	0	0.00	2	23.93	24.20	-2	23,954	-0.01%
2018/05/04	6	23.60	3	23.45	23.40	3	23,702	0.01%
2018/04/30	0	0.00	3	23.70	23.70	-3	24,002	-0.01%
2018/04/27	8	23.48	0	0.00	23.65	8	24,545	0.03%
2018/04/25	10	23.58	1	23.50	23.50	9	24,570	0.04%
2018/04/24	6	23.82	4	23.83	23.70	2	24,487	0.01%
2018/04/20	6	23.96	1	23.85	23.90	5	24,556	0.02%
2018/04/19	2	23.98	3	24.13	24.25	-1	24,474	0.00%
2018/04/18	15	24.01	0	0.00	23.85	15	24,724	0.06%
2018/04/17	4	23.83	2	24.10	24.25	2	24,596	0.01%
2018/04/16	21	23.80	1	23.75	23.70	20	24,490	0.08%
2018/04/13	6	23.85	0	0.00	23.80	6	24,455	0.02%
2018/04/12	26	24.25	1	24.30	24.10	25	24,326	0.10%
2018/04/11	18	23.96	13	23.95	23.95	5	24,117	0.02%
2018/04/10	17	23.91	12	24.06	23.70	5	24,125	0.02%
2018/04/09	17	23.82	40	23.85	23.70	-23	24,069	-0.10%
2018/04/03	22	24.03	30	24.19	24.00	-8	23,986	-0.03%
2018/04/02	10	24.76	1	24.55	24.55	9	23,704	0.04%
2018/03/31	6	24.93	1	24.85	24.90	5	23,582	0.02%
2018/03/30	12	25.13	0	0.00	25.05	12	23,678	0.05%
2018/03/29	60	24.98	1	25.15	24.95	59	24,073	0.25%
2018/03/28	6	25.48	0	0.00	25.30	6	24,078	0.02%
2018/03/27	4	25.58	86	25.76	25.70	-82	24,099	-0.34%
2018/03/26	2	24.63	0	0.00	25.30	2	23,784	0.01%
2018/03/23	93	25.05	91	24.96	24.85	2	23,601	0.01%
2018/03/22	5	26.06	15	26.10	25.65	-10	23,300	-0.04%
2018/03/21	20	26.22	55	26.34	26.10	-35	23,131	-0.15%
2018/03/20	28	25.90	18	26.02	26.10	10	22,992	0.04%
2018/03/19	40	25.69	0.2	25.60	25.45	39.8	22,381	0.18%
2018/03/16	98.3	25.81	7	25.74	25.60	91.3	21,994	0.42%
2018/03/15	60	25.97	101	25.84	26.50	-41	20,982	-0.20%	大賣/
2018/03/14	167	27.68	91	27.70	26.95	76	19,735	0.39%	大買/
2018/03/13	69	27.57	86	27.49	27.35	-17	18,270	-0.09%
2018/03/12	5	27.35	104	27.38	27.35	-99	18,033	-0.55%	大賣/
2018/03/09	11	25.46	20	25.42	25.40	-9	17,233	-0.05%
2018/03/08	13	24.79	10	24.70	24.65	3	16,926	0.02%
2018/03/06	1	24.90	4	24.96	24.70	-3	17,400	-0.02%
2018/03/05	1	24.85	17	24.82	24.85	-16	17,663	-0.09%
2018/03/02	2	24.55	1	24.65	24.70	1	17,879	0.01%
2018/03/01	18	24.54	21.1	24.86	24.90	-3.1	18,081	-0.02%
2018/02/27	0	0.00	23	24.73	24.50	-23	18,127	-0.13%
2018/02/26	13	24.38	0	0.00	24.30	13	17,819	0.07%
2018/02/23	0	0.00	7	24.70	24.60	-7	17,854	-0.04%
2018/02/22	33	24.65	30.6	24.39	24.50	2.4	18,108	0.01%
2018/02/21	15	24.02	45	24.11	24.40	-30	17,949	-0.17%
2018/02/12	10	22.91	0	0.00	22.90	10	17,734	0.06%
2018/02/09	5	22.66	0	0.00	22.70	5	17,712	0.03%
2018/02/08	4	23.04	0	0.00	23.00	4	17,831	0.02%
2018/02/07	4	22.88	17	23.03	23.15	-13	18,124	-0.07%
2018/02/06	64	22.78	0	0.00	22.35	64	18,107	0.35%
2018/02/05	23	23.71	0	0.00	23.80	23	17,883	0.13%
2018/02/02	25	24.27	10	24.22	24.20	15	17,896	0.08%
2018/02/01	2	24.20	1	24.20	24.20	1	18,009	0.01%
2018/01/31	11	24.20	15	24.20	24.50	-4	18,379	-0.02%
2018/01/30	5	24.20	3	24.42	24.45	2	18,443	0.01%
2018/01/29	8	24.16	3	24.13	24.30	5	18,460	0.03%
2018/01/26	3	24.37	0	0.00	24.40	3	18,949	0.02%
2018/01/25	13	24.75	4	24.65	24.60	9	19,017	0.05%
2018/01/24	2	25.10	16	25.17	25.10	-14	18,883	-0.07%
2018/01/23	29	24.81	46	24.82	24.90	-17	18,534	-0.09%
2018/01/22	1	24.25	15.3	24.12	24.30	-14.3	17,952	-0.08%
2018/01/19	2	23.78	0	0.00	23.80	2	17,668	0.01%
2018/01/18	10.2	23.95	5	23.95	23.75	5.2	17,594	0.03%
2018/01/17	10	23.90	0	0.00	23.90	10	17,577	0.06%
2018/01/16	3	24.00	8	23.96	23.85	-5	18,041	-0.03%
2018/01/15	2	23.85	3	23.95	23.95	-1	18,096	-0.01%
2018/01/12	41	23.95	14.1	23.90	23.90	26.9	18,147	0.15%
2018/01/11	0	0.00	2	23.40	23.45	-2	17,943	-0.01%
2018/01/10	3.6	23.27	0	0.00	23.30	3.6	18,097	0.02%
2018/01/08	10	23.60	5	23.50	23.55	5	18,700	0.03%
2018/01/05	6	23.67	0	0.00	23.65	6	18,757	0.03%
2018/01/04	18	23.45	31	23.46	23.45	-13	18,936	-0.07%
2018/01/03	8	23.68	0	0.00	23.60	8	19,036	0.04%
2018/01/02	20	23.91	15	23.91	23.80	5	18,881	0.03%