緯創 (3231)-臺銀-金山券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▲3.0
漲幅
+2.70%
成交量
41,436張
產業
上市電腦週邊類股
2554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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/06	3.4	113.21	19	114.18	114.00	-15.6	85,451	-0.02%
2024/05/03	38.3	112.58	13	113.38	111.00	25.3	86,165	0.03%
2024/05/02	6.4	113.03	11	114.23	114.50	-4.6	87,795	-0.01%
2024/04/30	5.4	113.70	2	114.50	113.50	3.4	88,654	0.00%
2024/04/29	16.7	114.37	12	115.04	114.00	4.7	90,496	0.01%
2024/04/26	12.4	113.75	41.3	113.29	113.00	-28.9	94,369	-0.03%
2024/04/25	48.6	113.10	21	112.83	112.00	27.6	98,203	0.03%
2024/04/24	59	115.48	50.4	115.68	115.50	8.6	98,635	0.01%
2024/04/23	11.2	111.05	22.1	110.62	111.00	-10.9	98,685	-0.01%
2024/04/22	104.2	110.94	78.2	110.59	108.50	26	98,941	0.03%	大買/
2024/04/19	109.2	114.93	102.5	115.39	115.00	6.8	99,484	0.01%	大買/大賣/
2024/04/18	55.7	117.97	25	116.88	118.00	30.7	100,151	0.03%
2024/04/17	50.6	114.21	22.1	114.82	114.50	28.5	100,628	0.03%
2024/04/16	53	114.45	19.1	114.92	114.00	34	99,977	0.03%
2024/04/15	39.7	120.22	20.6	120.68	119.50	19.1	99,746	0.02%
2024/04/12	59	123.17	33.7	122.77	122.50	25.3	99,486	0.03%
2024/04/11	58.5	123.79	16.3	124.75	123.00	42.2	98,973	0.04%
2024/04/10	42.2	126.54	28.6	126.78	125.50	13.6	98,514	0.01%
2024/04/09	133.5	127.33	44	127.00	126.00	89.5	97,978	0.09%	大買/
2024/04/08	64.3	130.84	38.4	131.44	132.00	25.9	97,472	0.03%
2024/04/03	52.5	129.37	140.7	128.99	129.50	-88.2	97,382	-0.09%	大賣/
2024/04/02	42.3	124.20	59.1	123.86	125.00	-16.8	95,006	-0.02%
2024/04/01	69.4	123.84	28	124.50	122.50	41.4	94,296	0.04%
2024/03/29	103.8	125.37	263.3	125.85	125.00	-159.4	93,180	-0.17%	大買/大賣/鉅額交易
2024/03/28	13	119.08	49	118.72	120.50	-36	90,381	-0.04%
2024/03/27	31.3	116.45	4.7	116.94	117.00	26.6	90,264	0.03%
2024/03/26	125	118.03	44.7	118.45	117.00	80.4	91,006	0.09%	大買/
2024/03/25	40.4	122.92	19	123.29	122.00	21.4	90,863	0.02%
2024/03/22	54.8	123.29	122.2	122.89	123.00	-67.4	91,132	-0.07%	大賣/
2024/03/21	19.3	120.66	16.1	121.15	120.50	3.2	90,520	0.00%
2024/03/20	54	122.01	18.7	123.28	120.00	35.3	90,895	0.04%
2024/03/19	22.1	121.02	74.9	121.86	122.50	-52.8	90,127	-0.06%
2024/03/18	11.1	119.41	33.1	119.73	120.00	-22	89,597	-0.02%
2024/03/15	16.3	117.55	100.8	117.69	119.50	-84.4	89,472	-0.09%
2024/03/14	24	114.87	104	114.95	115.50	-80	88,677	-0.09%	大賣/
2024/03/13	139.4	117.72	33	116.91	116.50	106.4	88,539	0.12%	大買/鉅額交易
2024/03/12	18	121.47	33.5	121.98	122.50	-15.5	87,599	-0.02%
2024/03/11	145.1	121.86	111	122.36	121.00	34.1	86,981	0.04%	大買/大賣/
2024/03/08	64.3	117.45	147	116.92	116.00	-82.7	84,658	-0.10%	大賣/
2024/03/07	100.6	116.87	68.8	116.88	116.00	31.8	84,305	0.04%
2024/03/06	97.7	119.86	25	119.80	119.50	72.7	84,380	0.09%
2024/03/05	54.8	120.99	149.3	120.00	121.50	-94.5	84,705	-0.11%	大賣/
2024/03/04	59.4	118.49	20	119.95	116.50	39.3	83,596	0.05%
2024/03/01	53.9	118.44	75.4	118.53	118.00	-21.5	82,963	-0.03%
2024/02/29	25.1	113.94	9.3	114.40	115.50	15.8	82,639	0.02%
2024/02/27	97.5	113.99	24.1	113.52	113.50	73.4	82,161	0.09%
2024/02/26	30.8	116.69	71	116.09	117.00	-40.3	81,520	-0.05%
2024/02/23	98.7	118.36	75.1	119.53	116.00	23.6	82,394	0.03%
2024/02/22	114.2	120.66	69	121.50	119.00	45.2	82,377	0.05%	大買/
2024/02/21	98.2	118.12	39.1	118.37	118.50	59.1	81,420	0.07%
2024/02/20	62.8	122.04	20	121.85	122.00	42.7	80,732	0.05%
2024/02/19	41.8	124.11	26.1	124.58	122.50	15.7	80,311	0.02%
2024/02/16	78.6	127.67	154.2	128.22	126.00	-75.5	80,523	-0.09%	大賣/
2024/02/15	115.3	131.91	105.9	132.29	130.50	9.4	79,728	0.01%	大買/大賣/
2024/02/05	107.5	123.03	130.5	123.51	124.50	-23	78,923	-0.03%	大買/大賣/
2024/02/02	62.4	118.71	149.8	119.06	120.00	-87.5	78,367	-0.11%	大賣/
2024/02/01	30.3	113.89	29.3	114.18	115.00	1	78,456	0.00%
2024/01/31	34.7	115.33	18.2	114.84	114.50	16.5	81,131	0.02%
2024/01/30	94.2	118.56	64	118.58	118.00	30.2	80,957	0.04%
2024/01/29	74.6	115.85	50.1	115.95	116.50	24.5	80,092	0.03%
2024/01/26	40.8	113.05	71.2	113.22	113.00	-30.4	79,717	-0.04%
2024/01/25	109.1	117.08	95	117.26	115.00	14.1	79,371	0.02%	大買/
2024/01/24	55.8	115.65	28.3	115.75	116.00	27.4	77,578	0.04%
2024/01/23	91	115.73	124.5	116.36	117.00	-33.5	77,090	-0.04%	大賣/
2024/01/22	156.2	115.55	205.7	115.45	116.50	-49.5	75,750	-0.07%	大買/大賣/
2024/01/19	83.1	103.20	172.6	104.32	107.00	-89.5	72,889	-0.12%	大賣/
2024/01/18	43.5	97.02	19	97.67	97.70	24.5	69,445	0.04%
2024/01/17	37.6	99.03	40.4	99.38	97.90	-2.8	69,404	0.00%
2024/01/16	12.2	98.88	36.1	99.04	98.60	-23.9	69,586	-0.03%
2024/01/15	79.7	99.57	66.2	99.80	98.60	13.4	69,770	0.02%
2024/01/12	62.9	98.61	162.2	99.07	99.50	-99.3	69,377	-0.14%	大賣/
2024/01/11	47.2	96.26	123.5	96.89	97.60	-76.3	68,947	-0.11%	大賣/
2024/01/10	23.4	94.78	31.2	95.10	94.50	-7.8	70,996	-0.01%
2024/01/09	36.2	95.52	38.1	96.34	94.00	-1.9	72,328	0.00%
2024/01/08	29.3	95.01	44	94.59	94.40	-14.7	72,025	-0.02%
2024/01/05	10.8	93.90	3.2	94.60	93.60	7.6	72,968	0.01%
2024/01/04	6.5	94.27	14.9	94.66	94.20	-8.3	74,314	-0.01%
2024/01/03	43	93.23	39.5	93.36	93.50	3.5	76,970	0.00%
2024/01/02	149.1	95.87	68.5	94.72	93.70	80.6	77,612	0.10%	大買/
2023/12/29	81.1	98.22	149	98.35	98.60	-67.9	76,858	-0.09%	大賣/
2023/12/28	68.2	96.92	50	96.77	95.90	18.2	76,126	0.02%
2023/12/27	31.7	96.64	32.5	96.93	96.70	-0.8	77,213	0.00%
2023/12/26	42.7	96.49	40	96.89	97.00	2.7	79,699	0.00%
2023/12/25	69.3	96.74	112.1	96.77	96.60	-42.7	80,972	-0.05%	大賣/
2023/12/22	43	95.00	38	95.28	94.20	5	80,706	0.01%
2023/12/21	76.1	93.87	51.5	94.13	95.20	24.6	80,789	0.03%
2023/12/20	28.5	94.23	127.7	94.18	94.20	-99.2	80,167	-0.12%	大賣/
2023/12/19	56.6	92.85	82	92.65	92.00	-25.4	79,775	-0.03%
2023/12/18	13.7	92.34	27	92.64	92.30	-13.4	80,271	-0.02%
2023/12/15	56.8	92.58	15	92.83	91.60	41.8	81,153	0.05%
2023/12/14	183.7	93.51	136	93.44	93.10	47.7	81,709	0.06%	大買/大賣/
2023/12/13	37.1	92.68	37.4	92.81	92.90	-0.3	81,924	0.00%
2023/12/12	30.8	91.29	0.7	91.05	90.50	30.2	82,288	0.04%
2023/12/11	42.5	92.47	7.5	92.59	91.80	35	83,190	0.04%
2023/12/08	57.6	93.95	65	93.11	92.60	-7.4	83,663	-0.01%
2023/12/07	42.1	93.14	114.1	93.00	93.40	-72	84,174	-0.09%	大賣/
2023/12/06	46.1	91.26	87.1	91.06	91.20	-41	85,906	-0.05%
2023/12/05	66.3	89.42	35	89.22	89.20	31.3	86,114	0.04%
2023/12/04	70.8	92.20	41	92.11	91.30	29.8	86,032	0.03%
2023/12/01	85.3	91.34	73.5	92.31	92.80	11.8	86,253	0.01%
2023/11/30	63.6	91.89	39	91.76	91.50	24.6	86,241	0.03%
2023/11/29	77.1	93.52	68	93.79	93.30	9.1	86,498	0.01%
2023/11/28	78.7	92.50	44	92.25	92.50	34.7	88,159	0.04%
2023/11/27	110.4	93.47	83.4	92.37	92.70	27	90,725	0.03%	大買/
2023/11/24	54.1	95.44	16	95.28	96.00	38.1	91,275	0.04%
2023/11/22	156.8	98.72	14.1	97.93	97.60	142.8	94,745	0.15%	大買/鉅額交易
2023/11/21	38.1	102.24	127.5	102.66	102.50	-89.4	97,250	-0.09%	大賣/
2023/11/20	11	99.19	13.1	99.57	99.70	-2	100,938	0.00%
2023/11/17	28.1	99.18	26.2	99.50	99.00	1.9	102,125	0.00%
2023/11/16	50.1	98.81	39.5	99.29	99.00	10.6	103,972	0.01%
2023/11/15	38	99.90	60.1	100.30	99.00	-22	105,424	-0.02%
2023/11/14	98.8	98.99	63.2	98.59	98.10	35.6	108,376	0.03%
2023/11/13	31.2	99.35	92.2	99.61	100.00	-61	112,049	-0.05%
2023/11/10	117	96.50	94	97.28	98.10	23	113,658	0.02%	大買/
2023/11/09	55.1	98.66	98.1	98.96	98.60	-42.9	114,264	-0.04%
2023/11/08	144.6	97.97	175.7	97.97	97.30	-31.1	115,887	-0.03%	大買/大賣/
2023/11/07	71	93.40	84	93.11	93.40	-13	115,130	-0.01%
2023/11/06	44.2	92.70	27	92.58	92.10	17.2	118,831	0.01%
2023/11/03	68.3	92.60	44.1	92.05	91.20	24.2	121,725	0.02%
2023/11/02	36.8	92.94	102	93.26	92.80	-65.2	126,175	-0.05%	大賣/
2023/11/01	22.8	89.78	14.3	90.05	89.50	8.5	127,805	0.01%
2023/10/31	74.6	92.22	26	92.21	89.40	48.6	132,840	0.04%
2023/10/30	72.1	95.00	51	94.82	93.70	21.1	134,868	0.02%
2023/10/27	81	95.90	96	96.22	94.30	-15	138,647	-0.01%
2023/10/26	30.3	93.15	26	93.25	93.20	4.3	140,010	0.00%
2023/10/25	89.7	96.11	71.4	96.04	95.30	18.3	142,461	0.01%
2023/10/24	35.3	94.83	68.2	95.11	96.20	-32.8	142,120	-0.02%
2023/10/23	35.4	92.79	60	93.33	92.50	-24.7	141,242	-0.02%
2023/10/20	64.8	90.01	60	91.16	91.40	4.8	141,005	0.00%
2023/10/19	62.4	91.11	45.3	91.54	91.70	17.1	140,393	0.01%
2023/10/18	83.7	90.40	92.1	90.31	91.00	-8.4	139,872	-0.01%
2023/10/17	136.6	96.43	101.3	95.67	94.70	35.3	137,104	0.03%	大買/大賣/
2023/10/16	44.7	98.29	34.4	98.31	98.00	10.4	135,942	0.01%
2023/10/13	108.7	99.40	30.9	99.37	99.10	77.8	135,724	0.06%	大買/
2023/10/12	46.6	101.19	64.4	102.24	102.50	-17.8	134,759	-0.01%
2023/10/11	214.2	102.27	44.6	103.70	98.20	169.6	134,082	0.13%	大買/鉅額交易
2023/10/06	27.1	108.54	22.1	108.79	108.50	5	134,437	0.00%
2023/10/05	46	106.51	19.3	106.32	107.00	26.7	136,130	0.02%
2023/10/04	44.3	104.97	13.3	105.07	106.00	31	137,219	0.02%
2023/10/03	121	110.01	109.4	109.45	108.00	11.6	137,686	0.01%	大買/大賣/
2023/10/02	84.7	109.58	239.7	109.32	111.00	-155.1	138,259	-0.11%	大賣/鉅額交易
2023/09/28	127.1	102.75	184.6	104.29	101.50	-57.5	137,680	-0.04%	大買/大賣/
2023/09/27	9.1	101.23	32.1	102.63	103.00	-23	137,943	-0.02%
2023/09/26	38.9	102.14	29	102.40	101.50	9.9	138,726	0.01%
2023/09/25	18.2	101.40	25.1	102.22	103.00	-7	139,770	0.00%
2023/09/22	40.5	101.70	51.8	101.45	102.50	-11.3	141,561	-0.01%
2023/09/21	68.1	99.29	82.2	99.58	100.50	-14.1	142,708	-0.01%
2023/09/20	68.2	100.20	54.4	100.55	98.70	13.8	143,098	0.01%
2023/09/19	117.5	99.22	81.9	98.93	98.40	35.6	143,234	0.02%	大買/
2023/09/18	42.8	101.29	21.1	101.55	101.00	21.6	143,749	0.02%
2023/09/15	66.2	105.71	40	106.11	104.50	26.2	145,515	0.02%
2023/09/14	104.6	106.32	79.6	106.41	106.00	24.9	145,823	0.02%	大買/
2023/09/13	32.1	101.66	31	101.50	102.00	1.1	145,987	0.00%
2023/09/12	32.5	101.98	33	102.67	102.00	-0.5	147,817	0.00%
2023/09/11	103.8	103.32	122.3	102.89	102.50	-18.5	149,199	-0.01%	大買/大賣/
2023/09/08	49.2	109.75	65.2	109.84	109.00	-16	149,315	-0.01%
2023/09/07	72.1	111.52	50.5	111.07	110.00	21.6	150,140	0.01%
2023/09/06	43	113.38	123	113.31	113.50	-80	151,328	-0.05%	大賣/
2023/09/05	69.6	111.76	56.4	111.58	112.50	13.2	152,889	0.01%
2023/09/04	56.1	111.54	95.4	111.58	112.50	-39.3	153,207	-0.03%
2023/09/01	180.2	112.09	123.4	110.98	109.00	56.8	153,384	0.04%	大買/大賣/
2023/08/31	107.6	111.15	197.1	113.13	117.00	-89.5	151,878	-0.06%	大買/大賣/
2023/08/30	99.9	112.63	166.3	112.34	112.00	-66.4	150,388	-0.04%	大賣/
2023/08/29	99.7	109.99	41.3	110.34	109.50	58.4	152,731	0.04%
2023/08/28	130.4	108.97	132.3	108.88	109.50	-2	153,126	0.00%	大買/大賣/
2023/08/25	284.9	112.32	64	112.68	111.00	220.8	155,577	0.14%	大買/鉅額交易
2023/08/24	253.3	127.13	128.6	125.96	122.50	124.8	153,948	0.08%	大買/大賣/鉅額交易
2023/08/23	77.5	124.64	142.5	125.45	127.50	-65	151,950	-0.04%	大賣/
2023/08/22	125.3	125.02	151.9	125.08	123.50	-26.6	154,442	-0.02%	大買/大賣/
2023/08/21	98.9	121.30	101	121.49	121.00	-2.1	155,205	0.00%	大賣/
2023/08/18	217.1	121.80	125.3	121.59	120.50	91.8	154,552	0.06%	大買/大賣/
2023/08/17	254.4	127.96	240.4	127.44	129.00	14	151,273	0.01%	大買/大賣/
2023/08/16	151.4	121.56	179.1	120.83	128.00	-27.7	147,325	-0.02%	大買/大賣/
2023/08/15	103.7	118.05	80.8	118.77	116.50	22.9	145,781	0.02%	大買/
2023/08/14	159.4	110.80	103	111.45	111.50	56.3	144,619	0.04%	大買/大賣/
2023/08/11	136.5	116.96	119.6	117.45	115.00	16.9	141,921	0.01%	大買/大賣/
2023/08/10	234.6	114.13	201.5	114.15	113.50	33.1	140,567	0.02%	大買/大賣/
2023/08/09	163.5	121.65	122.3	122.07	120.00	41.2	137,269	0.03%	大買/大賣/
2023/08/08	269.7	130.44	198.7	129.61	129.00	71	136,528	0.05%	大買/大賣/
2023/08/07	113.3	122.68	131.9	123.00	125.00	-18.6	131,929	-0.01%	大買/大賣/
2023/08/04	253.6	114.64	230.7	115.07	114.00	22.9	130,249	0.02%	大買/大賣/
2023/08/02	101	125.90	81.7	125.66	121.50	19.4	125,410	0.02%	大買/
2023/08/01	160.2	132.70	312.8	131.25	135.00	-152.6	123,181	-0.12%	大買/大賣/鉅額交易
2023/07/31	153.7	152.35	71.8	148.28	141.50	81.9	119,189	0.07%	大買/
2023/07/28	155.2	153.56	152.7	154.21	157.00	2.4	117,057	0.00%	大買/大賣/
2023/07/27	24.4	154.89	14.1	158.35	154.00	10.3	114,413	0.01%
2023/07/26	17.4	153.67	52.2	155.69	156.50	-34.7	115,335	-0.03%
2023/07/25	42.4	157.18	15.7	159.32	152.00	26.7	115,259	0.02%
2023/07/24	19.1	154.27	17.8	151.91	158.00	1.2	115,382	0.00%
2023/07/21	13.5	144.76	47.3	142.28	147.50	-33.8	115,512	-0.03%
2023/07/20	9.6	132.60	27.4	132.45	134.50	-17.8	115,954	-0.02%
2023/07/19	24.1	129.73	33.2	129.31	128.00	-9.2	116,322	-0.01%
2023/07/18	28.4	134.45	35.9	134.62	133.00	-7.5	116,878	-0.01%
2023/07/17	30.4	140.75	170.8	139.39	139.50	-140.4	117,000	-0.12%	大賣/鉅額交易
2023/07/14	26	139.35	72.3	137.30	142.00	-46.3	118,026	-0.04%
2023/07/13	197	133.25	110.5	134.18	132.00	86.5	117,676	0.07%	大買/大賣/
2023/07/12	161.3	121.50	134.3	122.42	124.00	27	114,566	0.02%	大買/大賣/
2023/07/11	41.8	109.95	137.4	111.87	113.00	-95.6	112,635	-0.08%	大賣/
2023/07/10	59.3	105.31	69.3	104.44	103.00	-10.1	111,414	-0.01%
2023/07/07	83.1	106.75	85.9	107.48	106.00	-2.8	110,867	0.00%
2023/07/06	84.4	105.31	108	107.10	105.50	-23.6	109,008	-0.02%	大賣/
2023/07/05	80.6	102.04	48.2	101.58	102.50	32.4	107,848	0.03%
2023/07/04	70.5	101.33	100.5	103.01	105.00	-30	106,113	-0.03%
2023/07/03	99.7	95.26	63.4	96.16	95.70	36.3	105,150	0.03%
2023/06/30	69.2	87.27	177.3	89.33	90.80	-108	104,322	-0.10%	大賣/鉅額交易
2023/06/29	67.2	81.52	113.9	82.14	83.60	-46.7	103,396	-0.05%	大賣/
2023/06/28	71	80.77	62	80.05	78.70	9	101,949	0.01%
2023/06/27	112.5	80.91	79.5	80.27	79.60	33	100,933	0.03%	大買/
2023/06/26	66.1	81.34	53	81.91	82.80	13.1	100,256	0.01%
2023/06/21	136.6	82.30	179	82.15	84.10	-42.4	99,270	-0.04%	大買/大賣/
2023/06/20	52	77.25	43.1	77.82	77.70	8.9	97,590	0.01%
2023/06/19	69	79.86	37.2	79.44	78.40	31.9	96,478	0.03%
2023/06/16	97.1	81.27	118.6	81.17	80.20	-21.5	95,723	-0.02%	大賣/
2023/06/15	89.2	79.69	99.8	79.62	80.20	-10.7	93,255	-0.01%
2023/06/14	133.4	74.82	172.4	75.72	76.70	-39	90,825	-0.04%	大買/大賣/
2023/06/13	62	71.77	79	71.80	71.80	-17	87,985	-0.02%
2023/06/12	126.7	71.98	123.3	71.48	70.70	3.4	86,804	0.00%	大買/大賣/
2023/06/09	107	71.23	127.6	72.05	73.00	-20.6	84,944	-0.02%	大買/大賣/
2023/06/08	36.2	69.36	43.9	68.87	68.00	-7.7	82,605	-0.01%
2023/06/07	86	69.61	61.1	69.48	68.60	24.8	81,273	0.03%
2023/06/06	64.3	71.06	135	70.66	70.60	-70.8	79,813	-0.09%	大賣/
2023/06/05	118.4	71.66	132	71.31	71.00	-13.6	79,062	-0.02%	大買/大賣/
2023/06/02	239.6	72.87	159.5	73.77	71.10	80.1	77,459	0.10%	大買/大賣/
2023/06/01	196	67.96	80.2	67.75	69.40	115.9	73,617	0.16%	大買/鉅額交易
2023/05/31	69.6	66.89	57.1	66.48	66.70	12.5	71,367	0.02%
2023/05/30	132.2	66.99	173.4	67.21	66.30	-41.2	66,044	-0.06%	大買/大賣/
2023/05/29	186.1	68.12	85.7	68.46	68.00	100.4	63,640	0.16%	大買/
2023/05/26	259.8	65.47	163.3	66.11	65.00	96.5	60,859	0.16%	大買/大賣/
2023/05/25	28.5	60.28	89.3	60.74	61.70	-60.8	56,693	-0.11%
2023/05/24	30	55.71	66.8	55.48	56.10	-36.8	53,445	-0.07%
2023/05/23	11.1	53.64	19.2	53.92	53.60	-8.1	51,926	-0.02%
2023/05/22	26.5	52.94	39	52.85	52.70	-12.5	50,829	-0.02%
2023/05/19	21	51.81	51.5	52.43	53.20	-30.5	49,902	-0.06%
2023/05/18	31	50.88	27	50.95	50.60	4	48,118	0.01%
2023/05/17	10	49.22	15.1	49.54	49.45	-5.1	46,770	-0.01%
2023/05/16	11	48.63	12	48.83	48.45	-1	45,829	0.00%
2023/05/15	28	49.03	12	48.98	48.50	16	44,747	0.04%
2023/05/12	31.4	47.26	68.2	48.64	50.10	-36.8	43,504	-0.08%
2023/05/11	6.3	47.36	27	47.60	47.50	-20.8	40,848	-0.05%
2023/05/10	37.9	48.01	23.4	48.10	48.10	14.5	40,176	0.04%
2023/05/09	16	48.78	25.4	49.39	50.00	-9.4	39,277	-0.02%
2023/05/08	19.4	50.34	40.1	50.74	49.90	-20.7	38,509	-0.05%
2023/05/05	3	49.45	11.6	49.46	49.15	-8.6	37,793	-0.02%
2023/05/04	16.2	48.52	15	49.48	49.55	1.2	37,416	0.00%
2023/05/03	28.3	48.98	4.2	48.98	48.95	24.2	36,729	0.07%
2023/05/02	20.2	49.43	75.2	49.06	50.10	-55	36,394	-0.15%
2023/04/28	6.2	45.62	22	46.28	46.50	-15.8	35,295	-0.04%
2023/04/27	104	46.31	115.2	45.58	46.00	-11.2	34,667	-0.03%	大買/大賣/
2023/04/26	5	44.31	24	44.35	45.00	-19	33,828	-0.06%
2023/04/25	35.1	44.17	13	44.38	43.70	22.1	32,985	0.07%
2023/04/24	8	45.68	128.4	46.20	46.20	-120.4	31,630	-0.38%	大賣/鉅額交易
2023/04/21	8.2	44.57	23	44.81	44.50	-14.8	30,785	-0.05%
2023/04/20	3.2	45.32	7	45.25	45.80	-3.8	29,599	-0.01%
2023/04/19	9.2	45.89	57.4	45.69	45.65	-48.2	28,817	-0.17%
2023/04/18	10.7	43.50	32.1	43.40	43.45	-21.4	27,272	-0.08%
2023/04/17	27	44.37	34.5	44.65	44.20	-7.5	26,654	-0.03%
2023/04/14	78.3	44.53	55	44.32	43.95	23.2	26,180	0.09%
2023/04/13	28.4	44.65	8	44.54	44.45	20.4	25,236	0.08%
2023/04/12	21.2	44.99	35	44.97	45.15	-13.8	24,386	-0.06%
2023/04/11	11.1	43.56	14	43.57	43.45	-2.9	23,306	-0.01%
2023/04/10	12	41.95	56.9	42.07	43.40	-44.9	22,753	-0.20%
2023/04/07	16	40.77	22	40.85	40.60	-6	21,414	-0.03%
2023/04/06	41	41.18	30	40.94	41.40	11	20,966	0.05%
2023/03/31	39.2	41.62	20.2	41.72	41.85	19	20,410	0.09%
2023/03/30	20.5	41.07	52.4	41.26	41.60	-31.9	19,804	-0.16%
2023/03/29	15.3	39.20	78.9	39.40	39.55	-63.6	18,541	-0.34%
2023/03/28	14.3	39.63	122.1	39.49	39.40	-107.8	18,323	-0.59%	大賣/鉅額交易
2023/03/27	42.5	41.01	72.6	41.14	41.20	-30.1	18,137	-0.17%
2023/03/24	18	39.64	30	39.69	40.00	-12	17,776	-0.07%
2023/03/23	22.1	39.28	158	39.27	39.65	-135.9	16,814	-0.81%	大賣/鉅額交易
2023/03/22	10.7	38.00	39.5	37.96	38.20	-28.9	15,790	-0.18%
2023/03/21	31	37.40	255	37.21	37.55	-224	15,307	-1.46%	大賣/鉅額交易
2023/03/20	7	35.76	57	35.61	35.90	-50	14,354	-0.35%
2023/03/17	4	34.85	27	34.91	34.95	-23	14,196	-0.16%
2023/03/16	1.1	34.55	28	34.51	34.55	-26.9	13,982	-0.19%
2023/03/15	8	34.45	98	34.50	34.50	-90	13,837	-0.65%
2023/03/14	6	33.52	5	33.74	33.55	1	13,442	0.01%
2023/03/13	13.2	32.92	12	33.18	33.65	1.2	13,450	0.01%
2023/03/10	5.3	33.43	4	33.46	33.60	1.3	13,325	0.01%
2023/03/09	5	33.77	21	33.95	33.95	-16	13,293	-0.12%
2023/03/08	55	33.60	55.1	33.58	33.80	-0.1	13,102	0.00%
2023/03/07	14	33.14	6	33.13	33.15	8	12,831	0.06%
2023/03/06	0	0.00	1.1	32.80	32.85	-1.1	12,700	-0.01%
2023/03/03	1	32.55	0	0.00	32.65	1	12,665	0.01%
2023/03/02	44	32.22	0	0.00	32.35	44	12,673	0.35%
2023/03/01	94	32.38	9	32.56	32.55	85	12,625	0.67%
2023/02/24	16	32.39	91	32.76	33.15	-75	12,354	-0.61%
2023/02/23	32	31.91	15	32.11	32.20	17	11,845	0.14%
2023/02/22	5.1	31.70	10	31.68	31.75	-4.9	11,623	-0.04%
2023/02/21	0	0.00	3	31.73	31.75	-3	11,700	-0.03%
2023/02/20	0	0.00	6	31.68	31.70	-6	11,823	-0.05%
2023/02/16	1	31.55	0	0.00	31.50	1	12,054	0.01%
2023/02/15	0.4	31.68	1	31.80	31.80	-0.6	12,205	0.00%
2023/02/14	0	0.00	36	31.85	31.75	-36	12,160	-0.30%
2023/02/13	10	31.70	1	31.60	31.70	9	12,208	0.07%
2023/02/10	2	31.20	2.3	31.41	31.20	-0.3	12,266	0.00%
2023/02/09	3.1	31.63	10	31.62	31.80	-6.9	12,478	-0.06%
2023/02/08	1.5	31.85	5.8	31.93	31.90	-4.4	12,584	-0.03%
2023/02/07	10	31.90	6	31.92	31.95	4	12,556	0.03%
2023/02/06	1.1	31.81	53	31.82	31.95	-51.9	12,536	-0.41%
2023/02/03	0	0.00	113	31.87	31.95	-113	12,466	-0.91%	大賣/鉅額交易
2023/02/02	0	0.00	20.4	31.64	31.80	-20.4	12,352	-0.17%
2023/02/01	2.1	31.35	3.8	31.33	31.40	-1.8	12,154	-0.01%
2023/01/31	0	0.00	12.3	31.30	31.50	-12.3	12,085	-0.10%
2023/01/30	3	31.02	27.8	31.00	31.20	-24.8	11,639	-0.21%
2023/01/17	0	0.00	1	30.10	30.20	-1	11,224	-0.01%
2023/01/16	0	0.00	1	30.20	30.10	-1	11,192	-0.01%
2023/01/13	1	30.10	0	0.00	30.20	1	11,160	0.01%
2023/01/12	2	30.12	16	30.10	30.10	-14	11,461	-0.12%
2023/01/11	1	30.20	55	30.25	30.30	-54	11,486	-0.47%
2023/01/10	1	30.15	7	30.18	30.15	-6	11,454	-0.05%
2023/01/09	0	0.00	10	29.94	30.00	-10	11,397	-0.09%
2023/01/06	0	0.00	1	29.50	29.30	-1	11,294	-0.01%
2023/01/05	0	0.00	0	29.60	29.50	0	11,305	0.00%
2023/01/04	0	0.00	1	29.30	29.40	-1	11,325	-0.01%
2023/01/03	12	29.12	0	0.00	29.20	12	11,411	0.11%
2022/12/30	0	0.00	7	29.55	29.40	-7	11,354	-0.06%
2022/12/29	22.4	29.06	6.8	29.41	29.45	15.6	11,320	0.14%
2022/12/28	16.1	29.14	0	0.00	29.30	16.1	11,333	0.14%
2022/12/27	1	29.55	0	0.00	29.70	1	11,395	0.01%
2022/12/26	6	29.65	2	29.65	29.65	4	11,466	0.03%
2022/12/23	14	29.76	0	0.00	29.90	14	11,554	0.12%
2022/12/22	1.3	30.07	8	30.15	30.15	-6.8	11,599	-0.06%
2022/12/21	2	30.05	28	30.20	30.05	-26	11,359	-0.23%
2022/12/20	1.8	30.24	8.1	30.31	30.10	-6.2	11,021	-0.06%
2022/12/19	3	30.25	55.4	30.15	30.50	-52.4	10,535	-0.50%
2022/12/16	5	29.30	75.2	29.54	30.00	-70.2	9,847	-0.71%
2022/12/15	0	0.00	16	29.18	29.30	-16	9,325	-0.17%
2022/12/14	2	29.00	12	29.07	29.15	-10	9,391	-0.11%
2022/12/13	5.3	28.84	37	28.83	28.90	-31.7	9,446	-0.34%
2022/12/12	7	28.26	9.3	28.41	28.50	-2.3	9,340	-0.02%
2022/12/09	0	0.00	42.4	28.22	28.40	-42.4	9,552	-0.44%
2022/12/08	0	0.00	17	27.66	27.80	-17	9,404	-0.18%
2022/12/07	43	27.17	5.2	27.22	27.30	37.8	9,349	0.40%
2022/12/06	0	0.00	13.2	27.27	27.50	-13.2	9,356	-0.14%
2022/12/05	12	27.36	0	0.00	27.35	12	9,314	0.13%
2022/12/02	1	27.55	20.4	27.60	27.60	-19.4	9,291	-0.21%
2022/12/01	9	27.50	6	27.74	27.50	3	9,279	0.03%
2022/11/30	11	27.36	2	27.38	27.65	9	9,253	0.10%
2022/11/29	0	0.00	5	27.42	27.65	-5	9,274	-0.05%
2022/11/28	5	27.05	0	0.00	27.10	5	9,222	0.05%
2022/11/25	4	27.20	9	27.27	27.25	-5	9,273	-0.05%
2022/11/24	0	0.00	1	27.25	27.35	-1	9,309	-0.01%
2022/11/23	0	0.00	6	27.50	27.50	-6	9,397	-0.06%
2022/11/21	6	27.26	10	27.30	27.35	-4	9,523	-0.04%
2022/11/18	0	0.00	13	27.73	27.65	-13	9,511	-0.14%
2022/11/17	0	0.00	7.2	27.84	27.95	-7.2	9,526	-0.08%
2022/11/16	0	0.00	6	27.55	27.70	-6	9,458	-0.06%
2022/11/15	0	0.00	1	27.40	27.55	-1	9,377	-0.01%
2022/11/14	0	0.00	2	27.70	27.50	-2	9,287	-0.02%
2022/11/11	3	27.20	4	27.44	27.50	-1	9,163	-0.01%
2022/11/10	2	27.13	1	27.10	27.20	1	8,994	0.01%
2022/11/09	1	27.30	5	27.29	27.35	-4	9,062	-0.04%
2022/11/08	0.1	27.15	4	27.15	27.25	-4	9,048	-0.04%
2022/11/07	2	26.00	10.2	26.67	26.80	-8.2	8,928	-0.09%
2022/11/04	22.1	25.41	15	25.25	25.35	7.1	8,804	0.08%
2022/11/03	12	25.85	4	25.88	25.80	8	8,643	0.09%
2022/11/02	7.1	25.94	0	0.00	25.95	7.1	8,781	0.08%
2022/11/01	0	26.05	2	26.18	26.20	-2	8,878	-0.02%
2022/10/31	0	0.00	6	25.96	26.05	-6	9,028	-0.07%
2022/10/28	9	25.79	1	25.90	25.80	8	9,060	0.09%
2022/10/27	8.4	26.00	11	26.03	26.00	-2.6	9,140	-0.03%
2022/10/26	3.1	25.90	2	26.00	25.85	1.1	9,207	0.01%
2022/10/25	0	0.00	3	26.30	25.95	-3	9,235	-0.03%
2022/10/24	4	26.20	4	26.28	26.15	0	9,249	0.00%
2022/10/21	5	26.15	0	0.00	26.10	5	9,298	0.05%
2022/10/20	4.5	25.80	8.2	26.13	26.35	-3.8	9,352	-0.04%
2022/10/19	4	26.30	3	26.32	26.20	1	9,006	0.01%
2022/10/18	10.2	26.20	5	26.51	26.20	5.2	8,926	0.06%
2022/10/17	1	26.25	0	0.00	26.60	1	8,831	0.01%
2022/10/14	24	26.52	3	26.57	26.55	21	8,746	0.24%
2022/10/13	1.2	26.41	2	26.63	26.50	-0.8	8,757	-0.01%
2022/10/12	3	26.30	0	0.00	26.50	3	8,748	0.03%
2022/10/11	8.8	26.46	5	26.36	26.30	3.8	8,716	0.04%
2022/10/07	8	26.86	0	0.00	26.80	8	8,691	0.09%
2022/10/06	1	27.10	0	0.00	27.00	1	8,712	0.01%
2022/10/05	0	0.00	2	27.25	27.10	-2	8,782	-0.02%
2022/10/04	2	27.05	14	27.08	27.10	-12	8,827	-0.14%
2022/10/03	3	26.32	1	26.70	26.75	2	8,819	0.02%
2022/09/30	13	26.80	0	0.00	26.55	13	8,859	0.15%
2022/09/29	0	0.00	32	27.21	27.35	-32	8,855	-0.36%
2022/09/28	1	26.70	4.1	26.87	26.85	-3.1	9,189	-0.03%
2022/09/27	0	0.00	4	26.90	26.85	-4	9,365	-0.04%
2022/09/26	22	26.82	6	26.92	26.95	16	9,479	0.17%
2022/09/22	2	27.40	13	27.38	27.25	-11	9,861	-0.11%
2022/09/21	1	27.45	0	0.00	27.40	1	9,831	0.01%
2022/09/20	1	27.40	13	27.55	27.80	-12	9,690	-0.12%
2022/09/19	1	27.05	6	27.30	27.55	-5	9,452	-0.05%
2022/09/16	21	27.07	2	27.05	27.35	19	9,314	0.20%
2022/09/15	1	27.35	0	0.00	27.35	1	9,093	0.01%
2022/09/14	2	27.35	0.2	27.50	27.40	1.8	9,045	0.02%
2022/09/13	1	27.55	6	27.62	27.65	-5	9,082	-0.06%
2022/09/12	1	27.25	18	27.71	27.40	-17	9,175	-0.19%
2022/09/08	21	26.67	3	27.17	27.20	18	9,338	0.19%
2022/09/07	6	26.81	1	26.70	26.75	5	9,324	0.05%
2022/09/06	7	26.96	0	0.00	26.95	7	9,343	0.07%
2022/09/05	8	26.98	0	0.00	27.15	8	9,307	0.09%
2022/09/02	2	27.35	3	27.52	27.30	-1	9,268	-0.01%
2022/09/01	2	27.40	0	27.40	27.45	2	9,245	0.02%
2022/08/31	0.3	27.70	1	27.75	27.70	-0.7	9,214	-0.01%
2022/08/30	1	27.50	6	27.65	27.50	-5	9,167	-0.05%
2022/08/29	13.6	27.34	6	27.38	27.35	7.6	9,085	0.08%
2022/08/26	0	0.00	9	28.02	28.05	-9	9,017	-0.10%
2022/08/25	0.1	28.00	10	27.95	27.95	-9.9	9,016	-0.11%
2022/08/24	5.1	27.84	0	0.00	27.85	5.1	9,036	0.06%
2022/08/23	1.1	28.01	0.2	28.20	28.15	0.9	9,089	0.01%
2022/08/22	0.1	28.35	1	28.40	28.20	-0.9	9,079	-0.01%
2022/08/19	2	28.45	5	28.35	28.50	-3	9,069	-0.03%
2022/08/18	0.1	28.20	0	0.00	28.35	0.1	9,070	0.00%
2022/08/17	0	0.00	1	28.15	28.35	-1	9,096	-0.01%
2022/08/16	5	27.90	3	28.07	28.20	2	9,090	0.02%
2022/08/15	7.1	27.91	2	28.05	27.90	5.1	9,039	0.06%
2022/08/12	4	28.44	16	28.53	28.65	-12	8,959	-0.13%
2022/08/11	0	0.00	20	28.33	28.40	-20	8,965	-0.22%
2022/08/10	1	28.00	10	28.04	28.15	-9	8,842	-0.10%
2022/08/09	6	27.98	13.5	27.77	28.00	-7.5	8,789	-0.09%
2022/08/08	2	27.50	6	27.53	27.65	-4	8,686	-0.05%
2022/08/05	7	27.31	12.6	27.16	27.35	-5.6	8,636	-0.06%
2022/08/04	10	26.75	1	26.75	26.70	9	8,585	0.10%
2022/08/03	1.1	26.35	6	26.65	26.85	-4.9	8,611	-0.06%
2022/08/02	2.1	25.91	0	0.00	26.40	2.1	8,779	0.02%
2022/08/01	5	26.33	1	26.25	26.30	4	9,017	0.04%
2022/07/29	4	26.28	9	26.34	26.50	-5	9,047	-0.06%
2022/07/28	3	26.08	8	26.08	26.35	-5	9,031	-0.06%
2022/07/27	1	25.70	31	25.71	26.00	-30	8,975	-0.33%
2022/07/26	0	0.00	1	25.40	25.40	-1	8,980	-0.01%
2022/07/25	0	0.00	1	25.20	25.20	-1	9,026	-0.01%
2022/07/22	2	25.00	2	25.10	25.10	0	9,154	0.00%
2022/07/21	1	24.85	1	25.00	25.10	0	9,340	0.00%
2022/07/20	43	25.00	15	25.12	24.90	28	9,412	0.30%
2022/07/19	4	24.59	3	24.68	24.65	1	9,608	0.01%
2022/07/18	3	24.30	3	24.45	24.50	0	9,641	0.00%
2022/07/15	13	24.33	3	24.25	24.45	10	9,614	0.10%
2022/07/14	1	24.30	1	23.90	24.30	0	9,570	0.00%
2022/07/13	22	24.04	0	0.00	23.95	22	9,570	0.23%
2022/07/12	7.5	23.94	1	24.35	23.95	6.5	9,525	0.07%
2022/07/11	3	24.72	38	24.61	24.45	-35	9,411	-0.37%
2022/07/08	2	24.00	50	24.15	24.05	-48	9,294	-0.52%
2022/07/07	12	23.32	2	23.70	23.60	10	9,233	0.11%
2022/07/06	117.3	23.59	5	23.82	23.40	112.3	9,172	1.22%	大買/鉅額交易
2022/07/05	36.1	26.09	12	26.09	26.25	24.1	8,734	0.28%
2022/07/04	25	26.42	2.4	26.41	26.30	22.6	8,555	0.26%
2022/07/01	65.1	26.51	2	26.80	26.35	63.1	8,570	0.74%
2022/06/30	40.4	26.83	1	26.75	26.70	39.4	8,398	0.47%
2022/06/29	10.4	27.74	0.4	27.80	27.65	10	8,141	0.12%
2022/06/28	13	28.12	3	28.50	28.30	10	8,119	0.12%
2022/06/27	3.1	28.42	0	0.00	28.45	3.1	8,146	0.04%
2022/06/24	0	0.00	5	28.66	28.70	-5	8,126	-0.06%
2022/06/23	0	0.00	1	28.25	28.15	-1	8,119	-0.01%
2022/06/22	2	28.58	2	28.55	28.55	0	8,101	0.00%
2022/06/21	0.1	28.65	9	28.74	28.75	-9	8,161	-0.11%
2022/06/20	6	28.26	1	28.50	28.20	5	8,198	0.06%
2022/06/17	0.1	28.45	7	28.46	28.95	-6.9	8,162	-0.08%
2022/06/16	0	0.00	0.1	28.80	28.85	-0.1	8,147	0.00%
2022/06/15	2	28.80	5	28.90	28.90	-3	8,172	-0.04%
2022/06/14	0	0.00	52	28.72	28.80	-52	8,305	-0.63%
2022/06/13	3.1	28.18	1	28.50	28.45	2.1	8,367	0.02%
2022/06/10	1.1	28.51	1.1	28.80	28.80	0	8,385	0.00%
2022/06/09	1	28.60	0	0.00	28.75	1	8,437	0.01%
2022/06/08	0	0.00	2	28.60	28.65	-2	8,456	-0.02%
2022/06/07	5	28.56	2	28.60	28.55	3	8,551	0.04%
2022/06/06	5.1	28.68	0	0.00	28.55	5.1	8,762	0.06%
2022/06/02	1.1	28.75	2.6	28.79	28.80	-1.5	8,880	-0.02%
2022/06/01	2.2	28.71	4.1	28.68	28.60	-1.9	9,181	-0.02%
2022/05/31	7	28.51	6	28.29	28.40	1	9,331	0.01%
2022/05/30	2	28.20	11	28.15	28.20	-9	9,486	-0.09%
2022/05/27	2	27.85	0	0.00	27.65	2	9,786	0.02%
2022/05/26	1	27.55	0	0.00	27.35	1	10,328	0.01%
2022/05/25	0	27.50	0	0.00	27.25	0	14,865	0.00%
2022/05/24	6.1	27.36	0	0.00	27.30	6.1	15,680	0.04%
2022/05/23	11	27.56	0	0.00	27.60	11	16,041	0.07%
2022/05/20	11.1	27.74	3	27.95	27.80	8.1	16,292	0.05%
2022/05/19	1.1	27.76	1	27.95	28.05	0.1	16,453	0.00%
2022/05/18	3	27.93	3	27.95	27.85	0	16,634	0.00%
2022/05/17	2	27.82	9.2	27.83	27.85	-7.2	16,654	-0.04%
2022/05/16	2	27.43	1	27.75	27.60	1	16,825	0.01%
2022/05/13	8	27.06	3	27.00	27.15	5	17,090	0.03%
2022/05/12	20	27.07	2	27.05	27.00	18	17,210	0.10%
2022/05/11	18.1	27.26	0	0.00	27.30	18.1	17,331	0.10%
2022/05/10	18	27.14	7	27.21	27.40	11	17,953	0.06%
2022/05/09	77.1	27.74	4	27.90	27.70	73.1	18,037	0.41%
2022/05/06	7	28.81	3.8	28.93	29.05	3.2	18,036	0.02%
2022/05/05	2	29.05	5	28.99	29.15	-3	18,217	-0.02%
2022/05/04	0	28.70	2	28.70	28.80	-2	18,422	-0.01%
2022/05/03	11	28.47	0.1	28.55	28.65	10.9	18,862	0.06%
2022/04/29	1.6	28.49	0	0.00	28.50	1.6	19,259	0.01%
2022/04/28	5.2	28.20	2	28.35	28.40	3.2	19,548	0.02%
2022/04/27	10.8	28.39	0	0.00	28.25	10.8	20,025	0.05%
2022/04/26	11	28.73	6	28.75	28.85	5	20,920	0.02%
2022/04/25	20.1	28.69	1	28.70	28.60	19.1	20,981	0.09%
2022/04/22	6	29.13	0	0.00	29.10	6	20,926	0.03%
2022/04/21	7	29.30	12	29.44	29.30	-5	20,976	-0.02%
2022/04/20	13	29.19	1	29.35	29.15	12	21,222	0.06%
2022/04/19	6	29.32	0	0.00	29.25	6	21,442	0.03%
2022/04/18	0	0.00	3	29.40	29.35	-3	21,638	-0.01%
2022/04/15	1	29.30	0.1	29.40	29.40	0.9	21,712	0.00%
2022/04/14	0	0.00	2.1	29.50	29.50	-2.1	21,752	-0.01%
2022/04/13	2	29.40	0	0.00	29.40	2	21,823	0.01%
2022/04/12	3	29.03	1	29.15	29.00	2	21,825	0.01%
2022/04/11	28	29.09	2	29.10	29.05	26	21,787	0.12%
2022/04/08	14	29.26	6	29.25	29.15	8	21,735	0.04%
2022/04/07	18.3	29.44	1	29.25	29.25	17.3	21,684	0.08%
2022/04/06	2	29.85	2	29.80	29.80	0	21,532	0.00%
2022/04/01	1	29.75	2	29.80	29.90	-1	21,560	0.00%
2022/03/31	7	29.83	3	30.00	29.75	4	21,547	0.02%
2022/03/30	4	29.85	1	29.90	29.85	3	21,445	0.01%
2022/03/29	10	29.82	5	29.82	29.80	5	21,425	0.02%
2022/03/28	2	29.80	0	0.00	29.95	2	21,459	0.01%
2022/03/25	0.4	29.90	50	29.80	29.85	-49.6	21,537	-0.23%
2022/03/24	15	29.64	2	29.70	29.70	13	21,579	0.06%
2022/03/23	3	29.97	0	0.00	29.80	3	21,573	0.01%
2022/03/22	3	30.05	4	30.16	30.00	-1	21,462	0.00%
2022/03/21	63	30.01	4	30.04	30.05	59	21,350	0.28%
2022/03/18	4.3	29.66	50	29.70	29.75	-45.8	21,183	-0.22%
2022/03/17	211.1	29.59	4	29.65	29.60	207.1	21,161	0.98%	大買/鉅額交易
2022/03/16	12	29.37	1	29.36	29.50	11	20,999	0.05%
2022/03/15	3	29.43	0.2	29.50	29.35	2.8	20,977	0.01%
2022/03/14	5	29.67	1	29.80	29.65	4	20,942	0.02%
2022/03/11	8.1	29.48	4	29.49	29.50	4.1	20,957	0.02%
2022/03/10	0	0.00	1	29.45	29.45	-1	20,969	0.00%
2022/03/09	38.1	28.86	4	28.93	28.80	34.1	20,932	0.16%
2022/03/08	20	28.93	0	0.00	28.95	20	20,708	0.10%
2022/03/07	56.1	28.97	63	29.04	28.90	-6.9	20,692	-0.03%
2022/03/04	9	29.46	0	0.00	29.50	9	20,859	0.04%
2022/03/03	99	29.43	0	0.00	29.50	99	20,771	0.48%
2022/03/02	12	29.32	0	0.00	29.35	12	20,565	0.06%
2022/03/01	22.1	29.19	18	29.53	29.35	4.1	20,298	0.02%
2022/02/25	15	29.28	7	29.59	29.40	8	19,738	0.04%
2022/02/24	96.8	29.31	2.2	29.31	29.25	94.6	15,179	0.62%
2022/02/23	13.2	29.98	5	30.05	30.00	8.2	14,379	0.06%
2022/02/22	14	30.08	5	30.20	30.25	9	14,076	0.06%
2022/02/21	8.1	30.21	1	30.25	30.30	7.1	13,822	0.05%
2022/02/18	10	30.27	1	30.60	30.30	9	13,645	0.07%
2022/02/17	4	30.54	3	30.52	30.60	1	13,443	0.01%
2022/02/16	7.1	30.38	0	0.00	30.40	7.1	13,387	0.05%
2022/02/15	10	30.13	4	30.50	30.65	6	13,191	0.05%
2022/02/14	21.2	30.45	1	30.45	30.30	20.2	12,885	0.16%
2022/02/11	16	30.86	16	30.92	31.00	0	12,731	0.00%
2022/02/10	61	30.70	8	30.68	30.80	53	12,609	0.42%
2022/02/09	4	31.88	6	32.03	32.00	-2	12,229	-0.02%
2022/02/08	5	31.96	54	31.84	32.00	-49	12,001	-0.41%
2022/02/07	4	31.28	39	31.50	31.60	-35	11,987	-0.29%
2022/01/26	10	31.31	1	31.55	31.35	9	11,803	0.08%
2022/01/25	16	31.33	13.1	31.43	31.60	2.9	11,590	0.03%
2022/01/24	10	30.82	10	31.31	31.45	0	11,204	0.00%
2022/01/21	17	31.18	5	31.05	31.25	12	10,801	0.11%
2022/01/20	5.1	31.08	31	31.34	31.50	-25.9	10,475	-0.25%
2022/01/19	28	30.70	95	31.08	30.95	-67	9,896	-0.68%
2022/01/18	0	0.00	11	30.00	30.00	-11	8,844	-0.12%
2022/01/17	2	30.05	12	30.01	30.15	-10	8,720	-0.11%
2022/01/14	6	29.70	7	29.84	29.85	-1	8,630	-0.01%
2022/01/13	4	29.60	22.1	29.90	30.00	-18.1	8,751	-0.21%
2022/01/12	5	29.55	184.3	29.61	29.75	-179.3	8,633	-2.08%	大賣/鉅額交易
2022/01/11	0	0.00	283	29.21	29.35	-283	8,401	-3.37%	大賣/鉅額交易
2022/01/10	86	29.12	10	29.10	29.10	76	8,222	0.92%
2022/01/07	2	29.12	4	29.00	29.05	-2	8,195	-0.02%
2022/01/06	5	28.94	1	28.95	28.95	4	8,183	0.05%
2022/01/05	6	29.06	55	29.20	29.05	-49	8,214	-0.60%
2022/01/04	0	0.00	16	29.08	29.10	-16	8,331	-0.19%
2022/01/03	52	29.14	58	29.32	29.00	-6	8,450	-0.07%
2021/12/30	51	29.20	0	0.00	29.15	51	8,766	0.58%
2021/12/29	1	29.20	1	29.20	29.25	0	8,830	0.00%
2021/12/28	2	29.15	21	29.20	29.20	-19	8,874	-0.21%
2021/12/27	1	29.15	1	29.10	29.20	0	8,883	0.00%
2021/12/24	5	29.14	1	29.05	29.10	4	8,970	0.04%
2021/12/23	6	29.00	2	29.10	28.95	4	8,972	0.04%
2021/12/22	1	28.95	3	29.02	28.95	-2	9,038	-0.02%
2021/12/21	0	0.00	7.1	29.06	28.95	-7.1	8,999	-0.08%
2021/12/20	2	28.80	3	28.95	28.90	-1	8,949	-0.01%
2021/12/17	11	28.86	1	29.10	28.85	10	8,894	0.11%
2021/12/16	18	28.87	0	0.00	29.05	18	8,842	0.20%
2021/12/15	18	28.88	1.8	28.93	29.00	16.2	8,920	0.18%
2021/12/14	3	28.95	16.3	28.96	29.00	-13.3	9,055	-0.15%
2021/12/13	4	28.99	3	29.25	29.00	1	9,093	0.01%
2021/12/10	13	29.15	7	29.24	29.25	6	9,183	0.07%
2021/12/09	3	29.10	1	29.20	29.15	2	9,208	0.02%
2021/12/08	4	29.20	4	29.40	29.20	0	9,224	0.00%
2021/12/07	8	29.16	3	29.27	29.35	5	9,211	0.05%
2021/12/06	2	29.00	9	29.20	29.30	-7	9,161	-0.08%
2021/12/03	2	29.30	0	0.00	29.15	2	9,194	0.02%
2021/12/02	5	29.20	0	0.00	29.15	5	9,150	0.05%
2021/12/01	10	29.10	20	29.25	29.30	-10	9,177	-0.11%
2021/11/30	1.1	29.55	29	29.72	28.60	-27.9	9,029	-0.31%
2021/11/29	0	0.00	9	29.11	29.30	-9	8,533	-0.11%
2021/11/26	2.2	29.25	8	29.29	29.15	-5.8	8,478	-0.07%
2021/11/25	14	29.58	28	29.55	29.65	-14	8,556	-0.16%
2021/11/24	3	29.18	3	29.23	29.35	0	8,523	0.00%
2021/11/23	9	29.00	2	29.10	29.10	7	8,519	0.08%
2021/11/22	3.2	29.40	8	29.22	29.40	-4.8	8,569	-0.06%
2021/11/19	3	29.18	8	29.15	29.20	-5	8,606	-0.06%
2021/11/18	1.1	28.75	0	0.00	28.80	1.1	8,619	0.01%
2021/11/17	1.2	28.83	10	28.90	28.80	-8.8	8,680	-0.10%
2021/11/16	1	28.80	8	28.88	29.05	-7	8,713	-0.08%
2021/11/15	2	28.80	12	28.75	28.75	-10	8,784	-0.11%
2021/11/12	3	28.70	0	0.00	28.80	3	8,839	0.03%
2021/11/11	6	28.65	0	0.00	28.65	6	8,921	0.07%
2021/11/09	0.2	28.70	2	28.75	28.85	-1.8	9,297	-0.02%
2021/11/08	49	28.53	30	28.54	28.45	19	9,288	0.20%
2021/11/05	18	29.51	9	29.45	29.55	9	9,167	0.10%
2021/11/04	3	29.73	19	29.70	29.80	-16	9,214	-0.17%
2021/11/03	0	0.00	1	29.25	29.30	-1	9,028	-0.01%
2021/11/02	1	29.15	10	29.14	29.20	-9	9,382	-0.10%
2021/11/01	5.1	29.05	14	29.08	29.10	-8.9	9,537	-0.09%
2021/10/29	2	29.13	0	0.00	29.20	2	9,619	0.02%
2021/10/28	1.2	29.27	1	29.30	29.35	0.2	9,800	0.00%
2021/10/27	2	29.30	3	29.32	29.35	-1	9,985	-0.01%
2021/10/26	6	29.22	0.8	29.25	29.30	5.2	10,226	0.05%
2021/10/25	2	29.20	2	29.20	29.20	0	10,286	0.00%
2021/10/22	7	29.21	7	29.21	29.25	0	10,483	0.00%
2021/10/21	11	29.15	4	29.16	29.10	7	10,481	0.07%
2021/10/20	5	28.85	3	28.80	28.90	2	10,426	0.02%
2021/10/19	11	28.28	4.1	28.25	28.50	6.9	10,454	0.07%
2021/10/18	0	0.00	4	28.59	28.35	-4	10,711	-0.04%
2021/10/15	2	28.35	1	28.60	28.70	1	12,208	0.01%
2021/10/14	5	28.50	9	28.48	28.40	-4	12,692	-0.03%
2021/10/13	17	28.71	15	28.75	28.70	2	12,980	0.02%
2021/10/12	0	0.00	84	28.63	28.70	-84	13,135	-0.64%
2021/10/08	31	28.45	6	28.31	28.40	25	13,243	0.19%
2021/10/07	3	28.38	20	28.05	28.35	-17	13,279	-0.13%
2021/10/06	11	27.34	21	27.49	27.55	-10	13,170	-0.08%
2021/10/05	7	27.11	3	27.25	27.40	4	13,192	0.03%
2021/10/04	4.2	27.18	0	0.00	27.15	4.2	13,283	0.03%
2021/10/01	2.1	27.33	1	27.25	27.45	1.1	13,427	0.01%
2021/09/30	5	27.22	0	0.00	27.50	5	13,451	0.04%
2021/09/29	17.1	27.29	0	0.00	27.25	17.1	13,541	0.13%
2021/09/28	10	27.60	0	0.00	27.70	10	13,644	0.07%
2021/09/27	6	27.65	1	27.65	27.60	5	13,995	0.04%
2021/09/24	4	27.70	1	27.90	27.70	3	14,038	0.02%
2021/09/23	5	27.75	2	27.80	27.75	3	14,059	0.02%
2021/09/22	3	27.30	11	27.50	27.40	-8	14,101	-0.06%
2021/09/17	0	0.00	4	27.75	27.70	-4	14,159	-0.03%
2021/09/16	6.5	27.61	2	27.55	27.70	4.5	14,152	0.03%
2021/09/15	2.8	27.72	7	27.73	27.75	-4.2	14,166	-0.03%
2021/09/14	6	27.23	1	27.30	27.20	5	14,033	0.04%
2021/09/13	5.5	27.03	20	27.00	27.05	-14.5	14,016	-0.10%
2021/09/10	6	27.13	0	0.00	27.15	6	14,056	0.04%
2021/09/09	15	27.09	6	27.18	27.10	9	14,211	0.06%
2021/09/08	4	27.23	11	27.18	27.20	-7	14,292	-0.05%
2021/09/07	1	27.35	0	0.00	27.45	1	14,376	0.01%
2021/09/06	8	27.63	12	27.70	27.55	-4	14,502	-0.03%
2021/09/03	6	27.58	32	27.60	27.55	-26	14,530	-0.18%
2021/09/02	35	27.67	7	27.66	27.50	28	14,725	0.19%
2021/09/01	1	27.70	5	27.65	27.55	-4	14,856	-0.03%
2021/08/31	1.1	27.41	2	27.55	27.40	-0.9	14,874	-0.01%
2021/08/30	1	27.45	2	27.58	27.65	-1	14,854	-0.01%
2021/08/27	9	27.37	0	0.00	27.50	9	14,902	0.06%
2021/08/26	30.8	27.40	3	27.45	27.35	27.8	14,962	0.19%
2021/08/25	18	27.65	10	27.77	27.75	8	15,092	0.05%
2021/08/24	42	27.55	6	27.53	27.60	36	15,225	0.24%
2021/08/23	10	27.00	0	0.00	26.95	10	15,310	0.07%
2021/08/20	9	26.86	8	26.78	26.90	1	15,435	0.01%
2021/08/19	16	26.65	3	26.70	26.70	13	16,216	0.08%
2021/08/18	15	26.75	4	26.94	27.00	11	16,212	0.07%
2021/08/17	17	26.84	0	0.00	26.75	17	16,279	0.10%
2021/08/16	27	26.86	9	26.71	26.70	18	16,316	0.11%
2021/08/13	18	27.11	9	27.10	27.15	9	16,292	0.06%
2021/08/12	3	27.20	0.5	27.60	27.35	2.5	16,283	0.02%
2021/08/11	16	27.23	0	0.00	27.20	16	16,355	0.10%
2021/08/10	9	27.12	0	0.00	27.20	9	16,448	0.05%
2021/08/09	11.1	27.31	0	0.00	27.30	11.1	16,610	0.07%
2021/08/06	67	27.62	12	27.45	27.70	55	16,679	0.33%
2021/08/05	14.2	27.12	0	0.00	27.10	14.2	16,561	0.09%
2021/08/04	10	27.16	3	27.30	27.30	7	16,863	0.04%
2021/08/03	60	27.29	11	27.41	27.40	49	17,018	0.29%
2021/08/02	40.3	27.55	0	0.00	27.60	40.3	17,057	0.24%
2021/07/30	15	27.87	1	27.90	27.75	14	16,996	0.08%
2021/07/29	5	27.99	0	0.00	28.00	5	16,936	0.03%
2021/07/28	21	27.91	4	27.91	28.05	17	17,088	0.10%
2021/07/27	17.3	28.19	0	0.00	28.15	17.3	17,297	0.10%
2021/07/26	45.5	28.21	2	28.25	28.10	43.5	17,603	0.25%
2021/07/23	15.4	28.13	0	0.00	28.10	15.4	17,588	0.09%
2021/07/22	60.5	28.15	0	0.00	28.20	60.5	17,556	0.34%
2021/07/21	384.6	28.33	4	28.18	28.05	380.6	17,414	2.19%	大買/鉅額交易
2021/07/20	17	31.28	120	31.50	31.20	-103	16,072	-0.64%	大賣/鉅額交易
2021/07/19	9	31.58	2	31.53	31.65	7	15,731	0.04%
2021/07/16	9	31.73	1	31.85	31.75	8	15,823	0.05%
2021/07/15	21	32.04	2	31.95	31.95	19	15,840	0.12%
2021/07/14	4	32.20	1.6	32.33	32.10	2.4	15,771	0.02%
2021/07/13	19	32.45	3.2	32.36	32.20	15.8	15,830	0.10%
2021/07/12	2	32.70	5	32.65	32.65	-3	15,761	-0.02%
2021/07/09	2	32.73	6.5	32.60	32.70	-4.5	15,802	-0.03%
2021/07/08	0	0.00	7	33.01	32.80	-7	16,007	-0.04%
2021/07/07	2	32.75	13	32.76	32.75	-11	16,035	-0.07%
2021/07/06	3	32.65	31	32.64	32.70	-28	16,221	-0.17%
2021/07/05	5	32.63	4	32.68	32.55	1	16,263	0.01%
2021/07/02	4.4	32.12	173.6	31.78	32.35	-169.2	16,203	-1.04%	大賣/鉅額交易
2021/07/01	3	31.22	3	31.28	31.05	0	16,089	0.00%
2021/06/30	2	31.05	18	31.00	31.00	-16	16,096	-0.10%
2021/06/29	7	30.70	1	30.75	30.75	6	16,144	0.04%
2021/06/28	2	30.70	0	0.00	30.80	2	16,267	0.01%
2021/06/25	3	30.95	10	30.94	30.80	-7	16,274	-0.04%
2021/06/24	4	30.46	7	30.46	30.40	-3	16,354	-0.02%
2021/06/23	0	0.00	1.1	30.60	30.40	-1.1	16,487	-0.01%
2021/06/22	11.7	30.52	12	30.60	30.40	-0.3	16,918	0.00%
2021/06/21	4	30.58	2.1	30.75	30.30	1.9	17,834	0.01%
2021/06/18	9.1	30.70	0	0.00	30.65	9.1	18,194	0.05%
2021/06/17	2	30.75	3	30.80	30.60	-1	18,405	-0.01%
2021/06/16	15.2	30.69	36	30.82	30.60	-20.8	19,062	-0.11%
2021/06/15	5	30.23	1.1	30.20	30.15	3.9	19,614	0.02%
2021/06/11	30	30.23	0	0.00	30.15	30	19,612	0.15%
2021/06/10	35.1	30.10	0.2	30.25	30.25	35	19,681	0.18%
2021/06/09	10	30.23	2	30.25	30.20	8	19,730	0.04%
2021/06/08	2	30.80	2.1	30.63	30.65	-0.1	19,762	0.00%
2021/06/07	5	30.58	5.1	30.45	30.55	-0.1	19,818	0.00%
2021/06/04	3.1	30.92	4	30.89	30.95	-0.9	19,841	0.00%
2021/06/03	3	31.27	1	31.30	31.25	2	19,870	0.01%
2021/06/02	16	31.31	17	31.39	31.35	-1	19,923	-0.01%
2021/06/01	11.1	31.17	9.1	31.41	31.40	2	19,887	0.01%
2021/05/31	36.5	30.67	6	30.68	30.75	30.5	19,846	0.15%
2021/05/28	3.1	29.91	8.7	30.29	30.55	-5.6	19,835	-0.03%
2021/05/27	17	29.49	0	0.00	29.55	17	19,905	0.09%
2021/05/26	2	29.73	2	30.00	29.70	0	19,518	0.00%
2021/05/25	67	29.61	1	29.60	29.55	66	19,581	0.34%
2021/05/24	7.1	28.89	0	0.00	29.30	7.1	19,634	0.04%
2021/05/21	35	29.30	6	29.40	29.10	29	19,682	0.15%
2021/05/20	10	29.29	1	29.30	29.20	9	19,584	0.05%
2021/05/19	29	29.02	4	28.99	29.15	25	19,594	0.13%
2021/05/18	86	28.52	1	28.60	28.70	85	19,648	0.43%
2021/05/17	68	28.32	15	28.31	27.90	53	19,605	0.27%
2021/05/14	23.3	29.81	9	29.90	29.55	14.3	19,375	0.07%
2021/05/13	17	29.61	9	29.77	29.70	8	19,318	0.04%
2021/05/12	57	29.86	184	29.08	30.00	-127	19,135	-0.66%	大賣/鉅額交易
2021/05/11	42.2	30.73	7.3	30.56	30.50	34.9	18,813	0.19%
2021/05/10	47.1	31.05	14.2	30.75	31.20	32.9	18,683	0.18%
2021/05/07	7	30.99	13.2	30.96	31.15	-6.2	19,015	-0.03%
2021/05/06	11	30.72	1.1	30.94	30.75	9.9	19,568	0.05%
2021/05/05	38	30.91	50	30.71	30.80	-12	20,029	-0.06%
2021/05/04	30	31.01	163.1	30.96	31.15	-133.1	19,961	-0.67%	大賣/鉅額交易
2021/05/03	23.3	31.74	57	31.85	31.65	-33.7	19,780	-0.17%
2021/04/29	13	32.58	4	32.66	32.70	9	19,586	0.05%
2021/04/28	56	32.60	3.1	32.68	32.70	52.9	19,594	0.27%
2021/04/27	11	32.70	7	32.66	32.60	4	19,730	0.02%
2021/04/26	24	32.77	47	32.65	32.80	-23	19,659	-0.12%
2021/04/23	63	32.25	6	32.23	32.45	57	19,574	0.29%
2021/04/22	42	32.66	16	32.66	32.55	26	19,688	0.13%
2021/04/21	17.3	32.98	1	33.15	33.00	16.3	19,681	0.08%
2021/04/20	4	33.08	5	33.20	33.10	-1	19,604	-0.01%
2021/04/19	29	33.10	1	33.10	33.05	28	19,556	0.14%
2021/04/16	6	32.89	30	33.05	32.95	-24	19,469	-0.12%
2021/04/15	11.2	32.77	1	32.80	32.85	10.2	19,541	0.05%
2021/04/14	76.1	32.70	15	33.04	33.00	61.1	19,450	0.31%
2021/04/13	45.6	33.33	7	33.36	33.15	38.6	19,250	0.20%
2021/04/12	47.2	33.52	23	33.48	33.40	24.2	19,191	0.13%
2021/04/09	5	33.70	2.1	33.71	33.70	2.9	19,040	0.02%
2021/04/08	10.2	33.58	23	33.51	33.55	-12.8	18,929	-0.07%
2021/04/07	59	33.54	10.6	33.46	33.45	48.4	18,819	0.26%
2021/04/06	46	33.47	12	33.41	33.40	34	18,656	0.18%
2021/04/01	7	33.50	3	33.48	33.40	4	18,698	0.02%
2021/03/31	93	33.83	11	33.78	33.50	82	18,637	0.44%
2021/03/30	67	33.58	5	33.72	33.85	62	18,519	0.33%
2021/03/29	38	33.48	4	33.55	33.55	34	18,451	0.18%
2021/03/26	163	33.24	133	33.21	33.45	30	18,397	0.16%	大買/大賣/
2021/03/25	52	33.06	12.3	33.16	33.20	39.7	18,661	0.21%
2021/03/24	33	33.77	53	33.88	33.75	-20	18,375	-0.11%
2021/03/23	55	34.28	8.3	34.43	34.75	46.7	17,678	0.26%
2021/03/22	6	34.16	132.6	34.04	34.35	-126.6	17,445	-0.73%	大賣/鉅額交易
2021/03/19	71	33.61	10	33.99	33.85	61	17,615	0.35%
2021/03/18	11	33.96	35	33.63	33.85	-24	17,268	-0.14%
2021/03/17	19	32.57	4	32.59	32.65	15	16,685	0.09%
2021/03/16	68	32.56	5.4	32.65	32.60	62.6	16,767	0.37%
2021/03/15	3	32.73	5	32.62	32.60	-2	16,836	-0.01%
2021/03/12	0	0.00	57	32.28	32.40	-57	16,874	-0.34%
2021/03/11	6	32.19	4	32.19	32.25	2	16,894	0.01%
2021/03/10	160	32.35	181	32.15	32.10	-21	16,992	-0.12%	大買/大賣/
2021/03/09	6	31.78	7	31.83	32.00	-1	17,174	-0.01%
2021/03/08	11	31.77	15	31.74	31.80	-4	17,336	-0.02%
2021/03/05	25	31.17	28	31.28	31.65	-3	17,400	-0.02%
2021/03/04	9	31.18	1	31.30	31.35	8	17,900	0.04%
2021/03/03	11	31.26	8	31.26	31.40	3	17,975	0.02%
2021/03/02	20	31.75	23	31.65	31.35	-3	17,826	-0.02%
2021/02/26	178	31.41	248	31.51	32.00	-70	17,634	-0.40%	大買/大賣/
2021/02/25	83	31.92	91	31.59	31.70	-8	17,263	-0.05%
2021/02/24	19	31.94	9	32.04	31.90	10	17,199	0.06%
2021/02/23	5	31.82	2.9	31.72	31.80	2.1	17,047	0.01%
2021/02/22	2	31.20	11	31.34	31.30	-9	16,982	-0.05%
2021/02/19	120	30.97	101	31.10	31.15	19	17,001	0.11%	大買/大賣/
2021/02/18	30	30.85	6	30.88	30.80	24	17,007	0.14%
2021/02/17	72	30.96	3	31.10	31.00	69	17,080	0.40%
2021/02/05	21	30.77	8	30.80	30.80	13	17,294	0.08%
2021/02/04	10	30.79	1	30.85	30.75	9	17,281	0.05%
2021/02/03	3	31.18	3	31.23	31.10	0	17,275	0.00%
2021/02/02	33	31.18	26	31.25	31.15	7	17,264	0.04%
2021/02/01	3	30.92	3	30.92	31.10	0	17,212	0.00%
2021/01/29	55	31.76	13	31.68	31.25	42	17,075	0.25%
2021/01/28	24	32.09	62	32.60	32.70	-38	16,547	-0.23%
2021/01/27	3	32.25	122	32.12	32.35	-119	15,969	-0.75%	大賣/鉅額交易
2021/01/26	3	31.15	90	31.06	30.85	-87	15,400	-0.56%
2021/01/25	0	0.00	6.6	31.13	31.20	-6.6	15,324	-0.04%
2021/01/22	1	30.70	7	30.39	30.70	-6	15,169	-0.04%
2021/01/21	48	29.94	75	29.97	29.90	-27	15,053	-0.18%
2021/01/20	138	30.21	2	30.15	30.00	136	15,065	0.90%	大買/鉅額交易
2021/01/19	5	30.79	0.1	30.90	30.75	4.9	14,868	0.03%
2021/01/18	16	30.70	5	30.90	30.65	11	14,940	0.07%
2021/01/15	13.4	31.25	270	31.47	31.00	-256.6	14,884	-1.72%	大賣/鉅額交易
2021/01/14	2	31.58	41.1	31.52	31.65	-39.1	14,880	-0.26%
2021/01/13	8	30.98	40	31.02	30.90	-32	14,588	-0.22%
2021/01/12	23	30.68	5	30.66	30.85	18	14,473	0.12%
2021/01/11	3	30.80	11.4	30.89	31.00	-8.4	14,358	-0.06%
2021/01/08	0	0.00	69	30.70	31.00	-69	14,310	-0.48%
2021/01/07	3	30.42	6	30.46	30.50	-3	14,310	-0.02%
2021/01/06	54	30.39	1	30.50	30.35	53	14,332	0.37%
2021/01/05	118	30.43	0	0.00	30.50	118	14,261	0.83%	大買/鉅額交易
2021/01/04	62	30.82	45	30.79	30.80	17	14,338	0.12%
2020/12/31	6	30.98	1.1	30.91	31.00	4.9	14,232	0.03%
2020/12/30	1	30.75	0.2	30.95	31.15	0.8	14,284	0.01%
2020/12/29	6	31.13	15	31.11	30.95	-9	14,241	-0.06%
2020/12/28	1	31.05	12.1	31.01	31.05	-11.1	14,242	-0.08%
2020/12/25	10.1	30.70	13	30.75	30.55	-2.9	14,281	-0.02%
2020/12/24	9	30.24	64	30.48	30.65	-55	14,304	-0.38%
2020/12/23	36	29.98	0	0.00	30.00	36	14,316	0.25%
2020/12/22	11	30.02	4	30.19	30.05	7	14,312	0.05%
2020/12/21	46	29.59	45	29.50	30.05	1	14,500	0.01%
2020/12/18	58	30.51	13	30.28	30.20	45	14,448	0.31%
2020/12/17	70	30.40	14	30.57	30.40	56	14,367	0.39%
2020/12/16	62	30.59	20.1	30.60	31.05	41.9	14,155	0.30%
2020/12/15	111	30.22	19	30.16	30.05	92	14,004	0.66%	大買/
2020/12/14	35	30.84	16	30.82	31.05	19	13,637	0.14%
2020/12/11	26	31.23	5	31.40	31.60	21	13,407	0.16%
2020/12/10	18	31.64	3	31.67	31.65	15	13,431	0.11%
2020/12/09	15	32.10	10	32.15	32.15	5	13,358	0.04%
2020/12/08	7	31.89	27	31.78	31.80	-20	13,298	-0.15%
2020/12/07	37	31.51	2	31.53	31.55	35	13,328	0.26%
2020/12/04	3	31.15	24	31.20	31.30	-21	13,346	-0.16%
2020/12/03	29	31.20	37.1	31.22	31.30	-8.1	13,311	-0.06%
2020/12/02	34	31.39	7.8	31.29	31.45	26.2	13,065	0.20%
2020/12/01	21	30.44	13	30.40	30.65	8	12,992	0.06%
2020/11/30	58	31.05	39.1	31.06	29.85	18.9	12,941	0.15%
2020/11/27	6	30.73	7	30.72	30.95	-1	12,362	-0.01%
2020/11/26	3	30.20	1	30.30	30.30	2	12,214	0.02%
2020/11/25	6	30.04	30.2	30.25	30.05	-24.2	12,470	-0.19%
2020/11/24	0	0.00	35	30.33	30.25	-35	12,502	-0.28%
2020/11/23	90	30.13	3	30.20	30.10	87	12,574	0.69%
2020/11/20	17	30.04	0	0.00	30.05	17	12,639	0.13%
2020/11/19	14	29.98	68.2	29.98	29.95	-54.2	13,095	-0.41%
2020/11/18	11	30.13	20.2	30.16	30.15	-9.2	13,270	-0.07%
2020/11/17	11	30.30	1.8	30.25	30.30	9.2	13,303	0.07%
2020/11/16	12.4	30.29	13	30.23	30.40	-0.6	13,666	0.00%
2020/11/13	36	29.97	136	29.91	30.30	-100	13,937	-0.72%	大賣/
2020/11/12	0	0.00	1	29.50	29.20	-1	13,711	-0.01%
2020/11/11	10	29.25	0.2	29.25	29.45	9.8	13,805	0.07%
2020/11/10	11	29.40	4	29.44	29.15	7	13,896	0.05%
2020/11/09	3	29.22	14	29.32	29.50	-11	14,204	-0.08%
2020/11/06	3	29.28	1	29.25	29.15	2	14,334	0.01%
2020/11/05	0	0.00	5	29.25	29.10	-5	14,507	-0.03%
2020/11/04	0	0.00	3	29.05	29.00	-3	14,677	-0.02%
2020/11/03	2	28.78	41	28.80	28.75	-39	14,804	-0.26%
2020/11/02	21	28.25	0	0.00	28.35	21	14,923	0.14%
2020/10/30	21	28.51	0	0.00	28.50	21	15,195	0.14%
2020/10/29	1	28.80	0.1	29.05	28.70	0.9	15,516	0.01%
2020/10/28	42	29.21	50	29.38	29.15	-8	15,648	-0.05%
2020/10/27	26	28.99	2	28.98	29.00	24	15,788	0.15%
2020/10/26	20	29.35	18.2	29.41	29.30	1.8	15,965	0.01%
2020/10/23	1	28.85	2	28.98	28.85	-1	15,965	-0.01%
2020/10/22	9	28.57	2	28.60	28.75	7	16,121	0.04%
2020/10/21	3	28.68	0	0.00	28.55	3	16,129	0.02%
2020/10/20	12	28.95	5.2	29.01	28.95	6.8	16,591	0.04%
2020/10/16	17	28.85	0	0.00	28.80	17	17,377	0.10%
2020/10/15	68	29.71	25	29.47	29.10	43	17,940	0.24%
2020/10/14	4	29.08	2	29.25	29.05	2	18,796	0.01%
2020/10/13	5	28.56	0	0.00	28.70	5	19,194	0.03%
2020/10/12	44	28.92	3	28.85	28.85	41	19,999	0.21%
2020/10/08	3	29.57	20	29.63	29.70	-17	20,058	-0.08%
2020/10/07	15	29.31	0	0.00	29.35	15	20,337	0.07%
2020/10/06	21	29.70	1	29.75	29.75	20	20,617	0.10%
2020/10/05	4	29.63	3	29.55	29.55	1	20,907	0.00%
2020/09/30	3.5	29.99	16	29.91	29.80	-12.6	21,182	-0.06%
2020/09/29	5	29.42	8.2	29.31	29.40	-3.2	21,694	-0.01%
2020/09/28	24	29.51	16	29.51	29.70	8	22,677	0.04%
2020/09/25	22	29.02	18	29.01	29.15	4	23,163	0.02%
2020/09/24	34	28.96	1	29.10	28.85	33	23,278	0.14%
2020/09/23	1	29.80	14	30.05	29.95	-13	23,293	-0.06%
2020/09/22	4	29.04	6	29.07	29.10	-2	23,223	-0.01%
2020/09/21	5	29.58	1	29.85	29.50	4	23,384	0.02%
2020/09/18	1	29.80	2	29.85	29.85	-1	23,772	0.00%
2020/09/17	34	29.69	1	29.65	29.65	33	24,067	0.14%
2020/09/16	4	30.26	21.3	30.27	30.10	-17.3	24,572	-0.07%
2020/09/15	20	29.82	0	0.00	29.75	20	24,802	0.08%
2020/09/14	14	29.96	10.3	29.80	30.10	3.7	25,480	0.01%
2020/09/11	6	29.93	3	29.95	29.90	3	26,124	0.01%
2020/09/10	29.7	29.97	13	30.04	29.80	16.7	26,381	0.06%
2020/09/09	22	30.19	3	30.08	30.45	19	26,211	0.07%
2020/09/08	6	30.78	2	31.05	30.70	4	26,220	0.02%
2020/09/07	26	31.23	0.1	31.35	31.30	25.9	26,257	0.10%
2020/09/04	35	31.45	3	31.22	31.75	32	26,490	0.12%
2020/09/03	9	31.84	9	31.93	31.70	0	26,531	0.00%
2020/09/02	4	32.00	4	32.04	32.25	0	26,768	0.00%
2020/09/01	14	32.15	7	32.41	32.35	7	26,957	0.03%
2020/08/31	13	32.32	3	33.17	31.90	10	26,976	0.04%
2020/08/28	5	32.52	3.5	32.71	32.60	1.5	26,817	0.01%
2020/08/27	5	33.09	4	33.18	33.15	1	26,914	0.00%
2020/08/26	13	33.56	7	33.59	33.60	6	26,905	0.02%
2020/08/25	12	33.67	26	33.70	34.00	-14	26,848	-0.05%
2020/08/24	13	32.65	14.2	32.64	32.60	-1.2	26,739	0.00%
2020/08/21	30	31.40	5	31.46	31.30	25	26,576	0.09%
2020/08/20	25	31.25	35.2	31.03	30.90	-10.2	26,599	-0.04%
2020/08/19	39	33.06	74.6	32.89	32.40	-35.6	26,146	-0.14%
2020/08/18	36	34.17	12	33.98	33.90	24	25,677	0.09%
2020/08/17	44.3	34.54	0	0.00	34.50	44.3	25,642	0.17%
2020/08/14	11	35.05	9.3	34.94	34.75	1.7	25,563	0.01%
2020/08/13	28	35.13	42	35.11	34.85	-14	25,531	-0.05%
2020/08/12	28	34.45	27.3	34.54	34.70	0.7	25,390	0.00%
2020/08/11	38.3	34.07	27	34.04	34.00	11.3	25,355	0.04%
2020/08/10	11	34.49	6	34.49	34.50	5	25,399	0.02%
2020/08/07	0	0.00	3.2	35.00	34.90	-3.2	25,411	-0.01%
2020/08/06	10	34.83	19	34.66	34.95	-9	25,295	-0.04%
2020/08/05	33	35.10	14	35.25	34.90	19	25,235	0.08%
2020/08/04	24.2	34.63	49	34.56	35.00	-24.8	24,978	-0.10%
2020/08/03	16.2	34.06	22	33.95	33.85	-5.8	24,798	-0.02%
2020/07/31	18	34.55	34	34.54	34.50	-16	24,671	-0.06%
2020/07/30	19	34.60	22	34.41	34.60	-3	24,446	-0.01%
2020/07/29	4	33.80	6	33.88	33.80	-2	24,306	-0.01%
2020/07/28	15	33.52	3	33.67	33.25	12	24,304	0.05%
2020/07/27	22	33.25	19	33.50	33.25	3	24,479	0.01%
2020/07/24	73	34.36	28.2	34.58	34.10	44.8	24,440	0.18%
2020/07/23	34	35.41	67	35.46	35.60	-33	23,976	-0.14%
2020/07/22	4.2	34.11	20	34.20	34.25	-15.8	23,476	-0.07%
2020/07/21	42	34.20	42	34.05	33.90	0	23,295	0.00%
2020/07/20	98.5	32.79	42	33.09	32.95	56.5	22,719	0.25%
2020/07/17	23	35.81	14	35.90	35.80	9	21,717	0.04%
2020/07/16	57	35.79	79.3	35.57	36.00	-22.3	21,458	-0.10%
2020/07/15	1	34.25	27	34.44	34.05	-26	20,700	-0.13%
2020/07/14	12	33.89	5.2	33.76	34.10	6.8	20,543	0.03%
2020/07/13	39	34.12	14	33.62	34.20	25	20,361	0.12%
2020/07/10	6	32.74	43	33.02	32.55	-37	20,175	-0.18%
2020/07/09	76.2	33.90	12	33.68	33.40	64.2	20,251	0.32%
2020/07/08	39	33.46	146.3	33.43	33.45	-107.3	19,957	-0.54%	大賣/鉅額交易
2020/07/07	134.5	35.45	14.2	35.45	34.50	120.3	19,252	0.62%	大買/鉅額交易
2020/07/06	40.5	38.29	63.7	38.10	38.65	-23.2	18,297	-0.13%
2020/07/03	22	37.11	23	37.26	37.20	-1	17,841	-0.01%
2020/07/02	19.5	37.05	24.9	37.12	37.15	-5.4	17,796	-0.03%
2020/07/01	30	36.90	38	36.70	36.80	-8	17,701	-0.05%
2020/06/30	44	35.89	31	35.87	35.80	13	17,522	0.07%
2020/06/29	11	35.39	2	35.55	35.65	9	17,474	0.05%
2020/06/24	28	36.00	29	35.91	35.65	-1	17,243	-0.01%
2020/06/23	48	35.58	15.5	35.78	36.00	32.5	17,191	0.19%
2020/06/22	20	35.01	46.3	34.92	34.80	-26.3	17,223	-0.15%
2020/06/19	10	34.38	34.3	34.66	34.65	-24.3	16,876	-0.14%
2020/06/18	15.7	33.91	35.5	33.50	34.00	-19.8	16,268	-0.12%
2020/06/17	13	32.02	26	32.08	32.25	-13	15,614	-0.08%
2020/06/16	20	31.38	15.1	31.33	31.45	4.9	15,581	0.03%
2020/06/15	13	31.20	15	31.30	31.10	-2	15,850	-0.01%
2020/06/12	3	30.58	39	30.44	30.70	-36	15,963	-0.23%
2020/06/11	14	31.50	29	31.51	30.65	-15	16,131	-0.09%
2020/06/10	6	31.37	19	31.41	31.45	-13	16,046	-0.08%
2020/06/09	38	31.26	42	31.11	31.15	-4	16,115	-0.02%
2020/06/08	10	30.28	64.1	30.13	30.45	-54.1	16,095	-0.34%
2020/06/05	6	29.89	13	29.90	29.80	-7	15,920	-0.04%
2020/06/04	4	29.78	8	29.79	29.85	-4	15,885	-0.03%
2020/06/03	3	29.55	5	29.59	29.55	-2	15,994	-0.01%
2020/06/02	24.1	29.11	3	29.12	29.15	21.1	15,975	0.13%
2020/06/01	12	28.96	14	28.95	29.00	-2	15,911	-0.01%
2020/05/28	17	28.80	24	28.73	28.50	-7	15,593	-0.04%
2020/05/27	4	28.58	9	28.47	28.60	-5	15,671	-0.03%
2020/05/26	2	28.35	1	28.20	28.20	1	15,660	0.01%
2020/05/25	2	28.20	1	28.00	28.20	1	15,661	0.01%
2020/05/22	0	0.00	12	28.36	28.40	-12	15,642	-0.08%
2020/05/21	5	28.29	0	0.00	28.35	5	15,516	0.03%
2020/05/20	2	28.30	1	28.45	28.15	1	15,471	0.01%
2020/05/19	1	28.05	27	28.13	28.30	-26	15,304	-0.17%
2020/05/18	17	27.70	9	27.61	27.55	8	15,109	0.05%
2020/05/15	8	28.14	10	28.15	28.10	-2	14,963	-0.01%
2020/05/14	7	27.87	70	27.79	27.95	-63	14,826	-0.42%
2020/05/13	54	27.46	11.5	27.64	27.55	42.5	14,627	0.29%
2020/05/12	6	27.65	1.1	27.65	27.50	4.9	14,527	0.03%
2020/05/11	2	27.90	23	27.90	27.80	-21	14,438	-0.15%
2020/05/08	8	27.39	7.3	27.43	27.45	0.7	14,348	0.00%
2020/05/07	26	27.77	2.1	27.75	27.70	23.9	14,148	0.17%
2020/05/06	5	27.79	7	27.80	27.80	-2	14,116	-0.01%
2020/05/05	19	27.83	23.1	27.90	27.75	-4.1	14,084	-0.03%
2020/05/04	18	27.69	12	27.52	27.85	6	14,076	0.04%
2020/04/30	9	27.92	18	28.10	28.25	-9	14,023	-0.06%
2020/04/29	12	27.56	10	27.52	27.70	2	13,812	0.01%
2020/04/28	2	26.68	2	26.80	26.90	0	13,693	0.00%
2020/04/27	3	26.50	55.4	26.50	26.50	-52.4	14,075	-0.37%
2020/04/24	34	25.98	0	0.00	26.00	34	14,009	0.24%
2020/04/23	8	25.74	33	25.93	26.00	-25	14,093	-0.18%
2020/04/22	5.2	25.42	44	25.53	25.55	-38.8	14,082	-0.28%
2020/04/21	8	25.54	13	25.51	25.30	-5	14,140	-0.04%
2020/04/20	18	26.04	10	26.09	26.00	8	14,000	0.06%
2020/04/17	11	26.18	7	26.58	26.05	4	13,943	0.03%
2020/04/16	8	26.16	4.8	26.13	26.20	3.2	13,857	0.02%
2020/04/15	11	26.50	4.3	26.52	26.50	6.7	13,799	0.05%
2020/04/14	6	26.83	8	26.58	26.70	-2	13,667	-0.01%
2020/04/13	3	25.47	111	25.48	25.65	-108	13,389	-0.81%	大賣/鉅額交易
2020/04/10	6.8	25.20	32	25.25	25.25	-25.2	13,364	-0.19%
2020/04/09	9	25.09	6	25.32	25.05	3	13,461	0.02%
2020/04/08	14	25.13	44	25.15	25.10	-30	13,400	-0.22%
2020/04/07	5	25.38	24	25.32	25.20	-19	13,319	-0.14%
2020/04/06	0	0.00	6	25.13	25.15	-6	13,189	-0.05%
2020/04/01	48	24.42	9	24.50	24.40	39	12,942	0.30%
2020/03/31	13	24.16	17.2	24.21	24.50	-4.2	12,762	-0.03%
2020/03/30	3	23.67	8	23.68	23.85	-5	12,531	-0.04%
2020/03/27	19	23.83	66	23.85	23.75	-47	12,401	-0.38%
2020/03/26	38.3	24.04	35	24.08	24.00	3.3	12,097	0.03%
2020/03/24	20	20.74	75	20.83	21.10	-55	11,524	-0.48%
2020/03/23	34	19.35	0	0.00	19.20	34	11,424	0.30%
2020/03/20	12	19.92	16	20.23	20.40	-4	11,436	-0.03%
2020/03/19	33	18.96	23	19.37	18.65	10	11,212	0.09%
2020/03/18	11	20.40	3	20.77	20.10	8	10,953	0.07%
2020/03/17	27	21.09	8	21.13	20.80	19	10,800	0.18%
2020/03/16	52	22.42	24	22.76	22.15	28	10,897	0.26%
2020/03/13	30	22.27	26	22.48	23.00	4	10,808	0.04%
2020/03/12	15	23.61	6	23.77	23.65	9	10,546	0.09%
2020/03/11	5.1	25.24	0	0.00	24.70	5.1	10,399	0.05%
2020/03/10	1	24.35	18	24.96	25.05	-17	10,345	-0.16%
2020/03/09	20	25.54	17	25.63	25.30	3	10,423	0.03%
2020/03/06	40	26.38	3	26.25	26.25	37	10,701	0.35%
2020/03/05	4	27.13	0	0.00	27.20	4	10,607	0.04%
2020/03/04	0	0.00	207.5	27.14	27.20	-207.5	10,769	-1.93%	大賣/鉅額交易
2020/03/03	2.1	27.14	2	27.05	26.90	0.1	10,713	0.00%
2020/03/02	6	26.73	2.8	26.99	26.55	3.3	10,732	0.03%
2020/02/27	3.5	27.31	7	27.37	27.05	-3.5	10,841	-0.03%
2020/02/26	1.3	27.14	7	27.13	27.10	-5.7	10,759	-0.05%
2020/02/25	0	0.00	1	27.30	27.25	-1	10,791	-0.01%
2020/02/24	1	27.40	20	27.45	27.45	-19	10,898	-0.17%
2020/02/21	0	0.00	1	27.85	27.90	-1	10,999	-0.01%
2020/02/20	0	0.00	4	28.05	28.10	-4	11,198	-0.04%
2020/02/19	2	28.28	19	28.10	28.10	-17	11,376	-0.15%
2020/02/18	6	27.55	0	0.00	27.85	6	11,906	0.05%
2020/02/17	17	27.76	0.3	27.65	27.60	16.7	12,063	0.14%
2020/02/14	0	0.00	0.7	28.25	28.30	-0.7	12,350	-0.01%
2020/02/13	1	28.35	11	28.36	28.30	-10	12,462	-0.08%
2020/02/12	0	0.00	30.1	28.10	28.25	-30.1	12,603	-0.24%
2020/02/11	3	28.00	0	0.00	28.00	3	12,951	0.02%
2020/02/10	1	27.90	0	0.00	27.95	1	13,055	0.01%
2020/02/07	1	28.15	0	0.00	28.25	1	13,396	0.01%
2020/02/06	9	28.02	23	28.10	28.25	-14	13,598	-0.10%
2020/02/05	20.2	27.76	39.4	27.83	27.80	-19.2	13,831	-0.14%
2020/02/04	10	27.70	46	27.70	28.00	-36	13,873	-0.26%
2020/02/03	2	27.00	31	26.85	27.00	-29	14,180	-0.20%
2020/01/31	5	27.52	5	27.61	27.25	0	14,150	0.00%
2020/01/30	9	27.14	21	27.18	27.20	-12	14,227	-0.08%
2020/01/20	17	29.28	0	0.00	29.40	17	13,968	0.12%
2020/01/17	0	0.00	15	29.22	29.30	-15	14,035	-0.11%
2020/01/16	11	28.80	0	0.00	28.90	11	14,048	0.08%
2020/01/15	2	28.90	11	29.24	28.90	-9	14,243	-0.06%
2020/01/14	2	28.48	0	0.00	28.85	2	14,230	0.01%
2020/01/13	1	28.85	21	28.75	28.75	-20	14,328	-0.14%
2020/01/10	1	28.80	1	28.80	28.75	0	14,387	0.00%
2020/01/09	26	28.65	3	28.60	28.70	23	14,426	0.16%
2020/01/07	1	28.00	8	28.30	28.50	-7	14,568	-0.05%
2020/01/06	1	28.05	31	28.07	28.00	-30	14,593	-0.21%
2020/01/03	1	28.50	0.1	28.30	28.30	0.9	14,687	0.01%
2019/12/31	3	28.38	1	28.35	28.35	2	14,712	0.01%
2019/12/30	2	28.55	0	0.00	28.60	2	14,838	0.01%
2019/12/27	7	28.86	1	28.85	28.90	6	14,891	0.04%
2019/12/26	2	28.90	1	29.00	28.90	1	14,936	0.01%
2019/12/25	8	29.13	6	29.05	29.10	2	15,064	0.01%
2019/12/24	10	28.97	6	28.96	28.70	4	15,224	0.03%
2019/12/23	1	29.30	0	0.00	29.15	1	15,260	0.01%
2019/12/20	7.2	29.75	2.5	29.74	29.50	4.7	15,401	0.03%
2019/12/19	5	29.77	1	29.75	29.75	4	15,800	0.03%
2019/12/18	27	29.79	10.4	29.82	29.85	16.6	16,361	0.10%
2019/12/17	0	0.00	13	29.65	29.80	-13	16,488	-0.08%
2019/12/16	7	29.60	12	29.73	29.30	-5	16,446	-0.03%
2019/12/13	8	29.73	14	29.75	29.85	-6	16,464	-0.04%
2019/12/12	17	29.74	5	29.83	29.60	12	16,528	0.07%
2019/12/11	19	29.69	35	29.76	29.50	-16	16,473	-0.10%
2019/12/10	3	29.13	9	29.35	29.45	-6	16,087	-0.04%
2019/12/09	5	29.20	0	0.00	29.20	5	16,067	0.03%
2019/12/06	1	29.44	7.3	29.17	29.20	-6.3	16,193	-0.04%
2019/12/05	1	28.85	7	29.04	29.00	-6	16,010	-0.04%
2019/12/04	0	0.00	8	28.95	29.00	-8	16,134	-0.05%
2019/12/03	7	28.86	16	28.88	28.90	-9	16,043	-0.06%
2019/12/02	2	27.70	7	27.40	27.80	-5	15,582	-0.03%
2019/11/29	23	27.82	9	27.75	27.70	14	15,501	0.09%
2019/11/28	9	28.61	4.6	28.61	28.55	4.4	15,398	0.03%
2019/11/27	15	28.76	5	28.99	29.00	10	15,720	0.06%
2019/11/26	4	28.70	1.3	28.79	28.90	2.7	15,593	0.02%
2019/11/25	5	28.98	28	28.99	28.95	-23	15,329	-0.15%
2019/11/22	0	0.00	3.3	29.20	29.20	-3.3	15,395	-0.02%
2019/11/21	11	29.02	9	28.82	29.10	2	15,428	0.01%
2019/11/20	0	0.00	16	29.37	29.40	-16	15,357	-0.10%
2019/11/19	3	29.07	8.1	29.14	29.25	-5.1	15,375	-0.03%
2019/11/18	22	28.99	8.2	28.89	29.00	13.8	15,283	0.09%
2019/11/15	10.3	28.75	20	28.97	28.65	-9.7	15,348	-0.06%
2019/11/14	0	0.00	9	28.38	28.45	-9	14,816	-0.06%
2019/11/13	41.9	27.95	71.3	28.07	28.15	-29.5	14,716	-0.20%
2019/11/12	100	27.76	79	27.88	27.80	21	14,432	0.15%
2019/11/11	4	27.86	29	28.03	27.90	-25	14,370	-0.17%
2019/11/08	1	28.35	28	28.08	28.35	-27	14,454	-0.19%
2019/11/07	4	27.39	4	27.48	27.40	0	14,066	0.00%
2019/11/06	17.5	27.10	23	27.11	27.25	-5.5	13,955	-0.04%
2019/11/05	35	27.93	87.2	28.07	27.85	-52.2	13,638	-0.38%
2019/11/04	81	28.40	12.2	28.31	28.40	68.8	13,530	0.51%
2019/11/01	1	28.00	12	28.00	28.00	-11	13,342	-0.08%
2019/10/31	10	27.94	31	27.83	27.95	-21	13,405	-0.16%
2019/10/30	5	27.27	3	27.42	27.45	2	13,076	0.02%
2019/10/29	5	27.49	23	27.34	27.40	-18	13,054	-0.14%
2019/10/28	1	27.90	21.1	27.74	27.80	-20.1	12,961	-0.15%
2019/10/25	4	27.40	14.4	27.34	27.50	-10.4	12,842	-0.08%
2019/10/24	2	27.20	1.1	27.33	27.35	0.9	12,854	0.01%
2019/10/23	4.1	27.39	22.6	27.00	27.20	-18.5	12,839	-0.14%
2019/10/22	8	26.90	41	26.86	26.85	-33	12,684	-0.26%
2019/10/21	22	26.58	9	26.70	26.70	13	12,887	0.10%
2019/10/18	100	26.35	104	26.44	26.35	-4	13,179	-0.03%	大賣/
2019/10/17	81	26.38	83.9	26.43	26.50	-2.9	13,667	-0.02%
2019/10/16	7	26.18	25.2	26.35	26.50	-18.2	13,844	-0.13%
2019/10/15	4	26.35	10.1	26.23	26.20	-6.1	13,844	-0.04%
2019/10/14	10	26.28	14	26.29	26.30	-4	13,859	-0.03%
2019/10/09	0	0.00	3	26.30	26.10	-3	13,797	-0.02%
2019/10/08	17	26.26	18	26.47	26.25	-1	13,737	-0.01%
2019/10/07	1	26.35	4	26.21	26.20	-3	13,745	-0.02%
2019/10/04	6	26.03	18	26.20	26.15	-12	13,782	-0.09%
2019/10/03	31	25.50	36	25.44	25.90	-5	13,608	-0.04%
2019/10/02	2.2	25.32	4	25.48	25.50	-1.8	13,621	-0.01%
2019/10/01	0	0.00	3	25.58	25.70	-3	13,533	-0.02%
2019/09/27	44	25.29	37	25.16	25.05	7	13,417	0.05%
2019/09/26	6	25.94	10	25.99	26.00	-4	13,272	-0.03%
2019/09/25	19	25.96	23	26.10	26.20	-4	13,181	-0.03%
2019/09/24	26	26.16	30	26.37	26.10	-4	13,081	-0.03%
2019/09/23	8	26.09	24	25.98	26.00	-16	12,571	-0.13%
2019/09/20	6	25.25	11	25.30	25.20	-5	12,048	-0.04%
2019/09/19	2	25.20	25	25.21	25.15	-23	11,799	-0.19%
2019/09/18	1	25.05	18.1	25.10	25.15	-17.1	11,715	-0.15%
2019/09/17	1	24.90	45	24.90	24.90	-44	11,552	-0.38%
2019/09/16	65	24.27	69	24.38	24.50	-4	11,464	-0.03%
2019/09/12	100	24.83	59.1	24.61	24.60	40.9	11,424	0.36%
2019/09/11	16	24.96	16	24.96	24.95	0	11,491	0.00%
2019/09/10	4	24.99	7	25.06	25.10	-3	11,467	-0.03%
2019/09/09	12	24.90	16	24.96	25.00	-4	11,287	-0.04%
2019/09/06	7	24.94	14.4	25.11	25.00	-7.4	11,269	-0.07%
2019/09/05	51.1	24.78	45	24.82	24.85	6.1	11,122	0.05%
2019/09/04	27	24.80	26	24.85	24.85	1	11,087	0.01%
2019/09/03	26	24.84	30	24.88	24.75	-4	11,124	-0.04%
2019/09/02	16	24.91	22	24.87	24.80	-6	11,532	-0.05%
2019/08/30	2	24.75	67.1	24.91	24.90	-65.1	11,450	-0.57%
2019/08/29	0	0.00	1	24.30	24.30	-1	11,176	-0.01%
2019/08/28	1	24.30	6	24.25	24.35	-5	11,218	-0.04%
2019/08/27	1	24.55	17	24.31	24.40	-16	11,426	-0.14%
2019/08/26	1	23.95	10	23.95	24.30	-9	12,069	-0.07%
2019/08/23	1	24.40	1.5	24.43	24.50	-0.5	11,948	0.00%
2019/08/22	5	24.25	18	24.35	24.55	-13	11,966	-0.11%
2019/08/21	1	24.30	10	24.27	24.35	-9	12,028	-0.07%
2019/08/20	0	0.00	34	24.09	24.25	-34	11,908	-0.29%
2019/08/19	6	23.55	0	0.00	23.70	6	11,779	0.05%
2019/08/16	32	23.39	28	23.50	23.60	4	11,818	0.03%
2019/08/15	31	23.31	3	23.00	23.50	28	11,715	0.24%
2019/08/14	12	23.60	10	23.59	23.55	2	11,736	0.02%
2019/08/13	3.2	23.02	16.1	23.17	23.35	-12.9	11,695	-0.11%
2019/08/12	8.3	22.51	0	0.00	22.50	8.3	11,628	0.07%
2019/08/08	6.3	22.37	1	22.40	22.40	5.3	11,803	0.04%
2019/08/07	5	22.31	0	0.00	22.30	5	11,897	0.04%
2019/08/06	15	22.09	15	22.00	22.30	0	12,198	0.00%
2019/08/05	8	22.59	11	22.63	22.45	-3	12,441	-0.02%
2019/08/02	18	22.83	2	22.75	22.80	16	12,476	0.13%
2019/08/01	2	23.15	2	23.30	23.25	0	12,473	0.00%
2019/07/31	7	23.32	0	0.00	23.30	7	12,473	0.06%
2019/07/30	6	23.57	22	23.62	23.55	-16	12,454	-0.13%
2019/07/29	2	23.20	15	23.41	23.45	-13	12,455	-0.10%
2019/07/26	52	23.58	39.9	23.41	23.40	12.1	12,371	0.10%
2019/07/25	31.2	23.89	10	24.10	23.85	21.2	12,380	0.17%
2019/07/24	3	24.37	8.9	24.24	24.15	-5.9	12,430	-0.05%
2019/07/23	1	24.40	50.1	24.13	24.40	-49.1	12,412	-0.40%
2019/07/22	48	23.79	34	23.74	23.70	14	12,132	0.12%
2019/07/19	52	25.31	16.1	25.35	25.30	35.9	11,735	0.31%
2019/07/18	22	25.08	4	25.13	25.10	18	11,203	0.16%
2019/07/17	15	25.18	37.1	24.97	25.00	-22.1	11,151	-0.20%
2019/07/16	1	25.10	0	0.00	25.15	1	11,174	0.01%
2019/07/15	2	25.05	0.4	25.00	25.05	1.6	11,285	0.01%
2019/07/12	4.5	25.04	3	25.13	25.05	1.5	11,573	0.01%
2019/07/11	8	24.93	5	24.92	24.90	3	11,869	0.03%
2019/07/10	0	0.00	1.7	24.58	24.75	-1.7	12,204	-0.01%
2019/07/09	2	24.45	2	24.45	24.35	0	12,318	0.00%
2019/07/08	5.3	24.32	8	24.41	24.50	-2.7	12,482	-0.02%
2019/07/05	12	24.21	0	0.00	24.15	12	12,679	0.09%
2019/07/04	11	24.15	31	24.28	24.30	-20	12,992	-0.15%
2019/07/03	2.5	24.06	1.1	24.10	24.15	1.4	13,292	0.01%
2019/07/02	8	24.12	0	0.00	24.15	8	13,840	0.06%
2019/07/01	10	24.30	4	24.36	24.30	6	14,354	0.04%
2019/06/28	0	0.00	1	24.20	24.20	-1	14,718	-0.01%
2019/06/27	2	24.20	6	24.20	24.30	-4	14,990	-0.03%
2019/06/26	0	0.00	2	24.10	24.10	-2	15,236	-0.01%
2019/06/25	2	24.00	17	24.02	23.90	-15	15,637	-0.10%
2019/06/21	1	24.00	10	24.05	23.95	-9	18,037	-0.05%
2019/06/20	2	24.00	8	24.03	23.95	-6	18,336	-0.03%
2019/06/19	15	23.72	17.1	23.86	24.05	-2.1	18,417	-0.01%
2019/06/18	9	23.54	30	23.65	23.80	-21	18,355	-0.11%
2019/06/17	10	23.64	4	23.76	23.60	6	18,325	0.03%
2019/06/14	5	23.65	6	23.73	23.75	-1	18,554	-0.01%
2019/06/13	5	23.85	3	23.78	23.75	2	18,569	0.01%
2019/06/12	1	23.75	12	23.90	23.90	-11	18,891	-0.06%
2019/06/11	13	23.84	0	0.00	23.80	13	18,974	0.07%
2019/06/10	22	23.93	36	24.13	24.10	-14	18,880	-0.07%
2019/06/06	24	22.80	4.1	22.90	22.85	19.9	18,457	0.11%
2019/06/05	11	22.80	17	22.82	22.95	-6	18,424	-0.03%
2019/06/04	2.3	22.45	6.1	22.45	22.45	-3.8	18,383	-0.02%
2019/06/03	7	22.01	7	22.21	22.15	0	18,382	0.00%
2019/05/31	109	22.25	71	22.44	22.50	38	18,145	0.21%	大買/
2019/05/30	0	0.00	2	23.45	23.40	-2	17,344	-0.01%
2019/05/29	4	23.28	1	23.30	23.10	3	17,420	0.02%
2019/05/28	2	23.20	46.4	23.44	23.80	-44.4	17,369	-0.26%
2019/05/27	2.2	23.00	1	23.20	23.05	1.2	17,195	0.01%
2019/05/24	2	23.10	2	23.25	22.95	0	17,216	0.00%
2019/05/23	3	22.88	21	22.94	23.10	-18	17,142	-0.11%
2019/05/22	4	22.89	2	22.90	22.95	2	17,059	0.01%
2019/05/21	0	0.00	13	22.98	22.95	-13	17,077	-0.08%
2019/05/20	0	0.00	1	22.70	22.65	-1	16,949	-0.01%
2019/05/17	43.3	22.74	36	22.65	22.55	7.3	16,891	0.04%
2019/05/16	6	22.95	0	0.00	23.00	6	16,731	0.04%
2019/05/15	5	23.52	19	23.58	23.50	-14	16,585	-0.08%
2019/05/14	15	23.05	33	23.10	23.20	-18	16,539	-0.11%
2019/05/13	36	23.43	0	0.00	23.05	36	16,265	0.22%
2019/05/10	1	24.65	5	24.44	24.55	-4	15,941	-0.03%
2019/05/09	9	24.84	4	24.71	24.55	5	15,889	0.03%
2019/05/08	4	25.30	20	25.37	25.45	-16	15,766	-0.10%
2019/05/07	0	0.00	5	25.46	25.50	-5	15,905	-0.03%
2019/05/06	5	25.07	4	25.18	24.90	1	16,503	0.01%
2019/05/03	10	25.54	8.6	25.63	25.65	1.4	16,426	0.01%
2019/05/02	2	25.53	11	25.79	25.55	-9	16,404	-0.05%
2019/04/30	0	0.00	7.1	25.27	25.60	-7.1	16,271	-0.04%
2019/04/29	37	24.79	4	24.86	24.95	33	16,103	0.20%
2019/04/26	3	25.27	1	25.10	25.25	2	16,098	0.01%
2019/04/25	0	0.00	9	25.34	25.35	-9	16,093	-0.06%
2019/04/24	2	25.45	2	25.10	25.25	0	16,042	0.00%
2019/04/23	11	24.80	30.1	24.88	25.25	-19.1	16,059	-0.12%
2019/04/22	5	25.24	11	25.20	25.15	-6	15,843	-0.04%
2019/04/19	6	25.47	139	25.33	25.35	-133	15,637	-0.85%	大賣/鉅額交易
2019/04/18	3	25.77	11.2	25.83	25.70	-8.2	15,442	-0.05%
2019/04/17	33	25.78	5	26.26	25.75	28	15,131	0.18%
2019/04/16	6	25.74	30.9	25.86	26.00	-24.9	14,747	-0.17%
2019/04/15	11	25.42	20.6	25.40	25.45	-9.6	14,327	-0.07%
2019/04/12	6	25.23	10	25.25	25.20	-4	14,136	-0.03%
2019/04/11	2	25.20	40.3	25.27	25.25	-38.3	13,960	-0.27%
2019/04/10	12	25.10	14.1	25.03	25.15	-2.1	13,627	-0.02%
2019/04/09	13	24.87	18.2	25.10	24.90	-5.2	13,305	-0.04%
2019/04/08	21	25.04	53.2	25.02	25.10	-32.2	12,986	-0.25%
2019/04/03	18	24.56	76.6	24.47	24.60	-58.6	12,377	-0.47%
2019/04/02	13	24.05	71.6	24.04	24.15	-58.6	11,849	-0.49%
2019/04/01	9	23.96	46	23.94	23.95	-37	11,455	-0.32%
2019/03/29	20.6	23.93	21.1	23.85	23.70	-0.5	11,079	0.00%
2019/03/28	21.2	23.73	31	23.74	23.75	-9.8	10,799	-0.09%
2019/03/27	59.3	23.70	70	23.77	23.75	-10.7	10,385	-0.10%
2019/03/26	20	22.87	66	22.85	22.95	-46	8,924	-0.52%
2019/03/25	33.3	21.89	50	21.83	22.25	-16.7	7,985	-0.21%
2019/03/22	16	21.61	3.2	21.76	21.75	12.8	7,552	0.17%
2019/03/21	4	21.58	12	21.55	21.50	-8	7,375	-0.11%
2019/03/20	14	21.39	17	21.42	21.45	-3	7,320	-0.04%
2019/03/19	1.8	21.37	10	21.38	21.40	-8.3	7,288	-0.11%
2019/03/18	7	20.92	9	20.92	21.10	-2	7,127	-0.03%
2019/03/15	20	20.91	4	21.10	20.70	16	7,122	0.22%
2019/03/14	0	0.00	3	21.30	21.20	-3	6,784	-0.04%
2019/03/13	12	20.95	2	21.00	21.00	10	6,751	0.15%
2019/03/12	12	20.86	12	20.92	20.95	0	6,778	0.00%
2019/03/11	0	0.00	14	20.64	20.65	-14	6,805	-0.21%
2019/03/08	28	20.70	1	20.70	20.65	27	6,954	0.39%
2019/03/07	6	20.98	7	21.01	21.00	-1	6,980	-0.01%
2019/03/06	1	21.10	0	0.00	21.20	1	6,975	0.01%
2019/03/05	4	21.24	1	21.15	21.20	3	7,029	0.04%
2019/03/04	3	21.13	1	21.10	21.25	2	7,118	0.03%
2019/02/27	0	0.00	4	21.35	21.35	-4	7,021	-0.06%
2019/02/26	0	0.00	16	21.40	21.30	-16	6,949	-0.23%
2019/02/25	2	21.30	4	21.29	21.40	-2	6,886	-0.03%
2019/02/22	4	21.20	0.4	21.30	21.30	3.6	6,911	0.05%
2019/02/21	1	21.05	0	0.00	21.15	1	6,981	0.01%
2019/02/20	1	21.15	2	21.20	21.20	-1	7,015	-0.01%
2019/02/19	0	0.00	4	21.15	21.15	-4	7,018	-0.06%
2019/02/18	0	0.00	2	21.03	21.10	-2	7,180	-0.03%
2019/02/15	3	21.03	6	21.10	21.00	-3	7,222	-0.04%
2019/02/14	4	21.04	1	21.10	21.00	3	7,261	0.04%
2019/02/13	7	21.12	4	21.15	21.15	3	7,309	0.04%
2019/02/12	14	21.23	16	21.25	21.10	-2	7,220	-0.03%
2019/02/11	29	21.25	9	21.23	21.30	20	7,158	0.28%
2019/01/30	0	0.00	9	21.14	21.10	-9	7,106	-0.13%
2019/01/29	5	20.95	9.1	20.98	21.00	-4.1	7,104	-0.06%
2019/01/28	50	21.24	43	21.31	21.30	7	7,115	0.10%
2019/01/25	28	20.85	78	21.04	21.30	-50	7,064	-0.71%
2019/01/24	12	20.33	11	20.06	20.50	1	6,412	0.02%
2019/01/23	3.6	19.89	0	0.00	20.00	3.6	6,466	0.06%
2019/01/22	0	0.00	21	19.95	20.00	-21	6,447	-0.33%
2019/01/21	7	20.06	6	20.16	20.00	1	6,511	0.02%
2019/01/18	4	20.09	13	20.04	20.10	-9	6,609	-0.14%
2019/01/17	5	19.80	5	19.85	19.80	0	6,717	0.00%
2019/01/16	1	19.60	50	19.70	19.75	-49	6,767	-0.72%
2019/01/15	0	0.00	13	19.62	19.70	-13	6,793	-0.19%
2019/01/14	2	19.30	2	19.40	19.40	0	6,741	0.00%
2019/01/11	1	19.35	0	0.00	19.35	1	6,793	0.01%
2019/01/10	40	19.20	2	19.25	19.30	38	6,780	0.56%
2019/01/09	12.1	19.35	11	19.30	19.40	1.1	6,802	0.02%
2019/01/08	8	19.01	53	19.00	19.00	-45	6,849	-0.66%
2019/01/07	1	19.00	1	19.05	19.15	0	6,925	0.00%
2019/01/04	6	18.75	1	18.80	18.75	5	7,115	0.07%
2019/01/03	0.1	18.95	0	0.00	18.95	0.1	7,581	0.00%
2019/01/02	3	18.97	0	0.00	18.90	3	7,684	0.04%
2018/12/28	3	19.15	4	19.00	19.10	-1	7,901	-0.01%
2018/12/27	2.1	19.05	4	18.99	18.95	-1.9	8,246	-0.02%
2018/12/26	2.3	18.76	1	18.85	18.80	1.2	8,352	0.01%
2018/12/25	7	18.78	1	19.00	18.75	6	8,407	0.07%
2018/12/24	1	19.35	11	19.22	19.25	-10	8,467	-0.12%
2018/12/22	0.1	18.75	2	18.75	18.70	-1.9	8,431	-0.02%
2018/12/21	5	18.65	0	0.00	18.60	5	8,569	0.06%
2018/12/20	0.1	18.80	8	18.60	18.75	-7.9	8,538	-0.09%
2018/12/19	5	18.82	2	18.85	18.80	3	8,549	0.04%
2018/12/18	19	18.91	3.1	18.95	18.75	15.9	8,614	0.19%
2018/12/17	11	19.05	10	19.10	19.10	1	8,654	0.01%
2018/12/14	1	19.10	0	0.00	19.20	1	8,665	0.01%
2018/12/13	0.1	19.20	1	19.10	19.25	-0.9	8,785	-0.01%
2018/12/12	1	18.80	5	19.06	19.10	-4	9,116	-0.04%
2018/12/11	14	18.70	5	18.76	18.60	9	9,268	0.10%
2018/12/10	3	18.85	0	0.00	18.85	3	9,419	0.03%
2018/12/07	2.2	19.31	3	19.25	19.10	-0.8	9,415	-0.01%
2018/12/06	26	19.13	2	19.75	19.00	24	9,480	0.25%
2018/12/05	3	19.83	0	0.00	19.70	3	9,434	0.03%
2018/12/04	6.1	20.09	5	20.02	20.15	1.1	9,642	0.01%
2018/12/03	19	19.97	52	20.04	20.10	-33	9,660	-0.34%
2018/11/30	4	19.56	3	19.58	19.55	1	9,500	0.01%
2018/11/29	6	19.54	9	19.64	19.55	-3	9,462	-0.03%
2018/11/28	3.2	19.45	2	19.50	19.50	1.2	9,397	0.01%
2018/11/27	3.1	19.45	15	19.37	19.45	-11.9	9,359	-0.13%
2018/11/26	3	18.90	1.1	18.90	18.95	2	9,379	0.02%
2018/11/23	5.1	18.77	0	0.00	18.75	5.1	9,386	0.05%
2018/11/22	0	0.00	2	18.90	18.95	-2	9,425	-0.02%
2018/11/21	17	18.87	0	0.00	18.80	17	9,487	0.18%
2018/11/20	9	19.23	18	19.15	19.15	-9	9,480	-0.09%
2018/11/19	4	19.61	11.1	19.50	19.70	-7.1	9,441	-0.08%
2018/11/16	11	19.27	0	0.00	19.35	11	9,402	0.12%
2018/11/15	0	0.00	15	18.99	19.30	-15	9,380	-0.16%
2018/11/14	5	18.54	5	18.60	18.55	0	9,240	0.00%
2018/11/13	4	18.58	3	18.80	18.90	1	9,247	0.01%
2018/11/12	7	18.86	19.2	18.88	19.05	-12.2	9,272	-0.13%
2018/11/09	13	18.63	3.8	18.66	18.65	9.2	9,244	0.10%
2018/11/08	29	18.78	26	18.85	18.70	3	9,305	0.03%
2018/11/07	0.6	18.85	4	18.75	18.85	-3.4	9,384	-0.04%
2018/11/06	8	18.44	1	18.40	18.50	7	9,524	0.07%
2018/11/05	1	18.55	26	18.63	18.65	-25	9,450	-0.26%
2018/11/02	74	18.51	38	18.51	18.55	36	9,374	0.38%
2018/11/01	20	18.75	2.4	18.88	19.00	17.6	9,231	0.19%
2018/10/31	10	18.55	15	18.59	18.90	-5	9,220	-0.05%
2018/10/30	1	18.00	0	0.00	18.00	1	9,115	0.01%
2018/10/29	5	18.19	7	18.19	18.05	-2	9,168	-0.02%
2018/10/26	5	18.04	14	17.83	18.20	-9	9,224	-0.10%
2018/10/25	4	17.36	2	17.90	17.80	2	9,478	0.02%
2018/10/24	1.2	17.55	2	17.58	17.85	-0.8	9,787	-0.01%
2018/10/23	2	17.53	33.6	17.50	17.60	-31.6	9,879	-0.32%
2018/10/22	1	17.30	9.3	17.50	17.50	-8.3	10,013	-0.08%
2018/10/19	37	17.26	12	17.28	17.55	25	10,149	0.25%
2018/10/18	19	17.55	16.5	17.50	17.55	2.5	10,128	0.02%
2018/10/17	6	17.67	11	17.75	17.55	-5	10,214	-0.05%
2018/10/16	21	17.57	1	17.50	17.50	20	10,373	0.19%
2018/10/15	18	17.80	0.1	17.90	17.75	17.9	10,421	0.17%
2018/10/12	22	17.18	21	17.36	17.90	1	10,633	0.01%
2018/10/11	38	17.12	15.1	17.16	17.00	22.9	10,687	0.21%
2018/10/09	14	18.28	13	18.27	18.20	1	10,898	0.01%
2018/10/08	21.2	18.27	17	18.27	18.25	4.2	10,918	0.04%
2018/10/05	36	18.86	12	18.80	18.65	24	10,818	0.22%
2018/10/04	23	19.54	3	19.62	19.50	20	10,568	0.19%
2018/10/03	3	19.78	3	19.85	19.75	0	10,558	0.00%
2018/10/02	54	19.90	50	19.85	19.85	4	10,591	0.04%
2018/10/01	27	19.95	33	19.91	19.90	-6	10,760	-0.06%
2018/09/28	1	20.00	5.1	20.02	19.90	-4.1	10,955	-0.04%
2018/09/27	11	19.85	13	19.90	19.95	-2	11,632	-0.02%
2018/09/26	18	19.91	5	19.94	19.85	13	11,740	0.11%
2018/09/25	57	19.75	62	19.82	19.95	-5	11,850	-0.04%
2018/09/21	1	19.80	0	0.00	19.85	1	11,892	0.01%
2018/09/20	10	19.75	0.7	19.80	19.70	9.3	11,897	0.08%
2018/09/19	0	0.00	19.3	19.82	19.75	-19.3	12,040	-0.16%
2018/09/18	60	19.65	3.2	19.76	19.55	56.8	12,009	0.47%
2018/09/17	77	20.12	74.4	20.14	20.10	2.6	11,833	0.02%
2018/09/14	80	20.13	69	20.36	20.50	11	11,705	0.09%
2018/09/13	0	0.00	4	20.45	20.40	-4	11,559	-0.03%
2018/09/12	28.4	20.29	14	20.24	20.20	14.3	11,603	0.12%
2018/09/11	10	20.46	2	20.65	20.50	8	11,681	0.07%
2018/09/10	55	20.45	20	20.45	20.20	35	11,925	0.29%
2018/09/07	14.9	21.22	2	21.25	21.20	12.9	11,970	0.11%
2018/09/06	9	21.33	3	21.32	21.35	6	11,988	0.05%
2018/09/05	32	21.45	31.3	21.55	21.45	0.7	12,140	0.01%
2018/09/03	9	21.71	23	21.64	21.60	-14	12,343	-0.11%
2018/08/31	24	21.54	2	21.75	21.75	22	12,387	0.18%
2018/08/30	1	21.65	1	21.90	21.70	0	12,372	0.00%
2018/08/29	0	0.00	7.1	21.65	21.70	-7.1	12,476	-0.06%
2018/08/28	18	21.38	25	21.52	21.45	-7	12,600	-0.06%
2018/08/27	19	21.32	1.6	21.37	21.35	17.4	12,847	0.14%
2018/08/24	13.1	21.29	3.3	21.32	21.30	9.9	12,975	0.08%
2018/08/23	8	21.41	0	0.00	21.45	8	13,335	0.06%
2018/08/22	2	21.33	0.2	21.40	21.35	1.8	13,642	0.01%
2018/08/21	31	21.27	55	21.34	21.40	-24	13,769	-0.17%
2018/08/20	44	21.32	41.4	21.35	21.20	2.6	13,840	0.02%
2018/08/17	27	21.39	53	21.32	21.20	-26	13,924	-0.19%
2018/08/16	47	21.37	21	21.34	21.35	26	13,968	0.19%
2018/08/15	20.1	21.64	45	21.66	21.55	-24.9	14,117	-0.18%
2018/08/14	45	21.73	2	21.65	21.65	43	14,316	0.30%
2018/08/13	64	22.08	27	21.99	21.85	37	14,557	0.25%
2018/08/10	32.2	22.33	29	22.35	22.40	3.2	14,547	0.02%
2018/08/09	19	22.35	0	0.00	22.35	19	14,676	0.13%
2018/08/08	2.2	22.40	14	22.40	22.40	-11.9	14,989	-0.08%
2018/08/07	49.2	22.39	28.3	22.45	22.40	20.8	15,364	0.14%
2018/08/06	9.2	22.40	62	22.40	22.45	-52.9	15,582	-0.34%
2018/08/03	7.2	22.21	0.1	22.45	22.30	7.1	15,806	0.04%
2018/08/02	31	22.22	18	22.12	22.10	13	16,078	0.08%
2018/08/01	49	22.07	42	22.27	22.35	7	16,048	0.04%
2018/07/31	76	23.61	17.1	23.61	23.65	58.9	15,791	0.37%
2018/07/30	65	23.39	13	23.40	23.40	52	15,655	0.33%
2018/07/27	3	23.33	12	23.36	23.35	-9	15,678	-0.06%
2018/07/26	17	22.98	25	23.10	23.15	-8	15,728	-0.05%
2018/07/25	6	23.07	0	0.00	23.05	6	15,648	0.04%
2018/07/24	5	23.20	95	23.06	23.20	-90	15,722	-0.57%
2018/07/23	91	23.04	60	22.91	22.90	31	15,822	0.20%
2018/07/20	66	23.53	20	23.46	23.25	46	15,862	0.29%
2018/07/19	25	23.64	8	23.68	23.55	17	16,044	0.11%
2018/07/18	59	23.67	74	23.75	23.70	-15	15,892	-0.09%
2018/07/17	29	23.65	43	23.56	23.80	-14	15,644	-0.09%
2018/07/16	2	22.70	5.7	22.59	22.70	-3.7	15,094	-0.02%
2018/07/13	3	21.98	35	22.12	22.35	-32	15,059	-0.21%
2018/07/12	27	21.69	23	21.83	21.80	4	15,147	0.03%
2018/07/11	81	21.70	35	21.78	21.80	46	15,255	0.30%
2018/07/10	5	22.00	17	21.96	22.00	-12	15,253	-0.08%
2018/07/09	11	21.81	1	22.00	21.80	10	15,391	0.06%
2018/07/06	17	21.49	22	21.70	21.70	-5	15,456	-0.03%
2018/07/05	23	21.81	14	21.83	21.70	9	15,376	0.06%
2018/07/04	63	22.15	37	22.25	22.20	26	14,874	0.17%
2018/07/03	44	22.39	44	22.52	22.25	0	15,032	0.00%
2018/07/02	23	22.50	22	22.44	22.40	1	15,382	0.01%
2018/06/29	9	22.55	0	0.00	22.65	9	15,496	0.06%
2018/06/28	40	22.25	45	22.34	22.40	-5	15,465	-0.03%
2018/06/27	45	22.44	40	22.42	22.40	5	15,426	0.03%
2018/06/26	31	22.50	0	0.00	22.40	31	15,570	0.20%
2018/06/25	9	22.74	5	22.70	22.70	4	15,507	0.03%
2018/06/22	17	22.74	7	22.76	22.75	10	15,831	0.06%
2018/06/21	4	22.95	8	22.86	22.85	-4	16,043	-0.02%
2018/06/20	30	22.79	12	22.94	23.00	18	16,519	0.11%
2018/06/19	15	22.93	1	22.85	22.85	14	16,672	0.08%
2018/06/15	40	23.33	1	23.40	23.20	39	16,733	0.23%
2018/06/14	28	23.29	24	23.36	23.40	4	17,218	0.02%
2018/06/13	20	23.44	41	23.51	23.35	-21	17,619	-0.12%
2018/06/12	27	23.43	0	0.00	23.30	27	18,671	0.14%
2018/06/11	1	23.50	53	23.53	23.55	-52	20,223	-0.26%
2018/06/08	15	23.44	13	23.48	23.40	2	21,852	0.01%
2018/06/07	1	23.40	10	23.45	23.45	-9	22,369	-0.04%
2018/06/06	17.1	23.40	0	0.00	23.45	17.1	23,533	0.07%
2018/06/05	44	23.40	28	23.36	23.30	16	24,055	0.07%
2018/06/04	42	23.41	7	23.56	23.55	35	24,033	0.15%
2018/06/01	34	23.00	0	0.00	23.05	34	23,845	0.14%
2018/05/31	15	22.79	37	23.06	22.55	-22	23,872	-0.09%
2018/05/30	28	22.89	8.1	22.90	22.80	19.9	23,589	0.08%
2018/05/29	34.2	23.24	2	23.15	23.15	32.2	23,434	0.14%
2018/05/28	0	0.00	19	23.40	23.35	-19	23,602	-0.08%
2018/05/25	37	23.32	21	23.35	23.30	16	23,917	0.07%
2018/05/24	47	23.15	22	23.20	23.20	25	23,928	0.10%
2018/05/23	12.4	23.24	0.3	23.25	23.20	12.1	24,156	0.05%
2018/05/22	5	23.50	60	23.55	23.50	-55	24,376	-0.23%
2018/05/21	9	23.41	38	23.40	23.40	-29	24,612	-0.12%
2018/05/18	23	23.13	47	23.05	23.00	-24	24,392	-0.10%
2018/05/17	5	23.16	0.7	23.20	23.10	4.3	24,439	0.02%
2018/05/16	36	23.17	8	23.10	23.10	28	24,409	0.11%
2018/05/15	47	23.35	2	23.20	23.15	45	24,301	0.19%
2018/05/14	3	23.57	20	23.61	23.65	-17	24,389	-0.07%
2018/05/11	21.4	23.23	46	23.24	23.15	-24.7	24,251	-0.10%
2018/05/10	114.1	23.47	53	23.47	23.45	61.1	24,106	0.25%	大買/
2018/05/09	38	23.84	34	23.84	23.70	4	23,902	0.02%
2018/05/08	57	23.88	41	23.87	23.85	16	23,948	0.07%
2018/05/07	3	23.53	71	24.07	24.20	-68	23,954	-0.28%
2018/05/04	52	23.62	0	0.00	23.40	52	23,702	0.22%
2018/05/03	2	23.80	22	23.95	23.80	-20	23,644	-0.08%
2018/05/02	39.9	23.76	45.1	23.84	23.90	-5.2	23,633	-0.02%
2018/04/30	41	23.64	34	23.76	23.70	7	24,002	0.03%
2018/04/27	42	23.62	11	23.65	23.65	31	24,545	0.13%
2018/04/26	29	23.64	26	23.79	23.60	3	24,717	0.01%
2018/04/25	80	23.64	74	23.77	23.50	6	24,570	0.02%
2018/04/24	33	23.89	27	23.70	23.70	6	24,487	0.02%
2018/04/23	5	24.07	51	24.01	24.10	-46	24,541	-0.19%
2018/04/20	53	23.90	0	0.00	23.90	53	24,556	0.22%
2018/04/19	4	24.05	5	24.14	24.25	-1	24,474	0.00%
2018/04/18	60	24.15	3	24.33	23.85	57	24,724	0.23%
2018/04/17	59	23.64	91	23.82	24.25	-32	24,596	-0.13%
2018/04/16	8	23.74	1	23.75	23.70	7	24,490	0.03%
2018/04/13	59	23.94	24	23.80	23.80	35	24,455	0.14%
2018/04/12	113	24.08	75	24.20	24.10	38	24,326	0.16%	大買/
2018/04/11	4	23.86	128	23.93	23.95	-124	24,117	-0.51%	大賣/鉅額交易
2018/04/10	75	23.77	74	23.95	23.70	1	24,125	0.00%
2018/04/09	76	23.80	74.4	23.78	23.70	1.6	24,069	0.01%
2018/04/03	36	24.07	0	0.00	24.00	36	23,986	0.15%
2018/04/02	120	24.75	46.8	24.60	24.55	73.2	23,704	0.31%	大買/
2018/03/31	85	24.92	36.8	25.05	24.90	48.2	23,582	0.20%
2018/03/30	6	25.07	24	25.13	25.05	-18	23,678	-0.08%
2018/03/29	89.5	25.09	74.5	25.07	24.95	15	24,073	0.06%
2018/03/28	5	25.39	0	0.00	25.30	5	24,078	0.02%
2018/03/27	115	25.55	116	25.71	25.70	-1	24,099	0.00%	大買/大賣/
2018/03/26	40	24.67	82	24.88	25.30	-42	23,784	-0.18%
2018/03/23	92	24.96	80.5	24.99	24.85	11.5	23,601	0.05%
2018/03/22	117	26.05	20	25.84	25.65	97	23,300	0.42%	大買/
2018/03/21	87	26.21	78.1	26.30	26.10	8.9	23,131	0.04%
2018/03/20	96	25.57	143	25.52	26.10	-47	22,992	-0.20%	大賣/
2018/03/19	86	25.57	84	25.59	25.45	2	22,381	0.01%
2018/03/16	80	25.96	81	25.77	25.60	-1	21,994	0.00%
2018/03/15	59	26.16	52	26.14	26.50	7	20,982	0.03%
2018/03/14	125	27.60	55	28.02	26.95	70	19,735	0.35%	大買/
2018/03/13	141	27.22	169	27.32	27.35	-28	18,270	-0.15%	大買/大賣/
2018/03/12	44	27.13	197	27.37	27.35	-153	18,033	-0.85%	大賣/鉅額交易
2018/03/09	17	25.40	86.1	25.29	25.40	-69.1	17,233	-0.40%
2018/03/07	130.2	24.68	108	24.80	24.65	22.2	17,100	0.13%	大買/大賣/
2018/03/06	119	24.79	115	24.95	24.70	4	17,400	0.02%	大買/大賣/
2018/03/05	124	24.67	132	24.82	24.85	-8	17,663	-0.05%	大買/大賣/
2018/03/02	38	24.46	37	24.68	24.70	1	17,879	0.01%
2018/03/01	37	24.28	61	24.53	24.90	-24	18,081	-0.13%
2018/02/27	3.5	24.59	66.3	24.75	24.50	-62.8	18,127	-0.35%
2018/02/26	49	24.52	18	24.64	24.30	31	17,819	0.17%
2018/02/23	34	24.70	5.2	24.76	24.60	28.8	17,854	0.16%
2018/02/22	16	24.73	18	24.60	24.50	-2	18,108	-0.01%
2018/02/21	11	24.31	26	24.13	24.40	-15	17,949	-0.08%
2018/02/12	49	22.85	56	22.95	22.90	-7	17,734	-0.04%
2018/02/09	20	22.53	43	22.35	22.70	-23	17,712	-0.13%
2018/02/08	4	23.05	2	23.03	23.00	2	17,831	0.01%
2018/02/07	10	22.99	119	23.12	23.15	-109	18,124	-0.60%	大賣/鉅額交易
2018/02/06	214	22.83	138	22.46	22.35	76	18,107	0.42%	大買/大賣/
2018/02/05	119	23.78	115	23.87	23.80	4	17,883	0.02%	大買/大賣/
2018/02/01	56	24.30	0	0.00	24.20	56	18,009	0.31%
2018/01/31	25	24.20	47	24.42	24.50	-22	18,379	-0.12%
2018/01/30	1	24.40	28	24.50	24.45	-27	18,443	-0.15%
2018/01/29	50	24.32	25	24.29	24.30	25	18,460	0.14%
2018/01/26	53	24.36	54	24.44	24.40	-1	18,949	-0.01%
2018/01/25	135	24.78	70	24.84	24.60	65	19,017	0.34%	大買/
2018/01/24	22	25.09	156	25.18	25.10	-134	18,883	-0.71%	大賣/鉅額交易
2018/01/23	20	24.74	20	24.72	24.90	0	18,534	0.00%
2018/01/22	23.1	24.36	11	24.05	24.30	12.1	17,952	0.07%
2018/01/19	26	23.80	3	23.80	23.80	23	17,668	0.13%
2018/01/18	27	23.88	1	24.00	23.75	26	17,594	0.15%
2018/01/17	3	23.73	12.5	23.93	23.90	-9.5	17,577	-0.05%
2018/01/16	0	0.00	7	23.85	23.85	-7	18,041	-0.04%
2018/01/15	1	23.85	1.5	24.05	23.95	-0.5	18,096	0.00%
2018/01/12	73	23.94	18.5	23.97	23.90	54.5	18,147	0.30%
2018/01/11	5	23.37	2	23.45	23.45	3	17,943	0.02%
2018/01/10	8	23.29	4	23.33	23.30	4	18,097	0.02%
2018/01/09	1	23.50	7	23.55	23.55	-6	18,319	-0.03%
2018/01/08	0	0.00	12	23.50	23.55	-12	18,700	-0.06%
2018/01/05	11	23.50	20	23.55	23.65	-9	18,757	-0.05%
2018/01/04	9	23.48	10	23.40	23.45	-1	18,936	-0.01%
2018/01/03	19	23.61	3	23.58	23.60	16	19,036	0.08%
2018/01/02	127	23.88	46	24.02	23.80	81	18,881	0.43%	大買/