緯創 (3231)-永豐金-板新券商分點個股進出

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
118.0
漲跌
▲3.5
漲幅
+3.06%
成交量
54,640張
產業
上市電腦週邊類股
2545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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/18	38.6	116.04	83.3	116.51	118.00	-44.7	100,151	-0.04%
2024/04/17	145.7	114.32	38.1	114.65	114.50	107.6	100,628	0.11%	大買/鉅額交易
2024/04/16	122.9	114.99	31.1	114.61	114.00	91.9	99,977	0.09%	大買/
2024/04/15	62.1	120.35	25.5	120.73	119.50	36.6	99,746	0.04%
2024/04/12	77.3	123.29	26.8	124.25	122.50	50.5	99,486	0.05%
2024/04/11	91.1	124.07	97.3	124.12	123.00	-6.2	98,973	-0.01%
2024/04/10	84.9	126.23	34.2	127.00	125.50	50.7	98,514	0.05%
2024/04/09	217.7	127.45	90.2	128.06	126.00	127.6	97,978	0.13%	大買/鉅額交易
2024/04/08	105.1	130.78	131.9	130.80	132.00	-26.8	97,472	-0.03%	大買/大賣/
2024/04/03	91.8	128.16	285.2	128.06	129.50	-193.4	97,382	-0.20%	大賣/鉅額交易
2024/04/02	165.5	124.04	64.2	124.43	125.00	101.3	95,006	0.11%	大買/鉅額交易
2024/04/01	122.2	123.77	39.5	123.89	122.50	82.7	94,296	0.09%	大買/
2024/03/29	255.9	124.55	497.6	125.29	125.00	-241.7	93,180	-0.26%	大買/大賣/鉅額交易
2024/03/28	28.2	117.95	67.9	118.87	120.50	-39.7	90,381	-0.04%
2024/03/27	84.9	116.62	38.7	117.59	117.00	46.2	90,264	0.05%
2024/03/26	231.8	117.88	106.7	118.74	117.00	125.1	91,006	0.14%	大買/大賣/鉅額交易
2024/03/25	78.7	122.87	69.3	123.69	122.00	9.4	90,863	0.01%
2024/03/22	53.6	122.49	158.8	123.09	123.00	-105.2	91,132	-0.12%	大賣/鉅額交易
2024/03/21	53.1	120.54	42.2	121.42	120.50	11	90,520	0.01%
2024/03/20	167.1	121.49	218.4	122.47	120.00	-51.3	90,895	-0.06%	大買/大賣/
2024/03/19	74.4	121.09	172.7	121.91	122.50	-98.2	90,127	-0.11%	大賣/
2024/03/18	61.5	119.65	210.1	119.42	120.00	-148.6	89,597	-0.17%	大賣/鉅額交易
2024/03/15	33.5	117.31	66.1	117.79	119.50	-32.6	89,472	-0.04%
2024/03/14	87.7	115.29	27.3	115.33	115.50	60.4	88,677	0.07%
2024/03/13	238.6	117.79	26.7	117.07	116.50	211.9	88,539	0.24%	大買/鉅額交易
2024/03/12	61.5	121.38	62.7	121.95	122.50	-1.3	87,599	0.00%
2024/03/11	172.6	121.58	241.1	121.98	121.00	-68.5	86,981	-0.08%	大買/大賣/
2024/03/08	83.6	117.22	52.8	117.21	116.00	30.9	84,658	0.04%
2024/03/07	163.2	117.84	33.8	117.33	116.00	129.5	84,305	0.15%	大買/鉅額交易
2024/03/06	89.2	119.90	49.6	119.90	119.50	39.6	84,380	0.05%
2024/03/05	55.4	120.57	169.6	121.17	121.50	-114.3	84,705	-0.13%	大賣/鉅額交易
2024/03/04	38.3	118.54	35.4	118.67	116.50	2.9	83,596	0.00%
2024/03/01	50.5	118.36	85.2	118.62	118.00	-34.7	82,963	-0.04%
2024/02/29	37.6	114.06	17.2	114.37	115.50	20.5	82,639	0.02%
2024/02/27	141.3	114.27	158.7	113.21	113.50	-17.4	82,161	-0.02%	大買/大賣/
2024/02/26	54.3	116.61	39	116.95	117.00	15.3	81,520	0.02%
2024/02/23	167.7	118.64	63.7	118.66	116.00	104	82,394	0.13%	大買/鉅額交易
2024/02/22	107.1	120.39	74.8	122.07	119.00	32.3	82,377	0.04%	大買/
2024/02/21	113.1	118.40	53.1	118.64	118.50	60	81,420	0.07%	大買/
2024/02/20	155	122.70	104.2	121.47	122.00	50.8	80,732	0.06%	大買/大賣/
2024/02/19	73.7	123.62	37.4	124.29	122.50	36.3	80,311	0.05%
2024/02/16	176.6	128.58	160.1	127.94	126.00	16.5	80,523	0.02%	大買/大賣/
2024/02/15	176.1	131.80	193.4	132.17	130.50	-17.3	79,728	-0.02%	大買/大賣/
2024/02/05	168.2	122.48	161.2	122.72	124.50	7	78,923	0.01%	大買/大賣/
2024/02/02	292.8	119.43	278.1	119.21	120.00	14.7	78,367	0.02%	大買/大賣/
2024/02/01	27	114.42	114.6	114.48	115.00	-87.7	78,456	-0.11%	大賣/
2024/01/31	177.5	115.43	35.1	114.84	114.50	142.5	81,131	0.18%	大買/鉅額交易
2024/01/30	138.5	118.51	181.7	118.38	118.00	-43.1	80,957	-0.05%	大買/大賣/
2024/01/29	202.5	115.92	169.3	116.10	116.50	33.2	80,092	0.04%	大買/大賣/
2024/01/26	77.9	113.24	106.1	113.06	113.00	-28.2	79,717	-0.04%	大賣/
2024/01/25	180.1	116.72	178.6	116.64	115.00	1.5	79,371	0.00%	大買/大賣/
2024/01/24	90.7	115.76	47.5	115.52	116.00	43.3	77,578	0.06%
2024/01/23	98.9	116.31	124.6	116.37	117.00	-25.7	77,090	-0.03%	大賣/
2024/01/22	201	115.16	262.4	115.74	116.50	-61.5	75,750	-0.08%	大買/大賣/
2024/01/19	84.1	103.74	395.3	104.27	107.00	-311.2	72,889	-0.43%	大賣/鉅額交易
2024/01/18	51.4	96.99	46	96.56	97.70	5.4	69,445	0.01%
2024/01/17	84.3	98.96	76.3	99.44	97.90	8	69,404	0.01%
2024/01/16	31.3	98.73	38.7	98.84	98.60	-7.4	69,586	-0.01%
2024/01/15	128.5	99.59	80.3	99.76	98.60	48.1	69,770	0.07%	大買/
2024/01/12	64.4	98.71	196.9	99.27	99.50	-132.6	69,377	-0.19%	大賣/鉅額交易
2024/01/11	53.3	96.66	72.9	96.80	97.60	-19.6	68,947	-0.03%
2024/01/10	42.4	94.44	29.3	94.78	94.50	13.1	70,996	0.02%
2024/01/09	97.5	95.90	108.4	95.19	94.00	-10.9	72,328	-0.02%	大賣/
2024/01/08	31	94.38	47.6	94.81	94.40	-16.6	72,025	-0.02%
2024/01/05	47	94.12	25.5	94.37	93.60	21.5	72,968	0.03%
2024/01/04	37.8	94.11	42.1	94.56	94.20	-4.2	74,314	-0.01%
2024/01/03	55.4	93.36	28	93.60	93.50	27.4	76,970	0.04%
2024/01/02	294.4	95.35	51.6	96.32	93.70	242.8	77,612	0.31%	大買/鉅額交易
2023/12/29	103.2	98.15	168.5	98.30	98.60	-65.3	76,858	-0.09%	大買/大賣/
2023/12/28	66.7	96.35	40	97.03	95.90	26.7	76,126	0.04%
2023/12/27	52.4	96.77	26.4	96.59	96.70	26	77,213	0.03%
2023/12/26	60.6	96.44	36.7	96.81	97.00	23.8	79,699	0.03%
2023/12/25	42.5	96.62	114.1	96.87	96.60	-71.7	80,972	-0.09%	大賣/
2023/12/22	35.7	94.84	24	94.75	94.20	11.7	80,706	0.01%
2023/12/21	38.3	93.41	71.5	94.52	95.20	-33.2	80,789	-0.04%
2023/12/20	30.7	93.88	81.6	94.15	94.20	-51	80,167	-0.06%
2023/12/19	40.5	92.72	46.5	93.28	92.00	-6	79,775	-0.01%
2023/12/18	37.7	92.19	36.5	92.34	92.30	1.2	80,271	0.00%
2023/12/15	34.8	92.45	29.7	92.41	91.60	5.1	81,153	0.01%
2023/12/14	75.5	93.59	83	93.92	93.10	-7.6	81,709	-0.01%
2023/12/13	61.2	92.60	67.5	92.59	92.90	-6.3	81,924	-0.01%
2023/12/12	51.2	91.06	37.1	91.18	90.50	14.2	82,288	0.02%
2023/12/11	52.1	92.21	30.1	92.68	91.80	22	83,190	0.03%
2023/12/08	73.2	93.87	66	93.79	92.60	7.2	83,663	0.01%
2023/12/07	61.1	91.77	106	92.75	93.40	-44.8	84,174	-0.05%	大賣/
2023/12/06	47.1	91.14	56.3	91.18	91.20	-9.2	85,906	-0.01%
2023/12/05	97	89.48	53.3	89.30	89.20	43.7	86,114	0.05%
2023/12/04	76.4	91.97	55.7	92.19	91.30	20.7	86,032	0.02%
2023/12/01	101.8	91.52	210.8	91.42	92.80	-109	86,253	-0.13%	大買/大賣/鉅額交易
2023/11/30	89.4	91.73	50	91.69	91.50	39.4	86,241	0.05%
2023/11/29	72.2	93.50	149	94.64	93.30	-76.9	86,498	-0.09%	大賣/
2023/11/28	83.3	92.48	61.7	92.44	92.50	21.6	88,159	0.02%
2023/11/27	139.4	93.15	85.1	93.08	92.70	54.4	90,725	0.06%	大買/
2023/11/24	40.1	95.50	38.5	95.43	96.00	1.6	91,275	0.00%
2023/11/22	188	98.61	36.1	98.21	97.60	151.9	94,745	0.16%	大買/鉅額交易
2023/11/21	66.1	102.77	109.4	102.63	102.50	-43.3	97,250	-0.04%	大賣/
2023/11/20	38.2	99.27	23.2	99.49	99.70	15	100,938	0.01%
2023/11/17	20.8	99.26	20.4	99.37	99.00	0.4	102,125	0.00%
2023/11/16	24.2	99.32	13.1	99.11	99.00	11.1	103,972	0.01%
2023/11/15	52.8	100.20	75.5	100.03	99.00	-22.7	105,424	-0.02%
2023/11/14	76.9	99.34	38.4	98.87	98.10	38.5	108,376	0.04%
2023/11/13	62.2	99.37	114.2	99.70	100.00	-52	112,049	-0.05%	大賣/
2023/11/10	107.5	96.53	81.2	97.18	98.10	26.3	113,658	0.02%	大買/
2023/11/09	45.4	98.63	82.2	98.76	98.60	-36.9	114,264	-0.03%
2023/11/08	172.8	98.51	238.7	98.39	97.30	-65.9	115,887	-0.06%	大買/大賣/
2023/11/07	65.5	93.26	95	93.48	93.40	-29.5	115,130	-0.03%
2023/11/06	32.3	92.56	37.3	92.77	92.10	-4.9	118,831	0.00%
2023/11/03	42.3	92.37	26.7	92.82	91.20	15.6	121,725	0.01%
2023/11/02	41.2	93.18	53.3	93.18	92.80	-12.1	126,175	-0.01%
2023/11/01	27	90.00	241.2	89.84	89.50	-214.2	127,805	-0.17%	大賣/鉅額交易
2023/10/31	33.6	92.18	133.7	90.78	89.40	-100.1	132,840	-0.08%	大賣/
2023/10/30	25.2	95.10	17.1	94.69	93.70	8.1	134,868	0.01%
2023/10/27	107.3	96.04	92.7	96.56	94.30	14.6	138,647	0.01%	大買/
2023/10/26	42.3	93.10	51.2	93.30	93.20	-8.9	140,010	-0.01%
2023/10/25	58.8	96.34	40.5	96.09	95.30	18.3	142,461	0.01%
2023/10/24	184.2	95.04	214.2	95.45	96.20	-30	142,120	-0.02%	大買/大賣/
2023/10/23	44.7	92.34	66.5	92.87	92.50	-21.8	141,242	-0.02%
2023/10/20	86.5	90.38	78.4	90.64	91.40	8.2	141,005	0.01%
2023/10/19	70.5	91.05	102	91.29	91.70	-31.5	140,393	-0.02%	大賣/
2023/10/18	157.9	90.42	199.6	90.50	91.00	-41.7	139,872	-0.03%	大買/大賣/
2023/10/17	152	96.91	114.3	96.20	94.70	37.7	137,104	0.03%	大買/大賣/
2023/10/16	43.3	98.39	46.7	98.67	98.00	-3.3	135,942	0.00%
2023/10/13	133.5	99.46	51.4	99.39	99.10	82.1	135,724	0.06%	大買/
2023/10/12	74.7	101.74	107.5	102.33	102.50	-32.8	134,759	-0.02%	大賣/
2023/10/11	195.9	101.65	35.4	101.89	98.20	160.5	134,082	0.12%	大買/鉅額交易
2023/10/06	29.7	108.79	25.1	108.56	108.50	4.6	134,437	0.00%
2023/10/05	34.2	106.68	20	106.90	107.00	14.2	136,130	0.01%
2023/10/04	35.3	105.10	23.3	105.19	106.00	12	137,219	0.01%
2023/10/03	56.6	109.78	28	109.09	108.00	28.6	137,686	0.02%
2023/10/02	22.6	109.75	142.6	109.56	111.00	-119.9	138,259	-0.09%	大賣/鉅額交易
2023/09/28	65.4	103.39	36.5	103.85	101.50	28.9	137,680	0.02%
2023/09/27	10.3	101.36	49	102.65	103.00	-38.7	137,943	-0.03%
2023/09/26	15.2	102.64	20	102.93	101.50	-4.8	138,726	0.00%
2023/09/25	16.1	102.09	11	102.64	103.00	5.1	139,770	0.00%
2023/09/22	24.4	101.03	79.1	101.11	102.50	-54.7	141,561	-0.04%
2023/09/21	69.4	99.48	27	99.33	100.50	42.4	142,708	0.03%
2023/09/20	20.1	100.26	32.2	100.00	98.70	-12.1	143,098	-0.01%
2023/09/19	90.8	99.34	56.2	99.18	98.40	34.6	143,234	0.02%
2023/09/18	30.2	101.52	15	102.20	101.00	15.2	143,749	0.01%
2023/09/15	41.1	106.16	44	106.25	104.50	-2.9	145,515	0.00%
2023/09/14	52.4	106.14	58.1	106.11	106.00	-5.7	145,823	0.00%
2023/09/13	33.2	101.89	20.4	102.35	102.00	12.8	145,987	0.01%
2023/09/12	59.2	102.41	47.2	102.26	102.00	12	147,817	0.01%
2023/09/11	68.3	103.57	90.6	103.71	102.50	-22.3	149,199	-0.01%
2023/09/08	38.1	109.96	22	110.16	109.00	16.1	149,315	0.01%
2023/09/07	20.2	111.15	8	111.00	110.00	12.2	150,140	0.01%
2023/09/06	49.1	113.32	37	113.50	113.50	12.1	151,328	0.01%
2023/09/05	60.3	111.78	42	112.15	112.50	18.3	152,889	0.01%
2023/09/04	59.1	111.49	50.2	112.11	112.50	8.9	153,207	0.01%
2023/09/01	92.8	111.68	83.1	110.56	109.00	9.7	153,384	0.01%
2023/08/31	34.1	111.33	69.5	113.61	117.00	-35.4	151,878	-0.02%
2023/08/30	45	112.84	34	112.79	112.00	11	150,388	0.01%
2023/08/29	40	111.15	27.6	110.51	109.50	12.4	152,731	0.01%
2023/08/28	60.3	109.42	131.2	109.65	109.50	-70.9	153,126	-0.05%	大賣/
2023/08/25	221.1	112.38	32.3	112.13	111.00	188.8	155,577	0.12%	大買/鉅額交易
2023/08/24	263.3	129.21	206	126.21	122.50	57.3	153,948	0.04%	大買/大賣/
2023/08/23	35.3	124.70	68	125.57	127.50	-32.8	151,950	-0.02%
2023/08/22	83.5	125.06	93.5	124.85	123.50	-10.1	154,442	-0.01%
2023/08/21	61.1	120.99	69.1	121.04	121.00	-8	155,205	-0.01%
2023/08/18	174.6	122.25	143.5	119.37	120.50	31.1	154,552	0.02%	大買/大賣/
2023/08/17	196	127.68	48.6	127.98	129.00	147.4	151,273	0.10%	大買/鉅額交易
2023/08/16	81	121.80	87.7	119.81	128.00	-6.7	147,325	0.00%
2023/08/15	101.7	118.69	56.2	118.81	116.50	45.5	145,781	0.03%	大買/
2023/08/14	84.8	110.99	48.2	111.55	111.50	36.6	144,619	0.03%
2023/08/11	82.9	116.83	60.1	116.74	115.00	22.8	141,921	0.02%
2023/08/10	91.8	114.00	86.4	113.93	113.50	5.4	140,567	0.00%
2023/08/09	97.5	121.62	69.7	122.51	120.00	27.8	137,269	0.02%
2023/08/08	152.4	129.90	67.7	129.87	129.00	84.7	136,528	0.06%	大買/
2023/08/07	34.3	122.04	39.3	123.29	125.00	-5.1	131,929	0.00%
2023/08/04	113.8	114.05	85.9	114.32	114.00	27.9	130,249	0.02%	大買/
2023/08/02	59.9	127.83	40.2	125.52	121.50	19.7	125,410	0.02%
2023/08/01	76.4	132.99	113.7	133.01	135.00	-37.3	123,181	-0.03%	大賣/
2023/07/31	108.8	150.33	42.1	149.28	141.50	66.7	119,189	0.06%	大買/
2023/07/28	118.7	154.36	74.9	154.16	157.00	43.8	117,057	0.04%	大買/
2023/07/27	9.2	155.09	5.8	158.05	154.00	3.4	114,413	0.00%
2023/07/26	21.1	154.84	20.2	155.24	156.50	0.9	115,335	0.00%
2023/07/25	12.5	156.81	9.5	159.49	152.00	3	115,259	0.00%
2023/07/24	15.8	153.05	15.2	153.15	158.00	0.6	115,382	0.00%
2023/07/21	25.6	140.57	16.2	141.26	147.50	9.4	115,512	0.01%
2023/07/20	19.2	133.38	17.2	132.92	134.50	2	115,954	0.00%
2023/07/19	13.6	127.98	12.9	132.14	128.00	0.7	116,322	0.00%
2023/07/18	37.6	135.97	8.3	137.47	133.00	29.3	116,878	0.03%
2023/07/17	15.4	141.22	33.1	140.92	139.50	-17.7	117,000	-0.02%
2023/07/14	20.6	137.35	35	137.94	142.00	-14.4	118,026	-0.01%
2023/07/13	64.3	132.88	67	134.54	132.00	-2.7	117,676	0.00%
2023/07/12	44.3	121.78	55.1	122.12	124.00	-10.8	114,566	-0.01%
2023/07/11	29.1	108.29	53	111.38	113.00	-23.9	112,635	-0.02%
2023/07/10	50.1	105.17	142.6	104.66	103.00	-92.5	111,414	-0.08%	大賣/
2023/07/07	172	106.78	213.8	105.54	106.00	-41.8	110,867	-0.04%	大買/大賣/
2023/07/06	53.9	106.05	61	107.00	105.50	-7.2	109,008	-0.01%
2023/07/05	36.4	101.76	25.1	102.66	102.50	11.3	107,848	0.01%
2023/07/04	17	101.28	41.1	103.53	105.00	-24.1	106,113	-0.02%
2023/07/03	41.3	96.17	128.7	96.04	95.70	-87.4	105,150	-0.08%	大賣/
2023/06/30	158.3	88.38	98.1	89.08	90.80	60.1	104,322	0.06%	大買/
2023/06/29	184	81.91	90.2	82.36	83.60	93.8	103,396	0.09%	大買/
2023/06/28	46	81.19	180.1	79.52	78.70	-134.1	101,949	-0.13%	大賣/鉅額交易
2023/06/27	88	80.46	38	80.36	79.60	50	100,933	0.05%
2023/06/26	39	81.53	29	81.77	82.80	10	100,256	0.01%
2023/06/21	145	80.10	79.3	82.03	84.10	65.7	99,270	0.07%	大買/
2023/06/20	39.4	77.52	45.5	77.57	77.70	-6.1	97,590	-0.01%
2023/06/19	69.1	79.68	30	79.81	78.40	39.1	96,478	0.04%
2023/06/16	60.3	80.54	73.3	80.33	80.20	-13	95,723	-0.01%
2023/06/15	169.2	79.86	157.2	80.40	80.20	12	93,255	0.01%	大買/大賣/
2023/06/14	45.3	75.20	114.6	75.21	76.70	-69.3	90,825	-0.08%	大賣/
2023/06/13	33.2	71.86	41.2	71.85	71.80	-8	87,985	-0.01%
2023/06/12	98.1	72.42	39	71.28	70.70	59.1	86,804	0.07%
2023/06/09	46.9	71.24	100.3	71.52	73.00	-53.4	84,944	-0.06%
2023/06/08	32.3	68.98	16.5	69.20	68.00	15.8	82,605	0.02%
2023/06/07	39.4	69.52	14	69.64	68.60	25.4	81,273	0.03%
2023/06/06	17.1	70.92	3.4	70.85	70.60	13.7	79,813	0.02%
2023/06/05	36	71.39	50	71.61	71.00	-14	79,062	-0.02%
2023/06/02	69.6	73.31	75.1	72.67	71.10	-5.5	77,459	-0.01%
2023/06/01	41.2	67.21	117	67.55	69.40	-75.8	73,617	-0.10%	大賣/
2023/05/31	49.3	66.32	25.7	66.62	66.70	23.6	71,367	0.03%
2023/05/30	83.2	67.27	40	67.19	66.30	43.2	66,044	0.07%
2023/05/29	76.4	67.90	112	68.30	68.00	-35.6	63,640	-0.06%	大賣/
2023/05/26	146.4	65.71	136	65.90	65.00	10.4	60,859	0.02%	大買/大賣/
2023/05/25	51	59.80	131.4	60.95	61.70	-80.4	56,693	-0.14%	大賣/
2023/05/24	30.3	55.28	32.3	55.35	56.10	-2	53,445	0.00%
2023/05/23	21	53.58	69.5	53.83	53.60	-48.5	51,926	-0.09%
2023/05/22	21	52.98	18.3	53.19	52.70	2.7	50,829	0.01%
2023/05/19	12	52.28	72.1	52.38	53.20	-60.1	49,902	-0.12%
2023/05/18	41	50.81	68	50.80	50.60	-27	48,118	-0.06%
2023/05/17	18.3	49.22	59	49.52	49.45	-40.7	46,770	-0.09%
2023/05/16	39.1	48.28	23.1	48.87	48.45	16	45,829	0.03%
2023/05/15	96	49.07	20.2	48.74	48.50	75.8	44,747	0.17%
2023/05/12	47.2	48.05	138	49.87	50.10	-90.8	43,504	-0.21%	大賣/
2023/05/11	17.4	47.42	26	47.75	47.50	-8.6	40,848	-0.02%
2023/05/10	69.1	48.28	11	48.11	48.10	58.1	40,176	0.14%
2023/05/09	15.5	49.47	13	49.37	50.00	2.5	39,277	0.01%
2023/05/08	9	50.04	28	50.72	49.90	-19	38,509	-0.05%
2023/05/05	6.1	49.48	14	49.41	49.15	-7.9	37,793	-0.02%
2023/05/04	42.1	48.35	38.8	49.07	49.55	3.3	37,416	0.01%
2023/05/03	23.4	48.94	14	48.96	48.95	9.4	36,729	0.03%
2023/05/02	7	49.38	77.7	48.76	50.10	-70.7	36,394	-0.19%
2023/04/28	11	45.90	7.1	46.02	46.50	3.9	35,295	0.01%
2023/04/27	11.2	45.77	61.1	45.47	46.00	-49.9	34,667	-0.14%
2023/04/26	5	44.60	62	44.34	45.00	-57	33,828	-0.17%
2023/04/25	62	44.27	10	44.02	43.70	52	32,985	0.16%
2023/04/24	12.1	45.66	30	46.19	46.20	-17.9	31,630	-0.06%
2023/04/21	14.5	44.26	29	44.67	44.50	-14.5	30,785	-0.05%
2023/04/20	55	45.56	20	45.76	45.80	35	29,599	0.12%
2023/04/19	22.2	45.92	49	45.91	45.65	-26.8	28,817	-0.09%
2023/04/18	19	43.74	6.1	43.66	43.45	12.9	27,272	0.05%
2023/04/17	2	44.20	23	44.37	44.20	-21	26,654	-0.08%
2023/04/14	67	44.59	33.1	44.18	43.95	33.9	26,180	0.13%
2023/04/13	10.2	44.49	7	44.51	44.45	3.2	25,236	0.01%
2023/04/12	16	44.77	23	44.85	45.15	-7	24,386	-0.03%
2023/04/11	26	43.47	20.1	43.53	43.45	5.9	23,306	0.03%
2023/04/10	15.1	42.22	27.8	42.59	43.40	-12.7	22,753	-0.06%
2023/04/07	6.4	41.05	24	40.62	40.60	-17.6	21,414	-0.08%
2023/04/06	24.2	41.05	13	41.20	41.40	11.2	20,966	0.05%
2023/03/31	43	41.59	31.3	41.67	41.85	11.7	20,410	0.06%
2023/03/30	102	41.08	72.3	41.07	41.60	29.7	19,804	0.15%	大買/
2023/03/29	23.4	39.45	27	39.60	39.55	-3.6	18,541	-0.02%
2023/03/28	23.1	39.60	28	39.67	39.40	-4.9	18,323	-0.03%
2023/03/27	7	41.11	29.1	40.94	41.20	-22.1	18,137	-0.12%
2023/03/24	22.4	39.77	15.1	39.33	40.00	7.3	17,776	0.04%
2023/03/23	11	39.23	34.6	39.27	39.65	-23.6	16,814	-0.14%
2023/03/22	20	37.70	55.1	38.20	38.20	-35.1	15,790	-0.22%
2023/03/21	12	37.09	120	37.20	37.55	-108	15,307	-0.71%	大賣/鉅額交易
2023/03/20	17	35.52	39.3	35.55	35.90	-22.3	14,354	-0.16%
2023/03/17	0	34.90	8.5	34.96	34.95	-8.5	14,196	-0.06%
2023/03/16	4.2	34.55	9	34.56	34.55	-4.8	13,982	-0.03%
2023/03/15	12.6	34.40	33	34.46	34.50	-20.4	13,837	-0.15%
2023/03/14	5	33.80	6	33.73	33.55	-1	13,442	-0.01%
2023/03/13	10	33.00	18	33.30	33.65	-8	13,450	-0.06%
2023/03/10	17.1	33.50	2.6	33.55	33.60	14.5	13,325	0.11%
2023/03/09	12.6	33.94	21.6	33.94	33.95	-9	13,293	-0.07%
2023/03/08	3	33.82	28.5	33.62	33.80	-25.5	13,102	-0.19%
2023/03/07	0	0.00	11	33.10	33.15	-11	12,831	-0.09%
2023/03/06	0	0.00	10	32.84	32.85	-10	12,700	-0.08%
2023/03/03	2	32.55	3	32.62	32.65	-1	12,665	-0.01%
2023/03/02	0	0.00	1	32.20	32.35	-1	12,673	-0.01%
2023/03/01	12.1	32.29	13	32.47	32.55	-0.9	12,625	-0.01%
2023/02/24	4	32.93	41.2	32.91	33.15	-37.2	12,354	-0.30%
2023/02/23	18	32.04	36.2	32.10	32.20	-18.2	11,845	-0.15%
2023/02/22	1	31.50	0.3	31.65	31.75	0.7	11,623	0.01%
2023/02/21	2.1	31.65	18.6	31.70	31.75	-16.5	11,700	-0.14%
2023/02/20	0	0.00	30	31.68	31.70	-30	11,823	-0.25%
2023/02/17	16	31.55	1	31.60	31.65	15	11,955	0.13%
2023/02/16	4.7	31.58	0	0.00	31.50	4.7	12,054	0.04%
2023/02/15	3	31.65	0.1	31.60	31.80	2.9	12,205	0.02%
2023/02/14	0	31.75	28	31.81	31.75	-28	12,160	-0.23%
2023/02/13	1.2	31.60	6	31.70	31.70	-4.8	12,208	-0.04%
2023/02/10	27.1	31.28	0	0.00	31.20	27.1	12,266	0.22%
2023/02/09	5.3	31.49	0.4	31.55	31.80	4.9	12,478	0.04%
2023/02/08	1	31.90	8	31.89	31.90	-7	12,584	-0.06%
2023/02/07	5.1	31.87	25	31.82	31.95	-19.9	12,556	-0.16%
2023/02/06	0	0.00	1	31.90	31.95	-1	12,536	-0.01%
2023/02/03	0.1	31.80	25	31.86	31.95	-24.9	12,466	-0.20%
2023/02/02	3.6	31.74	23	31.64	31.80	-19.5	12,352	-0.16%
2023/02/01	4.3	31.44	9	31.39	31.40	-4.7	12,154	-0.04%
2023/01/31	8	31.38	10	31.44	31.50	-2	12,085	-0.02%
2023/01/30	2	30.80	15	30.89	31.20	-13	11,639	-0.11%
2023/01/17	0	0.00	1	30.20	30.20	-1	11,224	-0.01%
2023/01/16	11	30.09	2	30.15	30.10	9	11,192	0.08%
2023/01/13	2	30.30	0	0.00	30.20	2	11,160	0.02%
2023/01/12	2	30.08	0	0.00	30.10	2	11,461	0.02%
2023/01/11	0	0.00	21.5	30.22	30.30	-21.5	11,486	-0.19%
2023/01/10	5	30.23	5	30.18	30.15	0	11,454	0.00%
2023/01/09	1	29.90	9	29.88	30.00	-8	11,397	-0.07%
2023/01/06	0.3	29.38	0	0.00	29.30	0.3	11,294	0.00%
2023/01/05	1	29.35	1	29.60	29.50	0	11,305	0.00%
2023/01/04	1	29.20	0	0.00	29.40	1	11,325	0.01%
2023/01/03	1	29.00	1	29.05	29.20	0	11,411	0.00%
2022/12/30	0	0.00	7	29.47	29.40	-7	11,354	-0.06%
2022/12/29	13	28.98	10.2	29.11	29.45	2.8	11,320	0.02%
2022/12/28	12	29.18	0	0.00	29.30	12	11,333	0.11%
2022/12/27	3	29.60	15	29.65	29.70	-12	11,395	-0.11%
2022/12/26	5	29.58	1.1	29.92	29.65	3.9	11,466	0.03%
2022/12/23	9	29.73	8	29.74	29.90	1	11,554	0.01%
2022/12/22	0.1	30.00	23.2	30.24	30.15	-23.1	11,599	-0.20%
2022/12/21	19	29.99	2	30.25	30.05	17	11,359	0.15%
2022/12/20	29	30.42	34	30.33	30.10	-5	11,021	-0.05%
2022/12/19	10	30.40	15	30.28	30.50	-5	10,535	-0.05%
2022/12/16	2.2	29.62	48	29.52	30.00	-45.8	9,847	-0.47%
2022/12/15	1.2	29.09	13	29.22	29.30	-11.8	9,325	-0.13%
2022/12/14	5	28.95	15	29.07	29.15	-10	9,391	-0.11%
2022/12/13	22	28.90	10	28.88	28.90	12	9,446	0.13%
2022/12/12	35	28.16	54	28.38	28.50	-19	9,340	-0.20%
2022/12/09	0.6	28.10	18	28.38	28.40	-17.4	9,552	-0.18%
2022/12/08	0	0.00	6	27.63	27.80	-6	9,404	-0.06%
2022/12/07	2	27.30	6	27.25	27.30	-4	9,349	-0.04%
2022/12/06	0.2	27.50	0	0.00	27.50	0.2	9,356	0.00%
2022/12/05	1.2	27.47	0	0.00	27.35	1.2	9,314	0.01%
2022/12/01	12	27.51	2	27.90	27.50	10	9,279	0.11%
2022/11/30	2	27.45	0	0.00	27.65	2	9,253	0.02%
2022/11/29	2	27.60	1	27.65	27.65	1	9,274	0.01%
2022/11/28	0.3	27.20	0	0.00	27.10	0.3	9,222	0.00%
2022/11/25	0.1	27.35	0	0.00	27.25	0.1	9,273	0.00%
2022/11/24	0	0.00	1	27.30	27.35	-1	9,309	-0.01%
2022/11/23	5	27.35	15	27.33	27.50	-10	9,397	-0.11%
2022/11/22	1	27.15	0	0.00	27.40	1	9,486	0.01%
2022/11/21	6	27.30	5	27.35	27.35	1	9,523	0.01%
2022/11/18	0	0.00	1	27.70	27.65	-1	9,511	-0.01%
2022/11/17	0	0.00	6	27.78	27.95	-6	9,526	-0.06%
2022/11/14	6	27.48	6	27.60	27.50	0	9,287	0.00%
2022/11/11	2	27.40	17	27.38	27.50	-15	9,163	-0.16%
2022/11/09	14	27.28	1	27.35	27.35	13	9,062	0.14%
2022/11/08	7	27.16	22	27.21	27.25	-15	9,048	-0.17%
2022/11/07	12	26.63	23	26.78	26.80	-11	8,928	-0.12%
2022/11/04	8.1	25.28	0	0.00	25.35	8.1	8,804	0.09%
2022/11/03	2	25.85	0	0.00	25.80	2	8,643	0.02%
2022/11/02	4	26.03	0.2	26.10	25.95	3.8	8,781	0.04%
2022/11/01	0	0.00	1	26.30	26.20	-1	8,878	-0.01%
2022/10/28	3	25.73	0	0.00	25.80	3	9,060	0.03%
2022/10/27	1	25.95	0	0.00	26.00	1	9,140	0.01%
2022/10/26	1	25.85	0	0.00	25.85	1	9,207	0.01%
2022/10/25	1	26.00	0	0.00	25.95	1	9,235	0.01%
2022/10/21	10	26.15	2	26.00	26.10	8	9,298	0.09%
2022/10/20	8	25.76	12	26.48	26.35	-4	9,352	-0.04%
2022/10/19	1	26.20	2	26.30	26.20	-1	9,006	-0.01%
2022/10/18	14.1	26.30	4	26.30	26.20	10.1	8,926	0.11%
2022/10/14	5	26.54	2	26.50	26.55	3	8,746	0.03%
2022/10/12	1	26.30	0	0.00	26.50	1	8,748	0.01%
2022/10/11	1.1	26.34	1	26.30	26.30	0.1	8,716	0.00%
2022/10/05	0.1	27.15	3	27.33	27.10	-3	8,782	-0.03%
2022/10/04	0	0.00	7	27.14	27.10	-7	8,827	-0.08%
2022/10/03	14	26.35	11	26.68	26.75	3	8,819	0.03%
2022/09/30	0	26.80	0	0.00	26.55	0	8,859	0.00%
2022/09/29	0	0.00	16	27.22	27.35	-16	8,855	-0.18%
2022/09/28	3	26.80	1	26.75	26.85	2	9,189	0.02%
2022/09/27	1	27.05	0	0.00	26.85	1	9,365	0.01%
2022/09/26	12	26.84	2	26.95	26.95	10	9,479	0.11%
2022/09/23	0	0.00	2	27.30	27.25	-2	9,602	-0.02%
2022/09/22	3	27.25	0	0.00	27.25	3	9,861	0.03%
2022/09/21	0	0.00	1	27.45	27.40	-1	9,831	-0.01%
2022/09/20	1	27.30	4	27.69	27.80	-3	9,690	-0.03%
2022/09/16	8.1	27.06	0	0.00	27.35	8.1	9,314	0.09%
2022/09/15	0	0.00	1	27.65	27.35	-1	9,093	-0.01%
2022/09/14	1	27.35	10	27.43	27.40	-9	9,045	-0.10%
2022/09/13	1	27.50	2	27.65	27.65	-1	9,082	-0.01%
2022/09/12	0	0.00	4	27.63	27.40	-4	9,175	-0.04%
2022/09/08	1	26.60	2	27.25	27.20	-1	9,338	-0.01%
2022/09/07	3.2	26.72	0	0.00	26.75	3.2	9,324	0.03%
2022/09/06	4	26.90	0	0.00	26.95	4	9,343	0.04%
2022/09/05	3	27.00	0	0.00	27.15	3	9,307	0.03%
2022/09/02	1	27.30	0	27.50	27.30	1	9,268	0.01%
2022/08/30	0	0.00	1	27.60	27.50	-1	9,167	-0.01%
2022/08/29	21	27.41	0	0.00	27.35	21	9,085	0.23%
2022/08/25	1	27.85	0	0.00	27.95	1	9,016	0.01%
2022/08/24	6	27.86	0	0.00	27.85	6	9,036	0.07%
2022/08/23	0	0.00	1	28.20	28.15	-1	9,089	-0.01%
2022/08/19	0	0.00	12	28.37	28.50	-12	9,069	-0.13%
2022/08/17	0	0.00	1	28.25	28.35	-1	9,096	-0.01%
2022/08/15	20.3	27.95	2	27.85	27.90	18.3	9,039	0.20%
2022/08/12	0	0.00	6	28.56	28.65	-6	8,959	-0.07%
2022/08/11	75	28.16	75	28.25	28.40	0	8,965	0.00%
2022/08/10	0	0.00	11.5	28.08	28.15	-11.5	8,842	-0.13%
2022/08/09	0	0.00	8	27.93	28.00	-8	8,789	-0.09%
2022/08/08	3	27.75	7	27.60	27.65	-4	8,686	-0.05%
2022/08/05	0	0.00	14	27.17	27.35	-14	8,636	-0.16%
2022/08/04	0.1	26.80	4	26.80	26.70	-4	8,585	-0.05%
2022/08/03	0	0.00	3	26.67	26.85	-3	8,611	-0.03%
2022/08/02	15	26.15	10	26.30	26.40	5	8,779	0.06%
2022/07/29	0	0.00	2	26.33	26.50	-2	9,047	-0.02%
2022/07/28	0	0.00	13	26.06	26.35	-13	9,031	-0.14%
2022/07/27	2	25.85	2	25.70	26.00	0	8,975	0.00%
2022/07/25	2	25.20	0	0.00	25.20	2	9,026	0.02%
2022/07/22	1	25.00	0	0.00	25.10	1	9,154	0.01%
2022/07/21	0	0.00	9.1	24.97	25.10	-9.1	9,340	-0.10%
2022/07/20	0	0.00	2	24.98	24.90	-2	9,412	-0.02%
2022/07/19	2	24.50	3	24.55	24.65	-1	9,608	-0.01%
2022/07/18	0	0.00	1	24.50	24.50	-1	9,641	-0.01%
2022/07/15	0	0.00	2	24.30	24.45	-2	9,614	-0.02%
2022/07/14	0	0.00	16	24.24	24.30	-16	9,570	-0.17%
2022/07/13	6.1	24.14	0	0.00	23.95	6.1	9,570	0.06%
2022/07/12	7.1	24.02	0	0.00	23.95	7.1	9,525	0.07%
2022/07/11	0	0.00	3	24.58	24.45	-3	9,411	-0.03%
2022/07/08	0	0.00	3	24.05	24.05	-3	9,294	-0.03%
2022/07/07	1.1	23.63	2	23.75	23.60	-0.9	9,233	-0.01%
2022/07/06	19.2	23.40	5	23.90	23.40	14.2	9,172	0.15%
2022/07/05	37.1	26.25	8	26.19	26.25	29.1	8,734	0.33%
2022/07/04	7	26.40	40	26.40	26.30	-33	8,555	-0.39%
2022/07/01	8	26.55	45	26.34	26.35	-37	8,570	-0.43%
2022/06/30	24	26.90	40	26.84	26.70	-16	8,398	-0.19%
2022/06/29	13	27.79	0	0.00	27.65	13	8,141	0.16%
2022/06/28	3	28.15	0	0.00	28.30	3	8,119	0.04%
2022/06/27	0	0.00	2	28.65	28.45	-2	8,146	-0.02%
2022/06/23	6	28.20	11	28.18	28.15	-5	8,119	-0.06%
2022/06/22	0	0.00	1	28.55	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	6.1	28.80	28.75	-6.1	8,161	-0.07%
2022/06/20	9	28.13	6	28.61	28.20	3	8,198	0.04%
2022/06/17	2	28.30	4	28.49	28.95	-2	8,162	-0.02%
2022/06/16	0	0.00	1	28.95	28.85	-1	8,147	-0.01%
2022/06/15	0	0.00	24	28.89	28.90	-24	8,172	-0.29%
2022/06/14	0	0.00	2	28.70	28.80	-2	8,305	-0.02%
2022/06/13	6	28.18	0	0.00	28.45	6	8,367	0.07%
2022/06/09	0	0.00	1	28.90	28.75	-1	8,437	-0.01%
2022/06/08	2	28.55	0	0.00	28.65	2	8,456	0.02%
2022/06/06	1	28.75	11	28.70	28.55	-10	8,762	-0.11%
2022/06/02	1	28.80	9	28.76	28.80	-8	8,880	-0.09%
2022/06/01	1	28.70	15	28.71	28.60	-14	9,181	-0.15%
2022/05/31	3	28.50	9	28.52	28.40	-6	9,331	-0.06%
2022/05/30	0	0.00	11	28.14	28.20	-11	9,486	-0.12%
2022/05/27	0	0.00	20	27.85	27.65	-20	9,786	-0.20%
2022/05/26	6	27.35	2	27.55	27.35	4	10,328	0.04%
2022/05/25	1	27.30	0	0.00	27.25	1	14,865	0.01%
2022/05/24	12	27.45	0	0.00	27.30	12	15,680	0.08%
2022/05/23	4	27.60	0	0.00	27.60	4	16,041	0.02%
2022/05/20	2	27.85	0	0.00	27.80	2	16,292	0.01%
2022/05/18	4	27.83	2.1	28.05	27.85	1.9	16,634	0.01%
2022/05/13	1	27.10	0.1	27.10	27.15	0.9	17,090	0.01%
2022/05/12	2.1	27.06	0	0.00	27.00	2.1	17,210	0.01%
2022/05/11	1.1	27.30	0	0.00	27.30	1.1	17,331	0.01%
2022/05/10	45	27.30	1	27.15	27.40	44	17,953	0.25%
2022/05/09	26	27.91	0	0.00	27.70	26	18,037	0.14%
2022/05/06	1	28.80	1	28.75	29.05	0	18,036	0.00%
2022/05/05	0	0.00	4	29.03	29.15	-4	18,217	-0.02%
2022/05/04	0	0.00	1	28.80	28.80	-1	18,422	-0.01%
2022/05/03	2	28.45	0	0.00	28.65	2	18,862	0.01%
2022/04/28	12	28.20	5	28.45	28.40	7	19,548	0.04%
2022/04/27	10	28.30	5	28.30	28.25	5	20,025	0.02%
2022/04/26	2	28.68	1	28.85	28.85	1	20,920	0.00%
2022/04/25	9	28.77	0.4	28.85	28.60	8.6	20,981	0.04%
2022/04/22	3	29.10	0	0.00	29.10	3	20,926	0.01%
2022/04/19	0	0.00	1	29.35	29.25	-1	21,442	0.00%
2022/04/18	4	29.16	0	0.00	29.35	4	21,638	0.02%
2022/04/15	1	29.35	0	0.00	29.40	1	21,712	0.00%
2022/04/14	0	0.00	2	29.45	29.50	-2	21,752	-0.01%
2022/04/12	3	29.00	1	29.10	29.00	2	21,825	0.01%
2022/04/11	32	29.15	0	0.00	29.05	32	21,787	0.15%
2022/04/08	11	29.14	2	29.30	29.15	9	21,735	0.04%
2022/04/07	10	29.48	0	0.00	29.25	10	21,684	0.05%
2022/04/01	0	0.00	1	29.85	29.90	-1	21,560	0.00%
2022/03/31	4	29.89	1	30.00	29.75	3	21,547	0.01%
2022/03/30	1	29.85	12	29.94	29.85	-11	21,445	-0.05%
2022/03/29	0	0.00	5	29.80	29.80	-5	21,425	-0.02%
2022/03/28	2	29.78	0	0.00	29.95	2	21,459	0.01%
2022/03/25	1	29.85	5	29.89	29.85	-4	21,537	-0.02%
2022/03/24	7	29.55	1	29.70	29.70	6	21,579	0.03%
2022/03/23	11	29.79	1	29.70	29.80	10	21,573	0.05%
2022/03/22	3	30.08	4.6	30.14	30.00	-1.6	21,462	-0.01%
2022/03/21	0	0.00	10.6	30.03	30.05	-10.6	21,350	-0.05%
2022/03/18	5	29.70	0.8	29.75	29.75	4.2	21,183	0.02%
2022/03/17	4	29.60	2	29.80	29.60	2	21,161	0.01%
2022/03/16	5	29.29	8.3	29.37	29.50	-3.3	20,999	-0.02%
2022/03/14	2	29.68	25.7	29.69	29.65	-23.7	20,942	-0.11%
2022/03/11	2	29.48	3	29.52	29.50	-1	20,957	0.00%
2022/03/10	0	0.00	12	29.41	29.45	-12	20,969	-0.06%
2022/03/09	9	28.83	0	0.00	28.80	9	20,932	0.04%
2022/03/08	7	28.95	11	28.90	28.95	-4	20,708	-0.02%
2022/03/07	10	28.99	12	29.00	28.90	-2	20,692	-0.01%
2022/03/04	1	29.50	2	29.55	29.50	-1	20,859	0.00%
2022/03/03	1	29.40	2	29.50	29.50	-1	20,771	0.00%
2022/03/02	11.3	29.30	1	29.35	29.35	10.3	20,565	0.05%
2022/03/01	12	29.45	7	29.66	29.35	5	20,298	0.02%
2022/02/25	3	29.43	3	29.57	29.40	0	19,738	0.00%
2022/02/24	29.5	29.35	0	0.00	29.25	29.5	15,179	0.19%
2022/02/23	11	30.00	3	30.05	30.00	8	14,379	0.06%
2022/02/22	3	30.05	5	30.10	30.25	-2	14,076	-0.01%
2022/02/21	3	30.13	1	30.25	30.30	2	13,822	0.01%
2022/02/18	10	30.36	0	0.00	30.30	10	13,645	0.07%
2022/02/17	2	30.40	2	30.40	30.60	0	13,443	0.00%
2022/02/16	2	30.40	10	30.40	30.40	-8	13,387	-0.06%
2022/02/15	17	30.16	6	30.37	30.65	11	13,191	0.08%
2022/02/14	27.5	30.41	2	30.35	30.30	25.5	12,885	0.20%
2022/02/11	6	30.82	16.2	30.88	31.00	-10.2	12,731	-0.08%
2022/02/10	57.5	30.54	2	30.85	30.80	55.5	12,609	0.44%
2022/02/09	1.5	31.77	43	31.98	32.00	-41.5	12,229	-0.34%
2022/02/08	4.5	31.74	24	31.92	32.00	-19.5	12,001	-0.16%
2022/02/07	1	31.35	9.1	31.50	31.60	-8.1	11,987	-0.07%
2022/01/26	5	31.29	215	31.25	31.35	-210	11,803	-1.78%	大賣/鉅額交易
2022/01/25	203.1	31.30	7.1	31.41	31.60	196	11,590	1.69%	大買/鉅額交易
2022/01/24	23	31.00	8	31.03	31.45	15	11,204	0.13%
2022/01/21	5.1	31.10	9	31.01	31.25	-3.9	10,801	-0.04%
2022/01/20	10.9	31.17	28.2	31.21	31.50	-17.3	10,475	-0.17%
2022/01/19	100	30.57	123	30.98	30.95	-23	9,896	-0.23%	大賣/
2022/01/18	9	30.01	5.1	30.14	30.00	3.9	8,844	0.04%
2022/01/17	18	30.10	11	30.11	30.15	7	8,720	0.08%
2022/01/14	2	29.70	19	29.84	29.85	-17	8,630	-0.20%
2022/01/13	5	29.88	8	29.89	30.00	-3	8,751	-0.03%
2022/01/12	4	29.60	24	29.69	29.75	-20	8,633	-0.23%
2022/01/11	0	0.00	5	29.20	29.35	-5	8,401	-0.06%
2022/01/10	0	0.00	4	29.18	29.10	-4	8,222	-0.05%
2022/01/07	0	0.00	0.1	29.20	29.05	-0.1	8,195	0.00%
2022/01/06	3	28.95	0	0.00	28.95	3	8,183	0.04%
2022/01/05	5.1	29.08	1	29.10	29.05	4.1	8,214	0.05%
2022/01/04	5	29.10	0	0.00	29.10	5	8,331	0.06%
2022/01/03	0	0.00	23	29.27	29.00	-23	8,450	-0.27%
2021/12/29	1	29.20	3	29.20	29.25	-2	8,830	-0.02%
2021/12/23	1	29.00	0	0.00	28.95	1	8,972	0.01%
2021/12/22	0.3	29.00	2	29.00	28.95	-1.7	9,038	-0.02%
2021/12/21	1.1	29.00	0.2	29.10	28.95	0.9	8,999	0.01%
2021/12/20	2	28.75	0	0.00	28.90	2	8,949	0.02%
2021/12/17	3	28.88	0	0.00	28.85	3	8,894	0.03%
2021/12/15	2	28.85	0	0.00	29.00	2	8,920	0.02%
2021/12/14	22	28.95	0	0.00	29.00	22	9,055	0.24%
2021/12/13	14	29.12	4	29.50	29.00	10	9,093	0.11%
2021/12/10	4	29.15	0	0.00	29.25	4	9,183	0.04%
2021/12/09	8	29.11	10	29.05	29.15	-2	9,208	-0.02%
2021/12/08	1	29.10	0	0.00	29.20	1	9,224	0.01%
2021/12/07	1	29.15	0	0.00	29.35	1	9,211	0.01%
2021/12/06	4	29.00	0	0.00	29.30	4	9,161	0.04%
2021/12/03	3	29.15	45	29.30	29.15	-42	9,194	-0.46%
2021/12/01	18	28.98	4	29.23	29.30	14	9,177	0.15%
2021/11/30	0	0.00	26	29.69	28.60	-26	9,029	-0.29%
2021/11/29	10	28.79	26	29.15	29.30	-16	8,533	-0.19%
2021/11/26	10	29.40	0	0.00	29.15	10	8,478	0.12%
2021/11/25	2	29.70	17	29.50	29.65	-15	8,556	-0.18%
2021/11/23	15	29.07	0	0.00	29.10	15	8,519	0.18%
2021/11/22	3	29.32	11	29.35	29.40	-8	8,569	-0.09%
2021/11/19	0	0.00	9	29.13	29.20	-9	8,606	-0.10%
2021/11/17	28	28.91	2	28.90	28.80	26	8,680	0.30%
2021/11/16	4	28.85	18	28.89	29.05	-14	8,713	-0.16%
2021/11/15	0	0.00	1	28.85	28.75	-1	8,784	-0.01%
2021/11/12	0	0.00	1	28.70	28.80	-1	8,839	-0.01%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	0	0.00	4	28.88	28.95	-4	9,163	-0.04%
2021/11/09	7	28.59	3	28.50	28.85	4	9,297	0.04%
2021/11/08	21	28.73	5	28.54	28.45	16	9,288	0.17%
2021/11/05	20	29.51	0	0.00	29.55	20	9,167	0.22%
2021/11/04	0	0.00	23	29.68	29.80	-23	9,214	-0.25%
2021/11/03	2	29.20	0	0.00	29.30	2	9,028	0.02%
2021/11/02	10	29.15	4	29.13	29.20	6	9,382	0.06%
2021/11/01	5	29.05	1	29.10	29.10	4	9,537	0.04%
2021/10/29	1	29.15	1	29.20	29.20	0	9,619	0.00%
2021/10/28	0	0.00	15	29.26	29.35	-15	9,800	-0.15%
2021/10/27	1	29.15	3	29.33	29.35	-2	9,985	-0.02%
2021/10/26	0	0.00	2	29.28	29.30	-2	10,226	-0.02%
2021/10/25	3	29.15	50	29.22	29.20	-47	10,286	-0.46%
2021/10/22	15.1	29.29	34	29.20	29.25	-18.9	10,483	-0.18%
2021/10/21	0	0.00	45	29.23	29.10	-45	10,481	-0.43%
2021/10/20	0	0.00	22	28.84	28.90	-22	10,426	-0.21%
2021/10/19	2	28.45	0	0.00	28.50	2	10,454	0.02%
2021/10/18	13	28.41	10	28.65	28.35	3	10,711	0.03%
2021/10/15	2	28.35	2	28.63	28.70	0	12,208	0.00%
2021/10/14	1	28.40	0	0.00	28.40	1	12,692	0.01%
2021/10/13	0	0.00	8	28.84	28.70	-8	12,980	-0.06%
2021/10/12	2	27.95	13	28.44	28.70	-11	13,135	-0.08%
2021/10/08	2	28.40	9	28.46	28.40	-7	13,243	-0.05%
2021/10/07	10	28.05	33	28.34	28.35	-23	13,279	-0.17%
2021/10/06	0	0.00	18	27.51	27.55	-18	13,170	-0.14%
2021/10/05	15	27.21	11	27.25	27.40	4	13,192	0.03%
2021/10/04	1	27.15	0	0.00	27.15	1	13,283	0.01%
2021/10/01	5	27.45	73	27.35	27.45	-68	13,427	-0.51%
2021/09/30	1	27.15	5	27.40	27.50	-4	13,451	-0.03%
2021/09/29	6.5	27.20	2	27.35	27.25	4.5	13,541	0.03%
2021/09/28	16	27.58	1	27.65	27.70	15	13,644	0.11%
2021/09/27	10	27.75	0	0.00	27.60	10	13,995	0.07%
2021/09/24	0	0.00	2	27.85	27.70	-2	14,038	-0.01%
2021/09/23	0	0.00	6	27.73	27.75	-6	14,059	-0.04%
2021/09/22	11	27.24	1	27.50	27.40	10	14,101	0.07%
2021/09/17	6	27.67	1	27.60	27.70	5	14,159	0.04%
2021/09/16	5	27.65	2	27.95	27.70	3	14,152	0.02%
2021/09/15	3	27.60	20.5	27.66	27.75	-17.5	14,166	-0.12%
2021/09/14	5	27.20	4	27.35	27.20	1	14,033	0.01%
2021/09/13	11	27.03	0	0.00	27.05	11	14,016	0.08%
2021/09/10	3	27.12	0	0.00	27.15	3	14,056	0.02%
2021/09/09	2	27.05	10.1	27.20	27.10	-8.1	14,211	-0.06%
2021/09/08	4	27.19	13	27.25	27.20	-9	14,292	-0.06%
2021/09/07	10	27.45	0	0.00	27.45	10	14,376	0.07%
2021/09/06	1	27.70	0	0.00	27.55	1	14,502	0.01%
2021/09/03	2	27.55	7	27.62	27.55	-5	14,530	-0.03%
2021/09/02	0	27.60	30	27.62	27.50	-30	14,725	-0.20%
2021/09/01	1	27.55	4	27.64	27.55	-3	14,856	-0.02%
2021/08/31	2	27.40	0	0.00	27.40	2	14,874	0.01%
2021/08/30	1	27.45	10	27.45	27.65	-9	14,854	-0.06%
2021/08/27	0	0.00	2	27.45	27.50	-2	14,902	-0.01%
2021/08/26	5	27.31	27	27.40	27.35	-22	14,962	-0.15%
2021/08/25	31	27.71	10	27.79	27.75	21	15,092	0.14%
2021/08/24	22	27.50	17	27.41	27.60	5	15,225	0.03%
2021/08/23	4	26.99	0	0.00	26.95	4	15,310	0.03%
2021/08/20	4	26.76	5	26.85	26.90	-1	15,435	-0.01%
2021/08/19	1	26.60	3	26.65	26.70	-2	16,216	-0.01%
2021/08/18	4	26.68	10	26.70	27.00	-6	16,212	-0.04%
2021/08/17	2	26.78	0	0.00	26.75	2	16,279	0.01%
2021/08/16	30	26.80	1	26.80	26.70	29	16,316	0.18%
2021/08/13	29	27.09	0	0.00	27.15	29	16,292	0.18%
2021/08/12	1	27.20	0.1	27.60	27.35	0.9	16,283	0.01%
2021/08/11	11	27.24	16	27.35	27.20	-5	16,355	-0.03%
2021/08/10	3	27.07	0.6	27.25	27.20	2.4	16,448	0.01%
2021/08/09	15.2	27.25	0	0.00	27.30	15.2	16,610	0.09%
2021/08/06	67.5	27.46	1	27.55	27.70	66.5	16,679	0.40%
2021/08/05	6.1	27.14	20.1	27.10	27.10	-14	16,561	-0.08%
2021/08/04	19	27.18	0.2	27.50	27.30	18.8	16,863	0.11%
2021/08/03	37	27.31	2	27.15	27.40	35	17,018	0.21%
2021/08/02	20.1	27.54	0	0.00	27.60	20.1	17,057	0.12%
2021/07/30	4	27.95	0	0.00	27.75	4	16,996	0.02%
2021/07/29	7	28.02	0	0.00	28.00	7	16,936	0.04%
2021/07/28	13	27.88	3.3	27.97	28.05	9.7	17,088	0.06%
2021/07/27	3	28.18	0	0.00	28.15	3	17,297	0.02%
2021/07/26	10	28.33	4	28.39	28.10	6	17,603	0.03%
2021/07/23	4.2	28.19	0	0.00	28.10	4.2	17,588	0.02%
2021/07/22	16	28.25	1	28.10	28.20	15	17,556	0.09%
2021/07/21	146.9	28.27	6	28.35	28.05	140.9	17,414	0.81%	大買/鉅額交易
2021/07/20	48	31.29	1	31.20	31.20	47	16,072	0.29%
2021/07/19	13	31.48	2	31.55	31.65	11	15,731	0.07%
2021/07/16	25	31.75	0	0.00	31.75	25	15,823	0.16%
2021/07/15	17	32.05	0	0.00	31.95	17	15,840	0.11%
2021/07/14	10	32.19	0.6	32.20	32.10	9.4	15,771	0.06%
2021/07/13	16	32.43	3	32.55	32.20	13	15,830	0.08%
2021/07/12	3	32.70	2	32.70	32.65	1	15,761	0.01%
2021/07/09	0	0.00	1	32.70	32.70	-1	15,802	-0.01%
2021/07/08	8	33.02	30.1	32.90	32.80	-22.1	16,007	-0.14%
2021/07/07	0	0.00	2	32.75	32.75	-2	16,035	-0.01%
2021/07/06	1	32.70	6	32.70	32.70	-5	16,221	-0.03%
2021/07/05	9	32.65	25	32.66	32.55	-16	16,263	-0.10%
2021/07/02	9.1	32.08	42.3	31.92	32.35	-33.2	16,203	-0.20%
2021/07/01	0	0.00	4.7	31.25	31.05	-4.7	16,089	-0.03%
2021/06/30	2	31.03	3	31.02	31.00	-1	16,096	-0.01%
2021/06/25	4	30.76	1	30.95	30.80	3	16,274	0.02%
2021/06/24	2	30.43	0	0.00	30.40	2	16,354	0.01%
2021/06/22	3	30.57	0	0.00	30.40	3	16,918	0.02%
2021/06/21	8	30.49	1	30.60	30.30	7	17,834	0.04%
2021/06/18	2	30.70	1	30.80	30.65	1	18,194	0.01%
2021/06/16	2	30.85	13	30.78	30.60	-11	19,062	-0.06%
2021/06/15	2	30.23	2	30.20	30.15	0	19,614	0.00%
2021/06/11	1	30.15	0	0.00	30.15	1	19,612	0.01%
2021/06/10	8	30.08	10	30.10	30.25	-2	19,681	-0.01%
2021/06/09	7	30.22	5	30.25	30.20	2	19,730	0.01%
2021/06/07	12	30.54	0	0.00	30.55	12	19,818	0.06%
2021/06/04	3	30.90	0	0.00	30.95	3	19,841	0.02%
2021/06/03	31	31.30	2	31.30	31.25	29	19,870	0.15%
2021/06/02	4	31.30	2	31.60	31.35	2	19,923	0.01%
2021/06/01	2	31.40	45.3	31.21	31.40	-43.3	19,887	-0.22%
2021/05/31	2.1	30.56	5.4	30.75	30.75	-3.3	19,846	-0.02%
2021/05/28	12	30.53	16.4	30.14	30.55	-4.4	19,835	-0.02%
2021/05/27	5	29.43	1.2	29.69	29.55	3.8	19,905	0.02%
2021/05/26	10.5	29.83	7.1	29.91	29.70	3.4	19,518	0.02%
2021/05/25	3	29.67	7.2	29.60	29.55	-4.2	19,581	-0.02%
2021/05/24	3	28.83	1	29.35	29.30	2	19,634	0.01%
2021/05/21	6	29.18	4	29.60	29.10	2	19,682	0.01%
2021/05/20	3	29.32	3	29.39	29.20	0	19,584	0.00%
2021/05/19	2	28.95	2	29.13	29.15	0	19,594	0.00%
2021/05/18	4	28.48	6	28.30	28.70	-2	19,648	-0.01%
2021/05/17	21	28.48	6	28.24	27.90	15	19,605	0.08%
2021/05/14	27	29.60	1	30.15	29.55	26	19,375	0.13%
2021/05/13	6	29.89	10	29.42	29.70	-4	19,318	-0.02%
2021/05/12	19	29.45	14	29.62	30.00	5	19,135	0.03%
2021/05/11	13	30.63	13	30.62	30.50	0	18,813	0.00%
2021/05/10	22	30.75	18	30.74	31.20	4	18,683	0.02%
2021/05/07	12	31.00	0.4	31.20	31.15	11.6	19,015	0.06%
2021/05/06	36.9	31.05	2	30.85	30.75	34.9	19,568	0.18%
2021/05/05	7	30.92	45	30.67	30.80	-38	20,029	-0.19%
2021/05/04	15	30.88	6	30.97	31.15	9	19,961	0.05%
2021/05/03	51	31.98	12	31.77	31.65	39	19,780	0.20%
2021/04/29	12	32.49	1	32.70	32.70	11	19,586	0.06%
2021/04/28	9	32.61	5	32.65	32.70	4	19,594	0.02%
2021/04/27	9	32.61	1.1	32.70	32.60	7.9	19,730	0.04%
2021/04/26	12.5	32.61	17	32.81	32.80	-4.5	19,659	-0.02%
2021/04/23	32	32.29	5	32.25	32.45	27	19,574	0.14%
2021/04/22	25	32.68	13	32.56	32.55	12	19,688	0.06%
2021/04/21	2	33.00	7	32.96	33.00	-5	19,681	-0.03%
2021/04/20	6	33.13	3	33.18	33.10	3	19,604	0.02%
2021/04/19	16	33.07	4.8	33.10	33.05	11.2	19,556	0.06%
2021/04/16	9	32.97	8	32.94	32.95	1	19,469	0.01%
2021/04/15	7	32.76	1	32.80	32.85	6	19,541	0.03%
2021/04/14	95	32.72	14	32.88	33.00	81	19,450	0.42%
2021/04/13	44	33.25	14	33.37	33.15	30	19,250	0.16%
2021/04/12	40	33.46	4	33.40	33.40	36	19,191	0.19%
2021/04/09	31.5	33.85	36	33.82	33.70	-4.5	19,040	-0.02%
2021/04/08	3	33.60	10	33.60	33.55	-7	18,929	-0.04%
2021/04/07	11.9	33.48	5	33.50	33.45	6.9	18,819	0.04%
2021/04/06	6	33.55	4	33.45	33.40	2	18,656	0.01%
2021/04/01	2	33.50	0.2	33.46	33.40	1.8	18,698	0.01%
2021/03/31	43.1	33.77	0	0.00	33.50	43.1	18,637	0.23%
2021/03/30	1	33.55	16	33.71	33.85	-15	18,519	-0.08%
2021/03/29	4	33.43	3	33.55	33.55	1	18,451	0.01%
2021/03/26	8.1	33.20	0	0.00	33.45	8.1	18,397	0.04%
2021/03/25	43.2	33.20	8.5	33.36	33.20	34.7	18,661	0.19%
2021/03/24	54.6	33.83	0	0.00	33.75	54.6	18,375	0.30%
2021/03/23	16	34.41	72	34.29	34.75	-56	17,678	-0.32%
2021/03/22	3	34.03	48.2	34.23	34.35	-45.2	17,445	-0.26%
2021/03/19	16.6	33.87	33	34.04	33.85	-16.4	17,615	-0.09%
2021/03/18	10.3	33.55	54	33.46	33.85	-43.7	17,268	-0.25%
2021/03/16	3	32.57	1	32.55	32.60	2	16,767	0.01%
2021/03/15	1	32.60	46	32.79	32.60	-45	16,836	-0.27%
2021/03/12	6	32.37	7	32.44	32.40	-1	16,874	-0.01%
2021/03/11	6	32.20	11	32.20	32.25	-5	16,894	-0.03%
2021/03/10	2	32.23	13	32.32	32.10	-11	16,992	-0.06%
2021/03/09	7	31.89	1	32.00	32.00	6	17,174	0.03%
2021/03/08	0	0.00	9	31.80	31.80	-9	17,336	-0.05%
2021/03/05	1	31.10	7	31.35	31.65	-6	17,400	-0.03%
2021/03/04	6	31.13	25	31.05	31.35	-19	17,900	-0.11%
2021/03/03	10	31.27	0	0.00	31.40	10	17,975	0.06%
2021/03/02	10	31.59	4	32.15	31.35	6	17,826	0.03%
2021/02/26	36	31.55	3	31.87	32.00	33	17,634	0.19%
2021/02/25	6	31.61	6.1	31.77	31.70	-0.1	17,263	0.00%
2021/02/24	4	32.12	84	32.00	31.90	-80	17,199	-0.47%
2021/02/23	29.3	31.72	11	31.73	31.80	18.3	17,047	0.11%
2021/02/22	1.3	31.44	5	31.37	31.30	-3.7	16,982	-0.02%
2021/02/19	0	0.00	10	30.80	31.15	-10	17,001	-0.06%
2021/02/18	3	30.92	1	31.00	30.80	2	17,007	0.01%
2021/02/17	0	0.00	8	31.10	31.00	-8	17,080	-0.05%
2021/02/05	0	0.00	1	30.85	30.80	-1	17,294	-0.01%
2021/02/04	10.5	30.77	11	30.88	30.75	-0.5	17,281	0.00%
2021/02/03	6	31.14	0	0.00	31.10	6	17,275	0.03%
2021/02/02	1	31.15	10	31.33	31.15	-9	17,264	-0.05%
2021/02/01	13	30.78	2	30.85	31.10	11	17,212	0.06%
2021/01/29	52.9	31.57	1	32.10	31.25	51.9	17,075	0.30%
2021/01/28	21	32.08	49	32.72	32.70	-28	16,547	-0.17%
2021/01/27	0	0.00	66	31.90	32.35	-66	15,969	-0.41%
2021/01/26	2	31.28	10	31.36	30.85	-8	15,400	-0.05%
2021/01/25	3	30.70	17	31.12	31.20	-14	15,324	-0.09%
2021/01/22	0	0.00	21	30.69	30.70	-21	15,169	-0.14%
2021/01/21	19	29.90	0	0.00	29.90	19	15,053	0.13%
2021/01/20	18	30.23	0	0.00	30.00	18	15,065	0.12%
2021/01/19	0	0.00	13	31.00	30.75	-13	14,868	-0.09%
2021/01/18	13	30.61	2	30.95	30.65	11	14,940	0.07%
2021/01/15	25	31.54	10	31.68	31.00	15	14,884	0.10%
2021/01/14	1	31.70	18	31.53	31.65	-17	14,880	-0.11%
2021/01/13	4	31.05	10	31.08	30.90	-6	14,588	-0.04%
2021/01/12	1.1	30.65	1.4	30.76	30.85	-0.3	14,473	0.00%
2021/01/11	6	30.68	112	30.69	31.00	-106	14,358	-0.74%	大賣/鉅額交易
2021/01/08	19	30.75	16.1	30.76	31.00	2.9	14,310	0.02%
2021/01/07	3	30.20	5.1	30.60	30.50	-2.1	14,310	-0.01%
2021/01/06	18	30.42	9	30.41	30.35	9	14,332	0.06%
2021/01/05	35	30.42	1.6	30.47	30.50	33.4	14,261	0.23%
2021/01/04	19	30.78	13	30.73	30.80	6	14,338	0.04%
2020/12/31	41.1	30.95	2	30.93	31.00	39.1	14,232	0.27%
2020/12/30	28	30.78	13	30.87	31.15	15	14,284	0.10%
2020/12/29	22	31.19	18	31.23	30.95	4	14,241	0.03%
2020/12/28	0	0.00	37	31.06	31.05	-37	14,242	-0.26%
2020/12/25	7	30.73	6	30.82	30.55	1	14,281	0.01%
2020/12/24	0	30.50	25	30.44	30.65	-25	14,304	-0.17%
2020/12/23	29	29.93	33	29.95	30.00	-4	14,316	-0.03%
2020/12/22	36	30.02	14	30.28	30.05	22	14,312	0.15%
2020/12/21	53	29.41	48.5	29.42	30.05	4.6	14,500	0.03%
2020/12/18	4	30.26	4	30.38	30.20	0	14,448	0.00%
2020/12/17	15	30.39	0.1	30.40	30.40	14.9	14,367	0.10%
2020/12/16	5	30.34	25	30.77	31.05	-20	14,155	-0.14%
2020/12/15	43	30.22	5	30.05	30.05	38	14,004	0.27%
2020/12/14	26	30.73	47	30.66	31.05	-21	13,637	-0.15%
2020/12/11	13	31.44	32	31.28	31.60	-19	13,407	-0.14%
2020/12/10	27.1	31.51	5	31.61	31.65	22.1	13,431	0.16%
2020/12/09	31	32.09	48	32.09	32.15	-17	13,358	-0.13%
2020/12/08	16	31.78	21	31.94	31.80	-5	13,298	-0.04%
2020/12/07	11	31.41	10.1	31.58	31.55	0.9	13,328	0.01%
2020/12/04	0	0.00	17	31.10	31.30	-17	13,346	-0.13%
2020/12/03	117	31.42	9.3	31.35	31.30	107.7	13,311	0.81%	大買/鉅額交易
2020/12/02	43	31.42	65.1	31.31	31.45	-22.1	13,065	-0.17%
2020/12/01	37	30.73	25.1	30.54	30.65	11.9	12,992	0.09%
2020/11/30	86	30.78	20	31.32	29.85	66	12,941	0.51%
2020/11/27	8	30.79	34.5	30.81	30.95	-26.5	12,362	-0.21%
2020/11/26	2	30.13	28.1	30.25	30.30	-26.1	12,214	-0.21%
2020/11/25	4	30.16	3	30.18	30.05	1	12,470	0.01%
2020/11/24	34	30.31	16	30.31	30.25	18	12,502	0.14%
2020/11/23	16	30.08	27.7	30.15	30.10	-11.7	12,574	-0.09%
2020/11/20	8	29.93	7	30.03	30.05	1	12,639	0.01%
2020/11/19	17	29.96	0	0.00	29.95	17	13,095	0.13%
2020/11/18	12	30.07	1.1	30.15	30.15	10.9	13,270	0.08%
2020/11/17	2	30.05	19	30.17	30.30	-17	13,303	-0.13%
2020/11/16	6	30.13	9	30.56	30.40	-3	13,666	-0.02%
2020/11/13	5	30.15	53.4	29.97	30.30	-48.4	13,937	-0.35%
2020/11/12	3	29.10	0	0.00	29.20	3	13,711	0.02%
2020/11/11	12	29.05	1	29.25	29.45	11	13,805	0.08%
2020/11/10	6	29.27	4.8	29.66	29.15	1.2	13,896	0.01%
2020/11/09	9	29.33	2	29.35	29.50	7	14,204	0.05%
2020/11/05	8	29.24	6	29.38	29.10	2	14,507	0.01%
2020/11/04	6	29.17	9	29.10	29.00	-3	14,677	-0.02%
2020/11/03	0	0.00	21	28.79	28.75	-21	14,804	-0.14%
2020/11/02	31	28.28	36.1	28.33	28.35	-5.1	14,923	-0.03%
2020/10/30	21	28.65	0	28.75	28.50	21	15,195	0.14%
2020/10/29	36	28.65	2	28.65	28.70	34	15,516	0.22%
2020/10/28	33	29.29	25.1	29.43	29.15	7.9	15,648	0.05%
2020/10/27	19	29.05	2	29.00	29.00	17	15,788	0.11%
2020/10/26	7	29.41	22.3	29.40	29.30	-15.3	15,965	-0.10%
2020/10/23	2	28.93	5	29.00	28.85	-3	15,965	-0.02%
2020/10/22	6	28.48	0	0.00	28.75	6	16,121	0.04%
2020/10/21	7	28.75	0	0.00	28.55	7	16,129	0.04%
2020/10/20	7	28.88	1	28.90	28.95	6	16,591	0.04%
2020/10/19	2	28.75	1	28.90	28.80	1	17,134	0.01%
2020/10/16	28	28.95	2	28.85	28.80	26	17,377	0.15%
2020/10/15	25	29.22	21	29.59	29.10	4	17,940	0.02%
2020/10/14	2	29.15	9.1	29.07	29.05	-7.1	18,796	-0.04%
2020/10/13	24	28.55	1	28.70	28.70	23	19,194	0.12%
2020/10/12	35	28.98	0	0.00	28.85	35	19,999	0.18%
2020/10/08	0	0.00	2	29.60	29.70	-2	20,058	-0.01%
2020/10/07	9	29.34	5	29.45	29.35	4	20,337	0.02%
2020/10/06	2	29.70	0	0.00	29.75	2	20,617	0.01%
2020/10/05	15	29.71	2	29.93	29.55	13	20,907	0.06%
2020/09/30	3	30.00	20	30.15	29.80	-17	21,182	-0.08%
2020/09/29	1	29.50	4	29.64	29.40	-3	21,694	-0.01%
2020/09/28	1	29.50	19	29.58	29.70	-18	22,677	-0.08%
2020/09/25	16	28.91	8	29.35	29.15	8	23,163	0.03%
2020/09/24	50	29.11	0	0.00	28.85	50	23,278	0.21%
2020/09/23	16	29.77	38	29.93	29.95	-22	23,293	-0.09%
2020/09/22	27	29.21	0	0.00	29.10	27	23,223	0.12%
2020/09/21	4	29.63	0	0.00	29.50	4	23,384	0.02%
2020/09/18	3	29.75	10	29.80	29.85	-7	23,772	-0.03%
2020/09/17	34	29.85	12	29.65	29.65	22	24,067	0.09%
2020/09/16	38	30.23	40	30.33	30.10	-2	24,572	-0.01%
2020/09/15	19	29.80	5	29.90	29.75	14	24,802	0.06%
2020/09/14	15	29.93	1	30.00	30.10	14	25,480	0.05%
2020/09/11	20	29.64	13	30.08	29.90	7	26,124	0.03%
2020/09/10	25	29.93	1	30.00	29.80	24	26,381	0.09%
2020/09/09	38	30.07	1	30.05	30.45	37	26,211	0.14%
2020/09/08	25	30.87	0.2	30.80	30.70	24.8	26,220	0.09%
2020/09/07	6	31.31	2	31.45	31.30	4	26,257	0.02%
2020/09/04	35	30.63	18	31.38	31.75	17	26,490	0.06%
2020/09/03	16	31.83	6	31.91	31.70	10	26,531	0.04%
2020/09/02	5.8	32.04	0	0.00	32.25	5.8	26,768	0.02%
2020/09/01	8	31.70	9	32.40	32.35	-1	26,957	0.00%
2020/08/31	23	32.18	4	33.03	31.90	19	26,976	0.07%
2020/08/28	18	32.66	1	32.45	32.60	17	26,817	0.06%
2020/08/27	12	33.13	1	33.15	33.15	11	26,914	0.04%
2020/08/26	11	33.42	2	33.95	33.60	9	26,905	0.03%
2020/08/25	21	33.37	40	33.68	34.00	-19	26,848	-0.07%
2020/08/24	6	32.23	33.6	32.26	32.60	-27.6	26,739	-0.10%
2020/08/21	15	31.07	16	31.50	31.30	-1	26,576	0.00%
2020/08/20	58.1	31.23	34	30.66	30.90	24.1	26,599	0.09%
2020/08/19	80.2	33.14	68.3	32.74	32.40	11.9	26,146	0.05%
2020/08/18	36.3	34.40	16	34.02	33.90	20.3	25,677	0.08%
2020/08/17	13	34.49	2	34.60	34.50	11	25,642	0.04%
2020/08/14	13	34.96	0	0.00	34.75	13	25,563	0.05%
2020/08/13	22	35.16	48.1	35.32	34.85	-26.1	25,531	-0.10%
2020/08/12	1	33.95	11	34.55	34.70	-10	25,390	-0.04%
2020/08/11	10	34.03	1	34.20	34.00	9	25,355	0.04%
2020/08/10	29	34.19	2	34.55	34.50	27	25,399	0.11%
2020/08/07	7	35.04	32	35.05	34.90	-25	25,411	-0.10%
2020/08/06	30	34.84	1	34.85	34.95	29	25,295	0.11%
2020/08/05	34	35.09	29	35.36	34.90	5	25,235	0.02%
2020/08/04	11.3	34.69	50	34.68	35.00	-38.7	24,978	-0.15%
2020/08/03	37	33.98	2	33.93	33.85	35	24,798	0.14%
2020/07/31	1.4	34.54	8	34.81	34.50	-6.7	24,671	-0.03%
2020/07/30	5.4	34.42	35.3	34.52	34.60	-29.9	24,446	-0.12%
2020/07/29	10.4	33.56	6	33.89	33.80	4.4	24,306	0.02%
2020/07/28	14.3	33.57	15	33.95	33.25	-0.7	24,304	0.00%
2020/07/27	32	33.29	6	33.23	33.25	26	24,479	0.11%
2020/07/24	71.3	34.54	28	34.41	34.10	43.3	24,440	0.18%
2020/07/23	12	35.34	64.1	35.32	35.60	-52.1	23,976	-0.22%
2020/07/22	19	34.15	21	34.28	34.25	-2	23,476	-0.01%
2020/07/21	52	34.01	50	34.17	33.90	2	23,295	0.01%
2020/07/20	182.3	32.78	101	32.62	32.95	81.3	22,719	0.36%	大買/大賣/
2020/07/17	48.3	36.05	27.7	36.02	35.80	20.5	21,717	0.09%
2020/07/16	18.3	35.61	81.1	35.41	36.00	-62.8	21,458	-0.29%
2020/07/15	11.3	34.14	31	34.70	34.05	-19.8	20,700	-0.10%
2020/07/14	18	33.89	11	34.16	34.10	7	20,543	0.03%
2020/07/13	13	33.73	60.1	33.83	34.20	-47	20,361	-0.23%
2020/07/10	36	32.75	15	33.12	32.55	21	20,175	0.10%
2020/07/09	58	33.83	22	33.93	33.40	36	20,251	0.18%
2020/07/08	73	33.36	30	33.38	33.45	43	19,957	0.22%
2020/07/07	115	35.25	50	35.50	34.50	65	19,252	0.34%	大買/
2020/07/06	31	38.26	43.6	38.23	38.65	-12.6	18,297	-0.07%
2020/07/03	23	37.20	24	37.23	37.20	-1	17,841	-0.01%
2020/07/02	16.8	36.76	20	37.25	37.15	-3.2	17,796	-0.02%
2020/07/01	9.5	36.76	60	36.79	36.80	-50.5	17,701	-0.29%
2020/06/30	18.5	35.96	22	35.95	35.80	-3.5	17,522	-0.02%
2020/06/29	34	35.41	5.2	35.49	35.65	28.8	17,474	0.16%
2020/06/24	12.5	35.87	1	36.25	35.65	11.5	17,243	0.07%
2020/06/23	8	35.86	62	35.77	36.00	-54	17,191	-0.31%
2020/06/22	36.7	34.83	67.2	34.92	34.80	-30.5	17,223	-0.18%
2020/06/19	32	34.40	76	34.70	34.65	-44	16,876	-0.26%
2020/06/18	34	33.86	95	33.39	34.00	-61	16,268	-0.37%
2020/06/17	11.1	31.98	56	32.00	32.25	-44.9	15,614	-0.29%
2020/06/16	0	0.00	11	31.38	31.45	-11	15,581	-0.07%
2020/06/15	5	30.85	39	31.17	31.10	-34	15,850	-0.21%
2020/06/12	66	29.96	34	30.36	30.70	32	15,963	0.20%
2020/06/11	53	31.11	28.3	31.45	30.65	24.7	16,131	0.15%
2020/06/10	15	31.53	29	31.43	31.45	-14	16,046	-0.09%
2020/06/09	7.4	31.05	66	31.06	31.15	-58.6	16,115	-0.36%
2020/06/08	7.4	30.20	59	30.25	30.45	-51.6	16,095	-0.32%
2020/06/05	1.4	29.83	11	29.95	29.80	-9.6	15,920	-0.06%
2020/06/04	3.4	29.77	27	29.82	29.85	-23.6	15,885	-0.15%
2020/06/03	0.3	29.40	23	29.54	29.55	-22.7	15,994	-0.14%
2020/06/02	5.4	29.14	18	29.16	29.15	-12.7	15,975	-0.08%
2020/06/01	22	28.95	35	28.90	29.00	-13	15,911	-0.08%
2020/05/29	21	28.24	2	28.60	28.60	19	15,862	0.12%
2020/05/28	0	0.00	19	28.82	28.50	-19	15,593	-0.12%
2020/05/27	1	28.40	17.1	28.55	28.60	-16.1	15,671	-0.10%
2020/05/26	0.4	28.10	11	28.43	28.20	-10.6	15,660	-0.07%
2020/05/25	16	27.86	5	28.25	28.20	11	15,661	0.07%
2020/05/22	5	28.05	2	28.40	28.40	3	15,642	0.02%
2020/05/21	1.6	28.31	11	28.26	28.35	-9.4	15,516	-0.06%
2020/05/20	30	28.52	50	28.34	28.15	-20	15,471	-0.13%
2020/05/19	0.4	28.15	41	28.21	28.30	-40.6	15,304	-0.27%
2020/05/18	27.3	27.64	71	27.60	27.55	-43.7	15,109	-0.29%
2020/05/15	45.3	28.02	28	28.29	28.10	17.3	14,963	0.12%
2020/05/14	21	27.99	52	27.88	27.95	-31	14,826	-0.21%
2020/05/13	45.2	27.49	0	0.00	27.55	45.2	14,627	0.31%
2020/05/12	5	27.45	5	27.45	27.50	0	14,527	0.00%
2020/05/11	1	27.95	11	27.89	27.80	-10	14,438	-0.07%
2020/05/08	16	27.44	0	0.00	27.45	16	14,348	0.11%
2020/05/07	8	27.61	0	0.00	27.70	8	14,148	0.06%
2020/05/06	37	27.89	1	27.90	27.80	36	14,116	0.26%
2020/05/05	31	27.95	44	27.89	27.75	-13	14,084	-0.09%
2020/05/04	51	27.22	33	27.78	27.85	18	14,076	0.13%
2020/04/30	13	28.17	75	28.05	28.25	-62	14,023	-0.44%
2020/04/29	6	27.18	62	27.34	27.70	-56	13,812	-0.41%
2020/04/28	12	26.66	33	26.77	26.90	-21	13,693	-0.15%
2020/04/27	13	26.43	42	26.41	26.50	-29	14,075	-0.21%
2020/04/24	5	25.75	5	26.05	26.00	0	14,009	0.00%
2020/04/23	16	25.68	51	25.83	26.00	-35	14,093	-0.25%
2020/04/22	21	25.11	25	25.54	25.55	-4	14,082	-0.03%
2020/04/21	42	25.56	2	25.40	25.30	40	14,140	0.28%
2020/04/20	23	26.05	0	0.00	26.00	23	14,000	0.16%
2020/04/17	15	26.18	31	26.57	26.05	-16	13,943	-0.11%
2020/04/16	40	26.03	0.1	26.20	26.20	39.9	13,857	0.29%
2020/04/15	27	26.44	2.1	26.36	26.50	24.9	13,799	0.18%
2020/04/14	1	26.80	98	26.46	26.70	-97	13,667	-0.71%
2020/04/13	5	25.55	14	25.47	25.65	-9	13,389	-0.07%
2020/04/10	0	0.00	1	25.20	25.25	-1	13,364	-0.01%
2020/04/09	10	25.08	10	25.40	25.05	0	13,461	0.00%
2020/04/08	6	25.15	5	25.29	25.10	1	13,400	0.01%
2020/04/07	32.5	25.27	19	25.34	25.20	13.5	13,319	0.10%
2020/04/06	2	25.10	28	25.14	25.15	-26	13,189	-0.20%
2020/04/01	2	24.43	6	24.53	24.40	-4	12,942	-0.03%
2020/03/31	8	24.18	15.4	24.22	24.50	-7.4	12,762	-0.06%
2020/03/30	10	23.55	9	23.76	23.85	1	12,531	0.01%
2020/03/27	14	23.83	33	24.19	23.75	-19	12,401	-0.15%
2020/03/26	72	24.30	34	24.55	24.00	38	12,097	0.31%
2020/03/25	1	23.20	22	23.20	23.20	-21	11,530	-0.18%
2020/03/24	0	0.00	67	20.95	21.10	-67	11,524	-0.58%
2020/03/23	12	19.14	0	0.00	19.20	12	11,424	0.11%
2020/03/20	13	20.04	16	20.24	20.40	-3	11,436	-0.03%
2020/03/19	19	19.22	1	19.00	18.65	18	11,212	0.16%
2020/03/18	27	20.38	1	20.65	20.10	26	10,953	0.24%
2020/03/17	22	21.06	0	0.00	20.80	22	10,800	0.20%
2020/03/16	4	22.76	1	23.05	22.15	3	10,897	0.03%
2020/03/13	2	22.05	0	0.00	23.00	2	10,808	0.02%
2020/03/12	92	23.82	58	23.95	23.65	34	10,546	0.32%
2020/03/11	44	24.75	5	25.26	24.70	39	10,399	0.38%
2020/03/10	30	24.35	14	25.06	25.05	16	10,345	0.15%
2020/03/09	42	25.47	10	25.67	25.30	32	10,423	0.31%
2020/03/06	39.4	26.54	1	26.25	26.25	38.4	10,701	0.36%
2020/03/05	1	27.10	8	27.43	27.20	-7	10,607	-0.07%
2020/03/04	1	27.00	28.1	27.28	27.20	-27.1	10,769	-0.25%
2020/03/03	3.4	27.00	17	27.17	26.90	-13.6	10,713	-0.13%
2020/03/02	33	26.39	19	27.01	26.55	14	10,732	0.13%
2020/02/27	4	27.45	15	27.23	27.05	-11	10,841	-0.10%
2020/02/26	5	26.89	5	27.10	27.10	0	10,759	0.00%
2020/02/25	20	27.00	0	0.00	27.25	20	10,791	0.19%
2020/02/24	16.4	27.43	2	27.50	27.45	14.4	10,898	0.13%
2020/02/21	4	27.78	0	0.00	27.90	4	10,999	0.04%
2020/02/20	0	0.00	10	28.00	28.10	-10	11,198	-0.09%
2020/02/19	0	0.00	14	28.20	28.10	-14	11,376	-0.12%
2020/02/18	4	27.50	0	0.00	27.85	4	11,906	0.03%
2020/02/17	19	27.77	0.1	27.65	27.60	18.9	12,063	0.16%
2020/02/14	0	0.00	35	28.43	28.30	-35	12,350	-0.28%
2020/02/13	1	28.25	4	28.38	28.30	-3	12,462	-0.02%
2020/02/12	30	28.25	11	28.22	28.25	19	12,603	0.15%
2020/02/11	0	0.00	7	28.00	28.00	-7	12,951	-0.05%
2020/02/10	10	27.70	1	28.00	27.95	9	13,055	0.07%
2020/02/07	0.4	28.10	82	28.12	28.25	-81.6	13,396	-0.61%
2020/02/06	80	28.07	9	28.23	28.25	71	13,598	0.52%
2020/02/05	2	27.75	106	27.63	27.80	-104	13,831	-0.75%	大賣/鉅額交易
2020/02/04	103	27.30	57	27.70	28.00	46	13,873	0.33%	大買/
2020/02/03	17	26.68	9	26.86	27.00	8	14,180	0.06%
2020/01/31	8	27.47	15	27.71	27.25	-7	14,150	-0.05%
2020/01/30	49	27.17	121	27.13	27.20	-72	14,227	-0.51%	大賣/
2020/01/20	11	29.20	5	29.45	29.40	6	13,968	0.04%
2020/01/17	1.3	29.14	235	29.42	29.30	-233.7	14,035	-1.66%	大賣/鉅額交易
2020/01/16	9	28.68	0	0.00	28.90	9	14,048	0.06%
2020/01/15	9	28.90	43	29.03	28.90	-34	14,243	-0.24%
2020/01/14	58	28.47	0	0.00	28.85	58	14,230	0.41%
2020/01/13	24	28.65	2	28.90	28.75	22	14,328	0.15%
2020/01/10	4	28.61	110	28.71	28.75	-106	14,387	-0.74%	大賣/鉅額交易
2020/01/09	0	0.00	24	28.60	28.70	-24	14,426	-0.17%
2020/01/08	13	28.19	3	28.35	28.10	10	14,552	0.07%
2020/01/07	0	0.00	20	28.43	28.50	-20	14,568	-0.14%
2020/01/06	12.3	28.08	0	0.00	28.00	12.3	14,593	0.08%
2020/01/03	55	28.56	3	28.70	28.30	52	14,687	0.35%
2020/01/02	9	28.32	0	0.00	28.40	9	14,707	0.06%
2019/12/31	11	28.38	3	28.37	28.35	8	14,712	0.05%
2019/12/30	88.3	28.54	0.1	28.60	28.60	88.2	14,838	0.59%
2019/12/27	102	28.87	0	0.00	28.90	102	14,891	0.68%	大買/鉅額交易
2019/12/26	3	28.95	0	0.00	28.90	3	14,936	0.02%
2019/12/25	19	28.98	8	29.37	29.10	11	15,064	0.07%
2019/12/24	19.5	28.86	0	0.00	28.70	19.5	15,224	0.13%
2019/12/23	26.5	29.25	0	0.00	29.15	26.5	15,260	0.17%
2019/12/20	1.4	29.58	5	29.80	29.50	-3.6	15,401	-0.02%
2019/12/19	5	29.66	12	29.74	29.75	-7	15,800	-0.04%
2019/12/18	1	29.70	110	29.80	29.85	-109	16,361	-0.67%	大賣/鉅額交易
2019/12/17	0.4	29.65	31	29.61	29.80	-30.6	16,488	-0.19%
2019/12/16	103.5	29.36	3.8	29.45	29.30	99.7	16,446	0.61%	大買/
2019/12/13	1	29.75	21.1	29.73	29.85	-20.1	16,464	-0.12%
2019/12/12	0	0.00	9	29.88	29.60	-9	16,528	-0.05%
2019/12/11	32	29.59	39.5	29.85	29.50	-7.5	16,473	-0.05%
2019/12/10	8	29.30	26.1	29.21	29.45	-18.1	16,087	-0.11%
2019/12/09	0	0.00	20	29.13	29.20	-20	16,067	-0.12%
2019/12/06	0.8	29.05	37.4	29.28	29.20	-36.6	16,193	-0.23%
2019/12/05	0.4	28.85	4	29.13	29.00	-3.6	16,010	-0.02%
2019/12/04	12.5	28.67	3	29.03	29.00	9.5	16,134	0.06%
2019/12/03	7.4	28.85	189.1	28.76	28.90	-181.7	16,043	-1.13%	大賣/鉅額交易
2019/12/02	17	27.55	20	27.70	27.80	-3	15,582	-0.02%
2019/11/29	79	27.92	65.1	27.76	27.70	13.9	15,501	0.09%
2019/11/28	38.4	28.69	6	28.68	28.55	32.4	15,398	0.21%
2019/11/27	41	28.67	6.1	28.73	29.00	34.9	15,720	0.22%
2019/11/26	35	28.78	10.1	28.75	28.90	24.9	15,593	0.16%
2019/11/25	37.1	28.78	1	29.05	28.95	36.1	15,329	0.24%
2019/11/22	0	0.00	3	29.30	29.20	-3	15,395	-0.02%
2019/11/21	18.3	28.85	6	29.00	29.10	12.3	15,428	0.08%
2019/11/20	15.3	29.31	118	29.40	29.40	-102.7	15,357	-0.67%	大賣/鉅額交易
2019/11/19	22.4	28.80	12	29.20	29.25	10.4	15,375	0.07%
2019/11/18	6	28.91	23.1	29.02	29.00	-17.1	15,283	-0.11%
2019/11/15	25	28.76	68	28.93	28.65	-43	15,348	-0.28%
2019/11/14	0	0.00	10.3	28.40	28.45	-10.3	14,816	-0.07%
2019/11/13	12.4	27.88	29	28.31	28.15	-16.6	14,716	-0.11%
2019/11/12	28	27.71	9	27.74	27.80	19	14,432	0.13%
2019/11/11	28.4	27.92	11	28.10	27.90	17.4	14,370	0.12%
2019/11/08	110	28.33	99	27.99	28.35	11	14,454	0.08%	大買/
2019/11/07	8	27.46	9	27.69	27.40	-1	14,066	-0.01%
2019/11/06	52	27.18	32	27.18	27.25	20	13,955	0.14%
2019/11/05	72.4	27.82	13	27.95	27.85	59.4	13,638	0.44%
2019/11/04	6.4	28.25	23.2	28.32	28.40	-16.8	13,530	-0.12%
2019/11/01	3	27.97	5	28.12	28.00	-2	13,342	-0.01%
2019/10/31	45	27.68	84	27.86	27.95	-39	13,405	-0.29%
2019/10/30	24.4	27.20	14	27.71	27.45	10.4	13,076	0.08%
2019/10/29	23	27.33	26	27.62	27.40	-3	13,054	-0.02%
2019/10/28	21.4	27.91	54	27.83	27.80	-32.6	12,961	-0.25%
2019/10/25	0	0.00	7.1	27.39	27.50	-7.1	12,842	-0.06%
2019/10/24	12	27.25	7	27.36	27.35	5	12,854	0.04%
2019/10/23	33.7	27.15	49.4	27.23	27.20	-15.6	12,839	-0.12%
2019/10/22	0	0.00	4	26.93	26.85	-4	12,684	-0.03%
2019/10/21	12	26.64	50	26.76	26.70	-38	12,887	-0.29%
2019/10/18	2	26.40	4.3	26.42	26.35	-2.3	13,179	-0.02%
2019/10/17	1	26.40	6.1	26.49	26.50	-5.1	13,667	-0.04%
2019/10/16	5.1	26.30	15	26.34	26.50	-9.9	13,844	-0.07%
2019/10/15	1	26.15	22.3	26.35	26.20	-21.3	13,844	-0.15%
2019/10/09	1.4	26.14	19	26.24	26.10	-17.6	13,797	-0.13%
2019/10/08	2.4	26.18	6	26.50	26.25	-3.6	13,737	-0.03%
2019/10/07	3	26.22	1	26.25	26.20	2	13,745	0.01%
2019/10/04	10.4	26.22	28	26.24	26.15	-17.6	13,782	-0.13%
2019/10/03	4.4	25.16	23	25.74	25.90	-18.6	13,608	-0.14%
2019/10/02	11	25.27	3	25.60	25.50	8	13,621	0.06%
2019/10/01	7	25.64	44.3	25.70	25.70	-37.3	13,533	-0.28%
2019/09/27	70	25.37	101	25.27	25.05	-31	13,417	-0.23%	大賣/
2019/09/26	9	25.92	28	26.19	26.00	-19	13,272	-0.14%
2019/09/25	7.6	25.83	13	26.12	26.20	-5.4	13,181	-0.04%
2019/09/24	38.5	26.11	45.9	26.44	26.10	-7.4	13,081	-0.06%
2019/09/23	33.6	26.04	99	25.95	26.00	-65.4	12,571	-0.52%
2019/09/20	1	25.15	4	25.30	25.20	-3	12,048	-0.02%
2019/09/19	3.5	25.21	33	25.25	25.15	-29.5	11,799	-0.25%
2019/09/18	100.4	25.05	11	25.11	25.15	89.4	11,715	0.76%
2019/09/17	1	24.90	18	24.82	24.90	-17	11,552	-0.15%
2019/09/16	24	24.33	107	24.27	24.50	-83	11,464	-0.72%	大賣/
2019/09/12	33.4	24.72	1	24.90	24.60	32.4	11,424	0.28%
2019/09/11	0	0.00	4.1	24.98	24.95	-4.1	11,491	-0.04%
2019/09/10	0	0.00	3	25.07	25.10	-3	11,467	-0.03%
2019/09/09	2	24.90	50.1	24.90	25.00	-48.1	11,287	-0.43%
2019/09/06	0	0.00	3	25.13	25.00	-3	11,269	-0.03%
2019/09/05	10.6	24.94	17.2	24.87	24.85	-6.6	11,122	-0.06%
2019/09/04	1.3	24.79	0	0.00	24.85	1.3	11,087	0.01%
2019/09/03	20.4	24.77	0.3	24.70	24.75	20	11,124	0.18%
2019/09/02	1	24.80	29.3	25.12	24.80	-28.3	11,532	-0.25%
2019/08/30	2.4	24.63	74	24.83	24.90	-71.6	11,450	-0.63%
2019/08/28	20.9	24.44	0	0.00	24.35	20.9	11,218	0.19%
2019/08/27	4	24.49	17	24.47	24.40	-13	11,426	-0.11%
2019/08/26	9	23.99	12	24.18	24.30	-3	12,069	-0.02%
2019/08/23	1	24.55	2	24.45	24.50	-1	11,948	-0.01%
2019/08/22	10	24.25	8	24.53	24.55	2	11,966	0.02%
2019/08/21	0.3	24.20	17	24.32	24.35	-16.7	12,028	-0.14%
2019/08/20	2	24.35	27.8	24.05	24.25	-25.8	11,908	-0.22%
2019/08/19	10	23.75	7.6	23.69	23.70	2.4	11,779	0.02%
2019/08/16	2	23.20	20.1	23.67	23.60	-18.1	11,818	-0.15%
2019/08/15	22	23.20	4	23.33	23.50	18	11,715	0.15%
2019/08/14	21	23.55	28	23.66	23.55	-7	11,736	-0.06%
2019/08/13	42	23.15	44	23.30	23.35	-2	11,695	-0.02%
2019/08/12	1	22.60	2.1	22.60	22.50	-1.1	11,628	-0.01%
2019/08/08	0	0.00	2	22.45	22.40	-2	11,803	-0.02%
2019/08/07	0	0.00	13	22.47	22.30	-13	11,897	-0.11%
2019/08/06	34	21.94	21	22.05	22.30	13	12,198	0.11%
2019/08/05	13	22.53	0	0.00	22.45	13	12,441	0.10%
2019/08/02	40	22.78	1	22.70	22.80	39	12,476	0.31%
2019/08/01	5	23.10	1	23.25	23.25	4	12,473	0.03%
2019/07/31	13	23.28	3	23.32	23.30	10	12,473	0.08%
2019/07/30	1	23.50	19	23.69	23.55	-18	12,454	-0.14%
2019/07/29	13	23.21	0	0.00	23.45	13	12,455	0.10%
2019/07/26	38	23.48	3	23.40	23.40	35	12,371	0.28%
2019/07/25	1.3	23.93	0	0.00	23.85	1.3	12,380	0.01%
2019/07/24	1	24.25	1	24.25	24.15	0	12,430	0.00%
2019/07/23	0	0.00	30	24.23	24.40	-30	12,412	-0.24%
2019/07/22	19	23.80	2	23.80	23.70	17	12,132	0.14%
2019/07/19	6	25.36	152	25.32	25.30	-146	11,735	-1.24%	大賣/鉅額交易
2019/07/18	0	0.00	22	25.16	25.10	-22	11,203	-0.20%
2019/07/17	3	25.00	30	24.98	25.00	-27	11,151	-0.24%
2019/07/16	0.5	25.00	0.3	25.00	25.15	0.2	11,174	0.00%
2019/07/15	2	25.05	15.2	25.12	25.05	-13.2	11,285	-0.12%
2019/07/12	17	25.14	4	25.09	25.05	13	11,573	0.11%
2019/07/11	1	24.90	14	24.94	24.90	-13	11,869	-0.11%
2019/07/10	3	24.42	11	24.63	24.75	-8	12,204	-0.07%
2019/07/09	2	24.40	0	0.00	24.35	2	12,318	0.02%
2019/07/08	8.2	24.46	4	24.53	24.50	4.2	12,482	0.03%
2019/07/05	0	0.00	0.1	24.15	24.15	-0.1	12,679	0.00%
2019/07/04	3	24.30	5	24.26	24.30	-2	12,992	-0.02%
2019/07/02	1	24.05	5	24.10	24.15	-4	13,840	-0.03%
2019/07/01	0.4	24.25	7	24.37	24.30	-6.6	14,354	-0.05%
2019/06/28	1	24.00	0	0.00	24.20	1	14,718	0.01%
2019/06/27	1	24.20	11	24.23	24.30	-10	14,990	-0.07%
2019/06/26	1	23.95	5	24.00	24.10	-4	15,236	-0.03%
2019/06/25	1	23.90	1	23.90	23.90	0	15,637	0.00%
2019/06/24	0	0.00	2	24.15	24.00	-2	17,063	-0.01%
2019/06/21	0	0.00	1	24.05	23.95	-1	18,037	-0.01%
2019/06/20	0	0.00	2	24.10	23.95	-2	18,336	-0.01%
2019/06/19	12	23.84	6	24.00	24.05	6	18,417	0.03%
2019/06/18	4	23.53	0	0.00	23.80	4	18,355	0.02%
2019/06/17	0.7	23.65	0	0.00	23.60	0.7	18,325	0.00%
2019/06/14	3	23.65	14	23.70	23.75	-11	18,554	-0.06%
2019/06/13	6	23.68	0	0.00	23.75	6	18,569	0.03%
2019/06/12	2	23.75	0	0.00	23.90	2	18,891	0.01%
2019/06/11	22	23.93	3.1	23.82	23.80	18.9	18,974	0.10%
2019/06/10	19	23.96	119	24.05	24.10	-100	18,880	-0.53%	大賣/
2019/06/06	0	0.00	2	23.00	22.85	-2	18,457	-0.01%
2019/06/05	0	0.00	20	22.85	22.95	-20	18,424	-0.11%
2019/06/04	0	0.00	5.1	22.45	22.45	-5.1	18,383	-0.03%
2019/06/03	12	22.02	11	22.47	22.15	1	18,382	0.01%
2019/05/31	165	22.39	33	22.39	22.50	132	18,145	0.73%	大買/鉅額交易
2019/05/30	1	23.40	20	23.46	23.40	-19	17,344	-0.11%
2019/05/29	23	23.25	1	23.10	23.10	22	17,420	0.13%
2019/05/28	1	23.20	46	23.54	23.80	-45	17,369	-0.26%
2019/05/24	3	23.05	92	23.27	22.95	-89	17,216	-0.52%
2019/05/23	0.7	23.10	6	23.05	23.10	-5.4	17,142	-0.03%
2019/05/22	4.3	22.81	4	22.95	22.95	0.3	17,059	0.00%
2019/05/21	10	23.15	46	22.96	22.95	-36	17,077	-0.21%
2019/05/20	1	22.75	24	22.68	22.65	-23	16,949	-0.14%
2019/05/17	41	22.61	2	22.58	22.55	39	16,891	0.23%
2019/05/16	24	23.02	11	23.00	23.00	13	16,731	0.08%
2019/05/15	0	0.00	8	23.56	23.50	-8	16,585	-0.05%
2019/05/14	47	22.36	55	23.09	23.20	-8	16,539	-0.05%
2019/05/13	83	23.44	9	23.32	23.05	74	16,265	0.45%
2019/05/10	24	24.30	22	24.40	24.55	2	15,941	0.01%
2019/05/09	46	24.87	1.5	24.63	24.55	44.5	15,889	0.28%
2019/05/08	2	25.05	6	25.48	25.45	-4	15,766	-0.03%
2019/05/07	4.4	25.41	22	25.33	25.50	-17.6	15,905	-0.11%
2019/05/06	75	25.01	0	0.00	24.90	75	16,503	0.45%
2019/05/03	17.5	25.55	5	25.57	25.65	12.5	16,426	0.08%
2019/05/02	1	25.75	36	25.71	25.55	-35	16,404	-0.21%
2019/04/30	21	25.58	105	25.30	25.60	-84	16,271	-0.52%	大賣/
2019/04/29	16	24.83	29	24.89	24.95	-13	16,103	-0.08%
2019/04/26	3	25.20	6.1	25.15	25.25	-3.1	16,098	-0.02%
2019/04/25	0	0.00	1	25.40	25.35	-1	16,093	-0.01%
2019/04/24	0.4	25.10	32.1	25.17	25.25	-31.7	16,042	-0.20%
2019/04/23	39	24.78	28.3	25.07	25.25	10.7	16,059	0.07%
2019/04/22	32.4	25.19	0	0.00	25.15	32.4	15,843	0.20%
2019/04/19	23.1	25.49	22	25.37	25.35	1.1	15,637	0.01%
2019/04/18	4	25.75	60	26.03	25.70	-56	15,442	-0.36%
2019/04/17	19	25.82	21.7	26.16	25.75	-2.7	15,131	-0.02%
2019/04/16	5	25.92	34.4	25.82	26.00	-29.4	14,747	-0.20%
2019/04/15	0	0.00	24	25.40	25.45	-24	14,327	-0.17%
2019/04/12	13.3	25.19	12	25.22	25.20	1.3	14,136	0.01%
2019/04/11	20	25.25	38.3	25.26	25.25	-18.4	13,960	-0.13%
2019/04/10	3.4	25.04	31	25.03	25.15	-27.6	13,627	-0.20%
2019/04/09	14.4	24.88	14.3	24.98	24.90	0.1	13,305	0.00%
2019/04/08	30.8	25.07	124	25.04	25.10	-93.2	12,986	-0.72%	大賣/
2019/04/03	17	24.52	57	24.52	24.60	-40	12,377	-0.32%
2019/04/02	17.3	24.12	16	24.03	24.15	1.3	11,849	0.01%
2019/04/01	12	23.92	56.1	23.95	23.95	-44.1	11,455	-0.39%
2019/03/29	6.4	23.74	6	23.98	23.70	0.4	11,079	0.00%
2019/03/28	21.3	23.66	57	23.92	23.75	-35.8	10,799	-0.33%
2019/03/27	124.3	23.76	125.1	23.74	23.75	-0.9	10,385	-0.01%	大買/大賣/
2019/03/26	97.6	22.76	124	22.98	22.95	-26.4	8,924	-0.30%	大賣/
2019/03/25	5	21.80	31	22.05	22.25	-26	7,985	-0.33%
2019/03/22	0.4	21.70	93	21.67	21.75	-92.6	7,552	-1.23%
2019/03/21	10.9	21.55	26.5	21.55	21.50	-15.6	7,375	-0.21%
2019/03/20	11.6	21.34	2.1	21.49	21.45	9.5	7,320	0.13%
2019/03/19	15	21.43	38	21.33	21.40	-23	7,288	-0.32%
2019/03/18	1.3	21.10	2	20.95	21.10	-0.8	7,127	-0.01%
2019/03/15	32	21.01	3.3	21.08	20.70	28.7	7,122	0.40%
2019/03/14	9	21.39	22	21.34	21.20	-13	6,784	-0.19%
2019/03/13	0.4	21.00	6	20.98	21.00	-5.6	6,751	-0.08%
2019/03/12	5	20.95	3	20.93	20.95	2	6,778	0.03%
2019/03/11	6	20.60	0	0.00	20.65	6	6,805	0.09%
2019/03/08	40	20.73	0	0.00	20.65	40	6,954	0.58%
2019/03/07	9	20.93	3	21.05	21.00	6	6,980	0.09%
2019/03/06	0	0.00	4	21.18	21.20	-4	6,975	-0.06%
2019/03/05	6	21.21	0.2	21.20	21.20	5.8	7,029	0.08%
2019/03/04	12	20.99	2	21.35	21.25	10	7,118	0.14%
2019/02/27	2	21.25	0	0.00	21.35	2	7,021	0.03%
2019/02/26	4	21.39	1	21.40	21.30	3	6,949	0.04%
2019/02/25	0.3	21.40	6	21.33	21.40	-5.7	6,886	-0.08%
2019/02/22	7.3	21.20	2	21.40	21.30	5.3	6,911	0.08%
2019/02/21	4	21.16	52	21.15	21.15	-48	6,981	-0.69%
2019/02/20	1	21.15	1	21.15	21.20	0	7,015	0.00%
2019/02/19	3	21.17	2	21.13	21.15	1	7,018	0.01%
2019/02/18	0.1	21.05	0.7	21.05	21.10	-0.6	7,180	-0.01%
2019/02/15	0	0.00	1	21.05	21.00	-1	7,222	-0.01%
2019/02/14	6	21.02	0	0.00	21.00	6	7,261	0.08%
2019/02/13	4	21.10	11	21.29	21.15	-7	7,309	-0.10%
2019/02/12	6	21.29	10	21.20	21.10	-4	7,220	-0.06%
2019/02/11	0	0.00	6.4	21.32	21.30	-6.4	7,158	-0.09%
2019/01/30	2	21.00	3	21.15	21.10	-1	7,106	-0.01%
2019/01/29	6.3	20.94	1	20.90	21.00	5.3	7,104	0.07%
2019/01/28	38.3	21.50	13	21.49	21.30	25.3	7,115	0.36%
2019/01/25	1	21.20	205	21.11	21.30	-204	7,064	-2.89%	大賣/鉅額交易
2019/01/24	0.3	20.40	74	20.44	20.50	-73.7	6,412	-1.15%
2019/01/23	2	19.80	0	0.00	20.00	2	6,466	0.03%
2019/01/22	0	0.00	1	19.95	20.00	-1	6,447	-0.02%
2019/01/21	2	19.85	31	20.19	20.00	-29	6,511	-0.45%
2019/01/18	3	20.08	23	20.03	20.10	-20	6,609	-0.30%
2019/01/17	0	0.00	8	19.85	19.80	-8	6,717	-0.12%
2019/01/16	8	19.67	7	19.77	19.75	1	6,767	0.01%
2019/01/15	34.6	19.51	65	19.61	19.70	-30.4	6,793	-0.45%
2019/01/14	0	0.00	2	19.45	19.40	-2	6,741	-0.03%
2019/01/10	0	0.00	12	19.25	19.30	-12	6,780	-0.18%
2019/01/09	5	19.23	5	19.38	19.40	0	6,802	0.00%
2019/01/08	0	0.00	30	18.95	19.00	-30	6,849	-0.44%
2019/01/07	6	18.97	9	19.17	19.15	-3	6,925	-0.04%
2019/01/04	12	18.67	1	18.90	18.75	11	7,115	0.15%
2019/01/02	4	18.98	5	19.45	18.90	-1	7,684	-0.01%
2018/12/28	0.5	19.10	1	19.15	19.10	-0.5	7,901	-0.01%
2018/12/27	0	0.00	3	19.10	18.95	-3	8,246	-0.04%
2018/12/25	8	18.81	0	0.00	18.75	8	8,407	0.10%
2018/12/24	0	0.00	7	19.32	19.25	-7	8,467	-0.08%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/21	7.1	18.60	0	0.00	18.60	7.1	8,569	0.08%
2018/12/20	3	18.65	0	0.00	18.75	3	8,538	0.04%
2018/12/18	3	18.87	4	18.88	18.75	-1	8,614	-0.01%
2018/12/17	7	19.10	0	0.00	19.10	7	8,654	0.08%
2018/12/13	0	0.00	4.7	19.20	19.25	-4.7	8,785	-0.05%
2018/12/12	1	18.80	2	19.05	19.10	-1	9,116	-0.01%
2018/12/11	8	18.71	0	0.00	18.60	8	9,268	0.09%
2018/12/10	8	18.59	2	18.95	18.85	6	9,419	0.06%
2018/12/07	0	0.00	4	19.23	19.10	-4	9,415	-0.04%
2018/12/06	21	19.17	0	0.00	19.00	21	9,480	0.22%
2018/12/05	6	19.77	10	19.85	19.70	-4	9,434	-0.04%
2018/12/04	35	20.10	11	20.10	20.15	24	9,642	0.25%
2018/12/03	4	20.05	28	20.03	20.10	-24	9,660	-0.25%
2018/11/30	0	0.00	8	19.60	19.55	-8	9,500	-0.08%
2018/11/29	0	0.00	11	19.62	19.55	-11	9,462	-0.12%
2018/11/28	0	0.00	6	19.38	19.50	-6	9,397	-0.06%
2018/11/27	2	18.95	26	19.29	19.45	-24	9,359	-0.26%
2018/11/26	0	0.00	14	18.89	18.95	-14	9,379	-0.15%
2018/11/22	0	0.00	1	18.90	18.95	-1	9,425	-0.01%
2018/11/21	16	18.79	37	18.80	18.80	-21	9,487	-0.22%
2018/11/20	7	19.33	0	0.00	19.15	7	9,480	0.07%
2018/11/19	0	0.00	4.7	19.64	19.70	-4.7	9,441	-0.05%
2018/11/16	0	0.00	1	19.45	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	27	19.11	19.30	-27	9,380	-0.29%
2018/11/14	4	18.58	3	18.72	18.55	1	9,240	0.01%
2018/11/13	43	18.62	8	18.81	18.90	35	9,247	0.38%
2018/11/12	0	0.00	24	18.76	19.05	-24	9,272	-0.26%
2018/11/09	0	0.00	0.1	18.70	18.65	-0.1	9,244	0.00%
2018/11/08	2	18.70	2	19.05	18.70	0	9,305	0.00%
2018/11/07	0.7	18.85	3	18.75	18.85	-2.3	9,384	-0.02%
2018/11/06	0	0.00	1	18.45	18.50	-1	9,524	-0.01%
2018/11/05	26.7	18.53	3	18.55	18.65	23.7	9,450	0.25%
2018/11/02	13	18.55	5	18.65	18.55	8	9,374	0.09%
2018/11/01	10	18.85	0	0.00	19.00	10	9,231	0.11%
2018/10/31	5	18.50	11.7	18.63	18.90	-6.7	9,220	-0.07%
2018/10/30	0	0.00	1	18.05	18.00	-1	9,115	-0.01%
2018/10/26	0	0.00	12	18.15	18.20	-12	9,224	-0.13%
2018/10/25	8	17.20	10	17.57	17.80	-2	9,478	-0.02%
2018/10/24	0	0.00	6	17.90	17.85	-6	9,787	-0.06%
2018/10/23	1	17.50	0	0.00	17.60	1	9,879	0.01%
2018/10/22	0.8	17.65	0	0.00	17.50	0.8	10,013	0.01%
2018/10/19	23	17.30	0	0.00	17.55	23	10,149	0.23%
2018/10/18	3	17.55	30	17.55	17.55	-27	10,128	-0.27%
2018/10/17	2	17.73	1	17.70	17.55	1	10,214	0.01%
2018/10/16	8	17.63	2	17.50	17.50	6	10,373	0.06%
2018/10/15	4	17.70	30	17.69	17.75	-26	10,421	-0.25%
2018/10/12	11	17.60	5	17.84	17.90	6	10,633	0.06%
2018/10/11	15	17.21	277	17.23	17.00	-262	10,687	-2.45%	大賣/鉅額交易
2018/10/09	2	18.23	1	18.30	18.20	1	10,898	0.01%
2018/10/08	47	18.21	15	18.28	18.25	32	10,918	0.29%
2018/10/05	49	18.85	10	18.51	18.65	39	10,818	0.36%
2018/10/04	27	19.54	2	19.60	19.50	25	10,568	0.24%
2018/10/02	2	19.83	0	0.00	19.85	2	10,591	0.02%
2018/10/01	2	19.95	0	0.00	19.90	2	10,760	0.02%
2018/09/28	0	0.00	2	20.05	19.90	-2	10,955	-0.02%
2018/09/27	5	19.85	10	19.90	19.95	-5	11,632	-0.04%
2018/09/26	1.7	19.92	0	0.00	19.85	1.7	11,740	0.01%
2018/09/25	1	19.75	3	19.85	19.95	-2	11,850	-0.02%
2018/09/21	2	19.80	0	0.00	19.85	2	11,892	0.02%
2018/09/20	2	19.73	0	0.00	19.70	2	11,897	0.02%
2018/09/19	2	19.75	0	0.00	19.75	2	12,040	0.02%
2018/09/18	72	19.76	20	20.00	19.55	52	12,009	0.43%
2018/09/17	22	20.11	7	20.15	20.10	15	11,833	0.13%
2018/09/14	15	20.15	2	20.10	20.50	13	11,705	0.11%
2018/09/13	2	20.40	0	0.00	20.40	2	11,559	0.02%
2018/09/12	1	20.25	0	0.00	20.20	1	11,603	0.01%
2018/09/11	0	0.00	0.3	20.80	20.50	-0.3	11,681	0.00%
2018/09/10	19.6	20.45	0	0.00	20.20	19.6	11,925	0.16%
2018/09/07	18	21.29	39	21.19	21.20	-21	11,970	-0.18%
2018/09/06	1	21.35	5	21.30	21.35	-4	11,988	-0.03%
2018/09/05	0	0.00	0.3	21.65	21.45	-0.3	12,140	0.00%
2018/09/04	0	0.00	3	21.65	21.60	-3	12,217	-0.02%
2018/09/03	2	21.60	6	21.60	21.60	-4	12,343	-0.03%
2018/08/31	3	21.55	5.2	21.76	21.75	-2.2	12,387	-0.02%
2018/08/30	15	21.66	0	0.00	21.70	15	12,372	0.12%
2018/08/29	2	21.55	2	21.60	21.70	0	12,476	0.00%
2018/08/28	0	0.00	0.4	21.70	21.45	-0.4	12,600	0.00%
2018/08/27	16	21.35	0	0.00	21.35	16	12,847	0.12%
2018/08/24	5.8	21.28	0	0.00	21.30	5.8	12,975	0.04%
2018/08/23	0	0.00	4	21.41	21.45	-4	13,335	-0.03%
2018/08/22	30	21.35	1	21.35	21.35	29	13,642	0.21%
2018/08/21	5	21.37	3	21.25	21.40	2	13,769	0.01%
2018/08/20	10	21.21	2	21.23	21.20	8	13,840	0.06%
2018/08/17	16	21.39	0	21.40	21.20	16	13,924	0.11%
2018/08/16	9	21.36	2	21.38	21.35	7	13,968	0.05%
2018/08/15	8.3	21.63	2	21.65	21.55	6.3	14,117	0.04%
2018/08/14	16	21.73	10	21.65	21.65	6	14,316	0.04%
2018/08/13	27	22.00	0	0.00	21.85	27	14,557	0.19%
2018/08/09	1.5	22.40	2	22.35	22.35	-0.5	14,676	0.00%
2018/08/08	2	22.40	0	0.00	22.40	2	14,989	0.01%
2018/08/07	5	22.40	4	22.36	22.40	1	15,364	0.01%
2018/08/06	10	22.35	0	0.00	22.45	10	15,582	0.06%
2018/08/02	3	22.15	26	22.15	22.10	-23	16,078	-0.14%
2018/08/01	219	22.19	14	22.28	22.35	205	16,048	1.28%	大買/鉅額交易
2018/07/31	36	23.53	52	23.63	23.65	-16	15,791	-0.10%
2018/07/30	53	23.43	32	23.40	23.40	21	15,655	0.13%
2018/07/27	10	23.35	14	23.34	23.35	-4	15,678	-0.03%
2018/07/26	9	23.00	5.1	23.10	23.15	3.9	15,728	0.03%
2018/07/25	31	23.10	1	23.10	23.05	30	15,648	0.19%
2018/07/24	0.7	23.20	2	23.20	23.20	-1.4	15,722	-0.01%
2018/07/23	42	23.00	51	22.90	22.90	-9	15,822	-0.06%
2018/07/20	8	23.34	3	23.57	23.25	5	15,862	0.03%
2018/07/19	0	0.00	2	23.65	23.55	-2	16,044	-0.01%
2018/07/18	13	23.73	21	23.72	23.70	-8	15,892	-0.05%
2018/07/17	163.7	23.74	178	23.70	23.80	-14.3	15,644	-0.09%	大買/大賣/
2018/07/16	5	22.55	19	22.62	22.70	-14	15,094	-0.09%
2018/07/13	1	22.10	14.5	22.27	22.35	-13.5	15,059	-0.09%
2018/07/12	2	21.85	5	21.80	21.80	-3	15,147	-0.02%
2018/07/11	2	21.65	0	0.00	21.80	2	15,255	0.01%
2018/07/10	1	22.00	4	22.08	22.00	-3	15,253	-0.02%
2018/07/09	5	21.75	10	21.93	21.80	-5	15,391	-0.03%
2018/07/06	38	21.49	11	21.66	21.70	27	15,456	0.17%
2018/07/05	68.1	21.83	15	21.70	21.70	53.1	15,376	0.35%
2018/07/04	35	22.13	5	22.15	22.20	30	14,874	0.20%
2018/07/03	16	22.30	0	0.00	22.25	16	15,032	0.11%
2018/07/02	5	22.42	14	22.52	22.40	-9	15,382	-0.06%
2018/06/29	10	22.38	19	22.62	22.65	-9	15,496	-0.06%
2018/06/28	11.5	22.28	1	22.30	22.40	10.5	15,465	0.07%
2018/06/27	12	22.44	0	0.00	22.40	12	15,426	0.08%
2018/06/26	65	22.51	4	22.40	22.40	61	15,570	0.39%
2018/06/25	3	22.75	3	22.70	22.70	0	15,507	0.00%
2018/06/22	11	22.73	20	22.70	22.75	-9	15,831	-0.06%
2018/06/21	5	22.88	77	22.85	22.85	-72	16,043	-0.45%
2018/06/20	15	22.78	6	22.93	23.00	9	16,519	0.05%
2018/06/19	39	22.96	1	22.90	22.85	38	16,672	0.23%
2018/06/15	3	23.35	0	0.00	23.20	3	16,733	0.02%
2018/06/14	16	23.28	0	0.00	23.40	16	17,218	0.09%
2018/06/13	205	23.52	230	23.64	23.35	-25	17,619	-0.14%	大買/大賣/
2018/06/12	6	23.39	4	23.40	23.30	2	18,671	0.01%
2018/06/11	21	23.53	2	23.50	23.55	19	20,223	0.09%
2018/06/08	5	23.45	30	23.46	23.40	-25	21,852	-0.11%
2018/06/07	2	23.50	0	0.00	23.45	2	22,369	0.01%
2018/06/06	17	23.43	1	23.45	23.45	16	23,533	0.07%
2018/06/04	0	0.00	50	23.47	23.55	-50	24,033	-0.21%
2018/06/01	9	22.94	39	23.01	23.05	-30	23,845	-0.13%
2018/05/31	53	22.78	26.6	23.02	22.55	26.4	23,872	0.11%
2018/05/30	91	22.92	0	0.00	22.80	91	23,589	0.39%
2018/05/29	26	23.15	2	23.20	23.15	24	23,434	0.10%
2018/05/28	1	23.30	0	0.00	23.35	1	23,602	0.00%
2018/05/25	6	23.33	0	23.30	23.30	6	23,917	0.02%
2018/05/24	5	23.14	1	23.15	23.20	4	23,928	0.02%
2018/05/23	23	23.25	0	0.00	23.20	23	24,156	0.10%
2018/05/22	2.5	23.50	17	23.61	23.50	-14.5	24,376	-0.06%
2018/05/21	0	0.00	14	23.51	23.40	-14	24,612	-0.06%
2018/05/18	10	23.04	0	0.00	23.00	10	24,392	0.04%
2018/05/17	51	23.24	7	23.21	23.10	44	24,439	0.18%
2018/05/16	14	23.10	7	23.14	23.10	7	24,409	0.03%
2018/05/15	47	23.35	2	23.85	23.15	45	24,301	0.19%
2018/05/14	3	23.42	23	23.55	23.65	-20	24,389	-0.08%
2018/05/11	29	23.19	6	23.35	23.15	23	24,251	0.09%
2018/05/10	40	23.42	0	0.00	23.45	40	24,106	0.17%
2018/05/09	12	23.79	15.2	23.85	23.70	-3.2	23,902	-0.01%
2018/05/08	5	23.89	1	23.80	23.85	4	23,948	0.02%
2018/05/07	9	23.48	26	23.93	24.20	-17	23,954	-0.07%
2018/05/04	20	23.45	2	23.50	23.40	18	23,702	0.08%
2018/05/03	14	23.79	6	23.90	23.80	8	23,644	0.03%
2018/05/02	1	23.80	2	23.95	23.90	-1	23,633	0.00%
2018/04/30	7	23.69	0	0.00	23.70	7	24,002	0.03%
2018/04/27	5	23.35	0.1	23.65	23.65	4.9	24,545	0.02%
2018/04/26	3	23.72	11	23.57	23.60	-8	24,717	-0.03%
2018/04/25	11	23.58	0	0.00	23.50	11	24,570	0.04%
2018/04/24	2	23.75	0	0.00	23.70	2	24,487	0.01%
2018/04/23	11	24.03	1	24.00	24.10	10	24,541	0.04%
2018/04/20	7	23.89	0	0.00	23.90	7	24,556	0.03%
2018/04/19	1	24.20	5.1	24.16	24.25	-4.1	24,474	-0.02%
2018/04/18	15	24.08	6	24.33	23.85	9	24,724	0.04%
2018/04/17	8	23.83	10	24.17	24.25	-2	24,596	-0.01%
2018/04/16	9	23.74	0	0.00	23.70	9	24,490	0.04%
2018/04/13	37	23.91	1	24.00	23.80	36	24,455	0.15%
2018/04/12	0	0.00	6	24.19	24.10	-6	24,326	-0.02%
2018/04/11	25	23.95	6	24.22	23.95	19	24,117	0.08%
2018/04/09	23	23.81	3	24.50	23.70	20	24,069	0.08%
2018/04/03	42	24.10	3	24.05	24.00	39	23,986	0.16%
2018/04/02	42	24.61	7	24.84	24.55	35	23,704	0.15%
2018/03/31	13	24.87	6	24.98	24.90	7	23,582	0.03%
2018/03/30	1	25.15	7	25.08	25.05	-6	23,678	-0.03%
2018/03/29	7	25.04	1	25.05	24.95	6	24,073	0.02%
2018/03/28	12	25.36	1	25.30	25.30	11	24,078	0.05%
2018/03/27	3	25.52	34	25.77	25.70	-31	24,099	-0.13%
2018/03/26	55	24.63	41	25.10	25.30	14	23,784	0.06%
2018/03/23	86	24.89	1.1	25.16	24.85	84.9	23,601	0.36%
2018/03/22	17	25.77	10	25.88	25.65	7	23,300	0.03%
2018/03/21	7	26.26	9	26.26	26.10	-2	23,131	-0.01%
2018/03/20	8	25.49	22	25.92	26.10	-14	22,992	-0.06%
2018/03/19	120	25.51	4	25.76	25.45	116	22,381	0.52%	大買/鉅額交易
2018/03/16	61	25.85	10.4	26.19	25.60	50.6	21,994	0.23%
2018/03/15	295	25.64	131	25.73	26.50	164	20,982	0.78%	大買/大賣/鉅額交易
2018/03/14	53	27.28	55	27.86	26.95	-2	19,735	-0.01%
2018/03/13	61.5	27.48	78	27.44	27.35	-16.5	18,270	-0.09%
2018/03/12	133.5	27.43	194	27.48	27.35	-60.5	18,033	-0.34%	大買/大賣/
2018/03/09	19	25.52	140	25.23	25.40	-121	17,233	-0.70%	大賣/鉅額交易
2018/03/08	32	24.63	2	24.73	24.65	30	16,926	0.18%
2018/03/07	2	24.60	47	24.65	24.65	-45	17,100	-0.26%
2018/03/06	10	24.78	15	24.95	24.70	-5	17,400	-0.03%
2018/03/05	1.5	24.77	173	24.77	24.85	-171.5	17,663	-0.97%	大賣/鉅額交易
2018/03/02	5	24.54	0	0.00	24.70	5	17,879	0.03%
2018/03/01	0	0.00	34	24.89	24.90	-34	18,081	-0.19%
2018/02/27	1	24.75	24	24.77	24.50	-23	18,127	-0.13%
2018/02/26	11	24.49	3	24.48	24.30	8	17,819	0.04%
2018/02/23	0	0.00	39.5	24.82	24.60	-39.5	17,854	-0.22%
2018/02/22	4	24.28	20	24.63	24.50	-16	18,108	-0.09%
2018/02/21	141	23.97	70	24.11	24.40	71	17,949	0.40%	大買/
2018/02/12	0	0.00	22	23.01	22.90	-22	17,734	-0.12%
2018/02/09	42	22.68	2	22.65	22.70	40	17,712	0.23%
2018/02/08	14	23.00	4	23.38	23.00	10	17,831	0.06%
2018/02/07	23	23.07	23	23.06	23.15	0	18,124	0.00%
2018/02/06	148	22.76	14	22.57	22.35	134	18,107	0.74%	大買/鉅額交易
2018/02/05	25	23.71	1	23.85	23.80	24	17,883	0.13%
2018/02/02	2	24.10	5	24.20	24.20	-3	17,896	-0.02%
2018/02/01	12	24.21	2	24.25	24.20	10	18,009	0.06%
2018/01/31	8	24.27	1	24.20	24.50	7	18,379	0.04%
2018/01/30	0	0.00	27	24.51	24.45	-27	18,443	-0.15%
2018/01/29	18	24.29	6	24.15	24.30	12	18,460	0.07%
2018/01/26	6	24.33	9	24.40	24.40	-3	18,949	-0.02%
2018/01/25	25	24.65	16	24.83	24.60	9	19,017	0.05%
2018/01/24	27	25.14	68.1	25.22	25.10	-41.1	18,883	-0.22%
2018/01/23	48	24.77	83	24.77	24.90	-35	18,534	-0.19%
2018/01/22	2	24.40	14	24.28	24.30	-12	17,952	-0.07%
2018/01/19	25.7	23.88	3	23.90	23.80	22.7	17,668	0.13%
2018/01/18	16	23.91	26	24.04	23.75	-10	17,594	-0.06%
2018/01/17	11	23.71	5	23.75	23.90	6	17,577	0.03%
2018/01/16	0	0.00	4	23.85	23.85	-4	18,041	-0.02%
2018/01/15	2	23.93	4	23.98	23.95	-2	18,096	-0.01%
2018/01/12	8	23.95	54	23.88	23.90	-46	18,147	-0.25%
2018/01/11	3	23.32	0	0.00	23.45	3	17,943	0.02%
2018/01/10	16	23.29	0	0.00	23.30	16	18,097	0.09%
2018/01/09	5	23.52	1.4	23.55	23.55	3.6	18,319	0.02%
2018/01/08	71	23.51	1	23.50	23.55	70	18,700	0.37%
2018/01/05	11	23.50	12	23.69	23.65	-1	18,757	-0.01%
2018/01/04	22	23.48	1	23.40	23.45	21	18,936	0.11%
2018/01/03	14	23.82	8	23.61	23.60	6	19,036	0.03%
2018/01/02	15	24.10	15	23.95	23.80	0	18,881	0.00%