緯創 (3231)-大昌券商分點個股進出

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
▲1.0
漲幅
+0.88%
成交量
35,231張
產業
上市電腦週邊類股
2551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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	15.5	114.03	23.1	115.08	114.00	-7.6	90,496	-0.01%
2024/04/26	54	113.43	16.1	114.06	113.00	37.9	94,369	0.04%
2024/04/25	70.5	112.42	15	112.97	112.00	55.5	98,203	0.06%
2024/04/24	35.4	114.92	79.7	115.25	115.50	-44.3	98,635	-0.04%
2024/04/23	19	111.03	27	111.37	111.00	-8	98,685	-0.01%
2024/04/22	101.2	110.78	35	111.13	108.50	66.2	98,941	0.07%	大買/
2024/04/19	91.5	114.60	51.6	116.22	115.00	39.9	99,484	0.04%
2024/04/18	43	116.52	49.2	116.24	118.00	-6.2	100,151	-0.01%
2024/04/17	72.3	114.34	19.3	114.43	114.50	53	100,628	0.05%
2024/04/16	53.5	114.96	21	114.83	114.00	32.5	99,977	0.03%
2024/04/15	82.9	120.21	71	121.49	119.50	11.9	99,746	0.01%
2024/04/12	89	122.98	43	124.45	122.50	46	99,486	0.05%
2024/04/11	65.1	123.71	54.8	124.24	123.00	10.3	98,973	0.01%
2024/04/10	42.3	126.62	141.6	127.91	125.50	-99.3	98,514	-0.10%	大賣/
2024/04/09	270.2	126.54	43.8	126.45	126.00	226.5	97,978	0.23%	大買/鉅額交易
2024/04/08	54.4	131.18	76.1	131.49	132.00	-21.7	97,472	-0.02%
2024/04/03	72.2	129.62	160.9	128.90	129.50	-88.8	97,382	-0.09%	大賣/
2024/04/02	76.4	124.41	33.8	124.48	125.00	42.6	95,006	0.04%
2024/04/01	89.3	124.02	29.2	123.21	122.50	60.1	94,296	0.06%
2024/03/29	94.8	125.76	274.6	124.98	125.00	-179.8	93,180	-0.19%	大賣/鉅額交易
2024/03/28	19.9	118.64	37.6	118.74	120.50	-17.7	90,381	-0.02%
2024/03/27	52.6	116.72	5.4	116.97	117.00	47.2	90,264	0.05%
2024/03/26	133.2	118.14	40.2	118.11	117.00	93	91,006	0.10%	大買/
2024/03/25	63.5	123.29	26.3	124.28	122.00	37.2	90,863	0.04%
2024/03/22	44.1	122.93	64.1	122.64	123.00	-20	91,132	-0.02%
2024/03/21	17.1	121.11	20	121.10	120.50	-2.9	90,520	0.00%
2024/03/20	90.9	122.41	43.2	123.36	120.00	47.7	90,895	0.05%
2024/03/19	37.5	120.84	73.2	122.13	122.50	-35.7	90,127	-0.04%
2024/03/18	29	119.60	24.6	119.85	120.00	4.4	89,597	0.00%
2024/03/15	32.2	118.16	50.6	118.49	119.50	-18.4	89,472	-0.02%
2024/03/14	39.4	115.42	24	115.35	115.50	15.4	88,677	0.02%
2024/03/13	185.9	118.16	63.1	117.83	116.50	122.8	88,539	0.14%	大買/鉅額交易
2024/03/12	75	121.61	50.3	122.14	122.50	24.7	87,599	0.03%
2024/03/11	114.2	122.66	193.7	122.44	121.00	-79.5	86,981	-0.09%	大買/大賣/
2024/03/08	56.1	117.30	76.4	116.99	116.00	-20.3	84,658	-0.02%
2024/03/07	61.1	117.75	43.2	116.59	116.00	17.9	84,305	0.02%
2024/03/06	89.1	119.94	25	119.54	119.50	64.1	84,380	0.08%
2024/03/05	74.3	119.04	109.3	121.13	121.50	-35	84,705	-0.04%	大賣/
2024/03/04	33.1	118.76	24.6	118.97	116.50	8.5	83,596	0.01%
2024/03/01	40	118.30	63	118.47	118.00	-23	82,963	-0.03%
2024/02/29	23	114.11	8.2	113.72	115.50	14.8	82,639	0.02%
2024/02/27	62.3	113.93	44	113.33	113.50	18.3	82,161	0.02%
2024/02/26	31.1	116.48	40.5	116.73	117.00	-9.4	81,520	-0.01%
2024/02/23	81.9	118.75	67	119.97	116.00	15	82,394	0.02%
2024/02/22	129.3	121.82	62	120.73	119.00	67.3	82,377	0.08%	大買/
2024/02/21	43.4	118.25	42.3	118.57	118.50	1.1	81,420	0.00%
2024/02/20	38.3	122.27	43	122.87	122.00	-4.7	80,732	-0.01%
2024/02/19	64.1	123.34	57	123.97	122.50	7.1	80,311	0.01%
2024/02/16	53.1	127.64	28.3	127.55	126.00	24.9	80,523	0.03%
2024/02/15	72.5	132.22	170.1	131.92	130.50	-97.6	79,728	-0.12%	大賣/
2024/02/05	124.7	122.12	200.9	123.50	124.50	-76.2	78,923	-0.10%	大買/大賣/
2024/02/02	40	119.31	176.2	119.15	120.00	-136.2	78,367	-0.17%	大賣/鉅額交易
2024/02/01	24.3	114.28	30	114.25	115.00	-5.7	78,456	-0.01%
2024/01/31	76.1	115.35	38	114.75	114.50	38.1	81,131	0.05%
2024/01/30	83	118.60	114	118.39	118.00	-31	80,957	-0.04%	大賣/
2024/01/29	128.6	115.37	101.1	116.22	116.50	27.5	80,092	0.03%	大買/大賣/
2024/01/26	85.3	113.06	67.1	112.96	113.00	18.2	79,717	0.02%
2024/01/25	129.4	117.36	198	116.94	115.00	-68.6	79,371	-0.09%	大買/大賣/
2024/01/24	130	116.26	101.1	115.88	116.00	28.9	77,578	0.04%	大買/大賣/
2024/01/23	88.1	116.07	138.5	116.07	117.00	-50.4	77,090	-0.07%	大賣/
2024/01/22	137.5	115.83	170.4	115.96	116.50	-32.8	75,750	-0.04%	大買/大賣/
2024/01/19	101.5	102.76	268.3	103.91	107.00	-166.8	72,889	-0.23%	大買/大賣/鉅額交易
2024/01/18	53	97.46	24	97.45	97.70	29	69,445	0.04%
2024/01/17	32.6	98.90	41	99.43	97.90	-8.4	69,404	-0.01%
2024/01/16	21	98.61	26.8	99.14	98.60	-5.8	69,586	-0.01%
2024/01/15	120	100.11	101.4	98.75	98.60	18.6	69,770	0.03%	大買/大賣/
2024/01/12	44.2	98.73	72.8	99.03	99.50	-28.6	69,377	-0.04%
2024/01/11	19	96.58	81	96.78	97.60	-62	68,947	-0.09%
2024/01/10	47	94.76	48	94.53	94.50	-1	70,996	0.00%
2024/01/09	63	95.24	50.1	96.17	94.00	12.9	72,328	0.02%
2024/01/08	30.1	94.59	51.6	94.98	94.40	-21.5	72,025	-0.03%
2024/01/05	23.6	93.77	6	93.93	93.60	17.6	72,968	0.02%
2024/01/04	15.5	94.22	19	94.46	94.20	-3.5	74,314	0.00%
2024/01/03	48	93.32	9	93.61	93.50	39	76,970	0.05%
2024/01/02	152.1	95.75	18	94.29	93.70	134.1	77,612	0.17%	大買/鉅額交易
2023/12/29	50	97.92	119.1	98.57	98.60	-69.1	76,858	-0.09%	大賣/
2023/12/28	50	96.65	30	97.15	95.90	20	76,126	0.03%
2023/12/27	20	96.82	14.2	96.91	96.70	5.8	77,213	0.01%
2023/12/26	39	96.76	15	96.51	97.00	24	79,699	0.03%
2023/12/25	91	96.57	121.2	96.80	96.60	-30.2	80,972	-0.04%	大賣/
2023/12/22	44	94.98	38	94.92	94.20	6	80,706	0.01%
2023/12/21	31	92.82	40	94.48	95.20	-9	80,789	-0.01%
2023/12/20	35	93.98	114.1	93.71	94.20	-79.1	80,167	-0.10%	大賣/
2023/12/19	33	92.75	28	92.98	92.00	5	79,775	0.01%
2023/12/18	7	92.33	6	92.67	92.30	1	80,271	0.00%
2023/12/15	53	92.63	24	92.57	91.60	29	81,153	0.04%
2023/12/14	49.1	93.85	40	93.56	93.10	9.1	81,709	0.01%
2023/12/13	61	92.72	90	92.91	92.90	-29	81,924	-0.04%
2023/12/12	89	91.01	37	91.07	90.50	52	82,288	0.06%
2023/12/11	38	92.19	20	92.31	91.80	18	83,190	0.02%
2023/12/08	49	93.47	30.2	93.29	92.60	18.8	83,663	0.02%
2023/12/07	50	92.42	131.7	92.66	93.40	-81.7	84,174	-0.10%	大賣/
2023/12/06	57	91.11	21.5	91.16	91.20	35.5	85,906	0.04%
2023/12/05	52.2	89.40	18	89.24	89.20	34.2	86,114	0.04%
2023/12/04	34.6	91.90	18	91.86	91.30	16.6	86,032	0.02%
2023/12/01	52.4	91.78	47.6	92.38	92.80	4.8	86,253	0.01%
2023/11/30	92.2	91.80	58.2	91.85	91.50	34	86,241	0.04%
2023/11/29	22.2	93.23	24.5	93.70	93.30	-2.3	86,498	0.00%
2023/11/28	48.8	92.30	30.2	92.25	92.50	18.6	88,159	0.02%
2023/11/27	57.1	92.98	53	94.71	92.70	4.1	90,725	0.00%
2023/11/24	8.3	95.36	4	95.80	96.00	4.3	91,275	0.00%
2023/11/22	166.3	98.78	78.1	98.26	97.60	88.2	94,745	0.09%	大買/
2023/11/21	71	102.11	92.1	103.03	102.50	-21.1	97,250	-0.02%
2023/11/20	35	99.17	88	99.06	99.70	-53	100,938	-0.05%
2023/11/17	15	99.11	9	99.39	99.00	6	102,125	0.01%
2023/11/16	69.2	99.05	65	99.27	99.00	4.2	103,972	0.00%
2023/11/15	26	99.98	39.1	100.34	99.00	-13.1	105,424	-0.01%
2023/11/14	23	98.89	21	99.17	98.10	2	108,376	0.00%
2023/11/13	53.2	99.32	75	99.59	100.00	-21.9	112,049	-0.02%
2023/11/10	88.2	96.32	45.7	96.89	98.10	42.5	113,658	0.04%
2023/11/09	123	98.76	131	98.98	98.60	-8	114,264	-0.01%	大買/大賣/
2023/11/08	213.4	99.12	248.9	98.76	97.30	-35.5	115,887	-0.03%	大買/大賣/
2023/11/07	34.5	93.09	39	93.41	93.40	-4.5	115,130	0.00%
2023/11/06	53.3	92.66	58.5	92.60	92.10	-5.2	118,831	0.00%
2023/11/03	84	92.37	75	91.99	91.20	9	121,725	0.01%
2023/11/02	39.2	92.88	43.3	93.23	92.80	-4.1	126,175	0.00%
2023/11/01	23.1	90.02	13	89.84	89.50	10.1	127,805	0.01%
2023/10/31	51.4	92.21	36	91.65	89.40	15.4	132,840	0.01%
2023/10/30	64.9	94.75	69	94.99	93.70	-4.1	134,868	0.00%
2023/10/27	64	95.86	60.8	95.29	94.30	3.2	138,647	0.00%
2023/10/26	40	93.28	39	93.17	93.20	1	140,010	0.00%
2023/10/25	151	96.50	151.1	95.66	95.30	-0.1	142,461	0.00%	大買/大賣/
2023/10/24	87	94.55	143.5	94.83	96.20	-56.5	142,120	-0.04%	大賣/
2023/10/23	42.1	92.73	49.4	92.94	92.50	-7.3	141,242	-0.01%
2023/10/20	34.2	91.09	107.7	91.68	91.40	-73.5	141,005	-0.05%	大賣/
2023/10/19	108.8	91.07	88.2	91.65	91.70	20.6	140,393	0.01%	大買/
2023/10/18	107.2	90.96	160.6	90.29	91.00	-53.4	139,872	-0.04%	大買/大賣/
2023/10/17	192.4	96.51	80.4	95.71	94.70	112	137,104	0.08%	大買/鉅額交易
2023/10/16	68.5	98.38	43	98.56	98.00	25.5	135,942	0.02%
2023/10/13	154.3	99.58	99.2	99.46	99.10	55.2	135,724	0.04%	大買/
2023/10/12	28.1	101.41	79	101.80	102.50	-51	134,759	-0.04%
2023/10/11	228.8	102.80	159.5	102.18	98.20	69.3	134,082	0.05%	大買/大賣/
2023/10/06	96	108.63	59.2	108.49	108.50	36.8	134,437	0.03%
2023/10/05	66.3	106.51	62.2	106.77	107.00	4.1	136,130	0.00%
2023/10/04	70.9	105.30	81	105.28	106.00	-10.2	137,219	-0.01%
2023/10/03	150.2	109.67	69	109.18	108.00	81.2	137,686	0.06%	大買/
2023/10/02	97.4	108.92	154.8	108.71	111.00	-57.4	138,259	-0.04%	大賣/
2023/09/28	155.9	103.80	95.2	103.54	101.50	60.7	137,680	0.04%	大買/
2023/09/27	30	102.07	58.1	102.29	103.00	-28.1	137,943	-0.02%
2023/09/26	55	102.90	30.2	102.29	101.50	24.8	138,726	0.02%
2023/09/25	23.1	102.18	42	101.58	103.00	-18.9	139,770	-0.01%
2023/09/22	135	100.75	96.1	101.09	102.50	38.9	141,561	0.03%	大買/
2023/09/21	119.4	99.30	142.1	99.43	100.50	-22.7	142,708	-0.02%	大買/大賣/
2023/09/20	117.5	99.59	173.4	100.22	98.70	-55.9	143,098	-0.04%	大買/大賣/
2023/09/19	168.2	99.36	105.6	99.57	98.40	62.6	143,234	0.04%	大買/大賣/
2023/09/18	46.9	101.20	17	101.35	101.00	29.9	143,749	0.02%
2023/09/15	56.2	105.49	41	105.63	104.50	15.2	145,515	0.01%
2023/09/14	71.2	105.85	94.5	106.34	106.00	-23.3	145,823	-0.02%
2023/09/13	52.2	101.28	73.1	101.78	102.00	-20.9	145,987	-0.01%
2023/09/12	100.5	102.31	141.3	102.24	102.00	-40.9	147,817	-0.03%	大賣/
2023/09/11	377.7	104.76	337.3	106.55	102.50	40.4	149,199	0.03%	大買/大賣/
2023/09/08	44	109.58	41.1	109.94	109.00	2.9	149,315	0.00%
2023/09/07	45.1	111.51	22.2	111.73	110.00	22.8	150,140	0.02%
2023/09/06	56	113.48	140	113.87	113.50	-84	151,328	-0.06%	大賣/
2023/09/05	210	111.59	210	112.74	112.50	0	152,889	0.00%	大買/大賣/
2023/09/04	68.7	111.60	118.5	111.95	112.50	-49.9	153,207	-0.03%	大賣/
2023/09/01	477.5	113.39	268	110.82	109.00	209.5	153,384	0.14%	大買/大賣/鉅額交易
2023/08/31	140.3	112.85	236.5	113.35	117.00	-96.2	151,878	-0.06%	大買/大賣/
2023/08/30	59.2	112.71	71.2	112.41	112.00	-12	150,388	-0.01%
2023/08/29	95.2	111.40	86	110.59	109.50	9.2	152,731	0.01%
2023/08/28	178.4	108.70	162.5	108.84	109.50	16	153,126	0.01%	大買/大賣/
2023/08/25	314.7	112.42	103.5	111.69	111.00	211.2	155,577	0.14%	大買/大賣/鉅額交易
2023/08/24	336.7	127.96	244.4	129.32	122.50	92.3	153,948	0.06%	大買/大賣/
2023/08/23	58.2	124.75	95.3	125.71	127.50	-37.1	151,950	-0.02%
2023/08/22	81.7	125.57	70.8	125.35	123.50	10.9	154,442	0.01%
2023/08/21	121.3	121.06	114.2	121.24	121.00	7.1	155,205	0.00%	大買/大賣/
2023/08/18	351.9	122.29	312.2	121.97	120.50	39.7	154,552	0.03%	大買/大賣/
2023/08/17	344.8	127.90	292.1	128.10	129.00	52.7	151,273	0.03%	大買/大賣/
2023/08/16	151.1	119.49	214.9	120.41	128.00	-63.8	147,325	-0.04%	大買/大賣/
2023/08/15	260.3	118.78	248	117.22	116.50	12.3	145,781	0.01%	大買/大賣/
2023/08/14	204.8	110.61	168.6	111.72	111.50	36.2	144,619	0.03%	大買/大賣/
2023/08/11	374.2	116.74	332.3	117.41	115.00	41.9	141,921	0.03%	大買/大賣/
2023/08/10	205.7	114.54	157.2	113.53	113.50	48.6	140,567	0.03%	大買/大賣/
2023/08/09	224.7	121.42	222.3	121.76	120.00	2.4	137,269	0.00%	大買/大賣/
2023/08/08	288.1	128.78	244	128.88	129.00	44	136,528	0.03%	大買/大賣/
2023/08/07	153.1	122.44	96.8	122.80	125.00	56.3	131,929	0.04%	大買/
2023/08/04	160.6	114.80	144.2	114.44	114.00	16.4	130,249	0.01%	大買/大賣/
2023/08/02	85.3	127.32	71	124.83	121.50	14.3	125,410	0.01%
2023/08/01	260.4	133.03	255	133.86	135.00	5.3	123,181	0.00%	大買/大賣/
2023/07/31	126.5	152.16	107.3	146.95	141.50	19.3	119,189	0.02%	大買/大賣/
2023/07/28	230.3	152.89	233.1	152.40	157.00	-2.8	117,057	0.00%	大買/大賣/
2023/07/27	27.3	155.67	24.3	155.67	154.00	3.1	114,413	0.00%
2023/07/26	21.7	154.77	31.6	154.71	156.50	-9.9	115,335	-0.01%
2023/07/25	22.2	157.73	22.7	159.20	152.00	-0.5	115,259	0.00%
2023/07/24	28.1	154.12	17.1	153.38	158.00	11	115,382	0.01%
2023/07/21	20	143.98	37.6	143.95	147.50	-17.6	115,512	-0.02%
2023/07/20	10.4	133.01	16.6	132.77	134.50	-6.2	115,954	-0.01%
2023/07/19	28.4	132.51	31.3	130.84	128.00	-3	116,322	0.00%
2023/07/18	33.4	136.69	64.6	135.76	133.00	-31.2	116,878	-0.03%
2023/07/17	22.4	140.93	12	140.50	139.50	10.4	117,000	0.01%
2023/07/14	14.3	138.23	64.2	135.61	142.00	-49.9	118,026	-0.04%
2023/07/13	134.6	132.60	113.2	133.32	132.00	21.4	117,676	0.02%	大買/大賣/
2023/07/12	98.2	121.45	82.7	121.06	124.00	15.5	114,566	0.01%
2023/07/11	126.2	108.81	123.3	110.51	113.00	2.9	112,635	0.00%	大買/大賣/
2023/07/10	154	105.02	168	105.81	103.00	-14	111,414	-0.01%	大買/大賣/
2023/07/07	102.5	106.43	83.1	107.39	106.00	19.4	110,867	0.02%	大買/
2023/07/06	58.2	106.62	65.2	106.09	105.50	-7	109,008	-0.01%
2023/07/05	81.6	102.56	42	102.00	102.50	39.6	107,848	0.04%
2023/07/04	51.1	102.88	77.5	103.66	105.00	-26.4	106,113	-0.02%
2023/07/03	136.4	95.44	116.6	96.00	95.70	19.7	105,150	0.02%	大買/大賣/
2023/06/30	54	88.63	72.2	88.70	90.80	-18.2	104,322	-0.02%
2023/06/29	220.7	81.93	248.7	82.35	83.60	-28	103,396	-0.03%	大買/大賣/
2023/06/28	95.4	80.70	98.1	81.16	78.70	-2.8	101,949	0.00%
2023/06/27	207.3	80.91	169.6	81.12	79.60	37.7	100,933	0.04%	大買/大賣/
2023/06/26	48.1	82.13	51.3	82.16	82.80	-3.3	100,256	0.00%
2023/06/21	112.2	82.11	147.6	82.05	84.10	-35.4	99,270	-0.04%	大買/大賣/
2023/06/20	56.4	77.62	51.2	77.75	77.70	5.2	97,590	0.01%
2023/06/19	118	79.77	129	79.48	78.40	-11	96,478	-0.01%	大買/大賣/
2023/06/16	70	80.27	74.1	80.83	80.20	-4.1	95,723	0.00%
2023/06/15	73.1	79.72	58	79.35	80.20	15.1	93,255	0.02%
2023/06/14	71	75.97	138.1	75.90	76.70	-67.1	90,825	-0.07%	大賣/
2023/06/13	163.3	71.92	173	72.44	71.80	-9.7	87,985	-0.01%	大買/大賣/
2023/06/12	106.1	71.95	80.6	71.22	70.70	25.5	86,804	0.03%	大買/
2023/06/09	100.6	71.28	134	71.55	73.00	-33.5	84,944	-0.04%	大賣/
2023/06/08	45	69.04	44.1	69.40	68.00	0.9	82,605	0.00%
2023/06/07	54.1	69.57	43.5	69.70	68.60	10.7	81,273	0.01%
2023/06/06	27.1	70.88	43	70.71	70.60	-15.9	79,813	-0.02%
2023/06/05	49.1	71.43	56	71.79	71.00	-6.9	79,062	-0.01%
2023/06/02	275.1	72.72	244.5	73.04	71.10	30.6	77,459	0.04%	大買/大賣/
2023/06/01	47.1	67.08	54.1	67.94	69.40	-7	73,617	-0.01%
2023/05/31	78.2	66.85	68	66.79	66.70	10.2	71,367	0.01%
2023/05/30	52.1	67.11	30.1	67.52	66.30	22.1	66,044	0.03%
2023/05/29	82	67.96	73.7	68.32	68.00	8.3	63,640	0.01%
2023/05/26	100	65.18	107	65.94	65.00	-7	60,859	-0.01%	大賣/
2023/05/25	38	59.44	77.2	61.02	61.70	-39.2	56,693	-0.07%
2023/05/24	38	55.01	60	55.49	56.10	-22	53,445	-0.04%
2023/05/23	30	53.54	48.7	53.80	53.60	-18.7	51,926	-0.04%
2023/05/22	17	52.94	28.1	52.98	52.70	-11.1	50,829	-0.02%
2023/05/19	29	52.17	85.1	52.67	53.20	-56.1	49,902	-0.11%
2023/05/18	36	50.71	43.8	50.78	50.60	-7.8	48,118	-0.02%
2023/05/17	29	49.78	20	49.31	49.45	9	46,770	0.02%
2023/05/16	22	48.69	46	48.53	48.45	-24	45,829	-0.05%
2023/05/15	66.1	49.75	119	49.33	48.50	-53	44,747	-0.12%	大賣/
2023/05/12	88	48.49	146.2	49.21	50.10	-58.2	43,504	-0.13%	大賣/
2023/05/11	32.1	47.65	115	47.70	47.50	-82.9	40,848	-0.20%	大賣/
2023/05/10	8.2	48.40	30	48.12	48.10	-21.8	40,176	-0.05%
2023/05/09	71	49.98	96.4	48.87	50.00	-25.4	39,277	-0.06%
2023/05/08	22	50.37	104	50.03	49.90	-82	38,509	-0.21%	大賣/
2023/05/05	28.6	49.46	75.1	49.48	49.15	-46.5	37,793	-0.12%
2023/05/04	17.5	48.36	151	49.05	49.55	-133.5	37,416	-0.36%	大賣/鉅額交易
2023/05/03	40.1	48.98	10	48.96	48.95	30.1	36,729	0.08%
2023/05/02	390	49.85	247	47.95	50.10	143	36,394	0.39%	大買/大賣/鉅額交易
2023/04/28	10.1	46.01	25	46.38	46.50	-15	35,295	-0.04%
2023/04/27	33	45.33	66	45.66	46.00	-33	34,667	-0.10%
2023/04/26	57	44.52	32	44.46	45.00	25	33,828	0.07%
2023/04/25	24	44.05	8.1	43.89	43.70	15.9	32,985	0.05%
2023/04/24	156	44.74	30	46.17	46.20	126	31,630	0.40%	大買/鉅額交易
2023/04/21	4	44.50	153	44.78	44.50	-149	30,785	-0.48%	大賣/鉅額交易
2023/04/20	37	45.67	34	45.53	45.80	3	29,599	0.01%
2023/04/19	45.1	46.01	85.5	45.75	45.65	-40.4	28,817	-0.14%
2023/04/18	14.4	43.65	11	43.53	43.45	3.4	27,272	0.01%
2023/04/17	15	44.61	212.5	44.57	44.20	-197.5	26,654	-0.74%	大賣/鉅額交易
2023/04/14	15	44.27	14	44.61	43.95	1	26,180	0.00%
2023/04/13	244	44.89	15.2	44.71	44.45	228.8	25,236	0.91%	大買/鉅額交易
2023/04/12	10.1	44.84	27	44.93	45.15	-16.9	24,386	-0.07%
2023/04/11	12	43.50	6	43.48	43.45	6	23,306	0.03%
2023/04/10	25.9	42.35	152	42.64	43.40	-126.1	22,753	-0.55%	大賣/鉅額交易
2023/04/07	7	40.65	3	40.73	40.60	4	21,414	0.02%
2023/04/06	4.8	41.19	17	41.40	41.40	-12.2	20,966	-0.06%
2023/03/31	16	41.56	18	41.61	41.85	-2	20,410	-0.01%
2023/03/30	32.1	41.32	62.4	41.39	41.60	-30.3	19,804	-0.15%
2023/03/29	5	39.51	14	39.34	39.55	-9	18,541	-0.05%
2023/03/28	25	39.90	20.1	39.71	39.40	4.9	18,323	0.03%
2023/03/27	31	40.96	138.4	41.06	41.20	-107.4	18,137	-0.59%	大賣/鉅額交易
2023/03/24	60.1	39.28	28.3	39.62	40.00	31.7	17,776	0.18%
2023/03/23	17	39.15	58.2	39.20	39.65	-41.2	16,814	-0.25%
2023/03/22	12	37.88	37.5	37.97	38.20	-25.5	15,790	-0.16%
2023/03/21	80	37.14	43.5	37.37	37.55	36.5	15,307	0.24%
2023/03/20	75	35.59	17.4	35.70	35.90	57.6	14,354	0.40%
2023/03/17	70	34.88	24	34.94	34.95	46	14,196	0.32%
2023/03/16	32	34.52	13	34.55	34.55	19	13,982	0.14%
2023/03/15	7	34.52	42.4	34.50	34.50	-35.4	13,837	-0.26%
2023/03/14	29	33.67	4	33.70	33.55	25	13,442	0.19%
2023/03/13	14	33.25	0	0.00	33.65	14	13,450	0.10%
2023/03/10	10	33.60	10	33.55	33.60	0	13,325	0.00%
2023/03/09	17	33.88	20	33.86	33.95	-3	13,293	-0.02%
2023/03/08	31	33.70	18	33.53	33.80	13	13,102	0.10%
2023/03/07	5	32.90	7.5	33.14	33.15	-2.5	12,831	-0.02%
2023/03/06	1.1	32.66	1	32.75	32.85	0.1	12,700	0.00%
2023/03/03	0.7	32.50	0	0.00	32.65	0.7	12,665	0.01%
2023/03/02	7	32.21	119	32.20	32.35	-112	12,673	-0.88%	大賣/鉅額交易
2023/03/01	3	32.35	6	32.66	32.55	-3	12,625	-0.02%
2023/02/24	49	33.13	54	32.89	33.15	-5	12,354	-0.04%
2023/02/23	7	32.20	13	32.09	32.20	-6	11,845	-0.05%
2023/02/22	0	0.00	3	31.70	31.75	-3	11,623	-0.03%
2023/02/21	0	0.00	0	31.70	31.75	0	11,700	0.00%
2023/02/20	1	31.70	0	0.00	31.70	1	11,823	0.01%
2023/02/17	0	0.00	1	31.60	31.65	-1	11,955	-0.01%
2023/02/16	4	31.60	5	31.60	31.50	-1	12,054	-0.01%
2023/02/14	3	31.73	1	31.75	31.75	2	12,160	0.02%
2023/02/13	0	0.00	8	31.66	31.70	-8	12,208	-0.07%
2023/02/10	4	31.40	27	31.20	31.20	-23	12,266	-0.19%
2023/02/09	0	0.00	2	31.55	31.80	-2	12,478	-0.02%
2023/02/08	1	31.95	2.2	31.88	31.90	-1.2	12,584	-0.01%
2023/02/07	1	31.90	30	31.93	31.95	-29	12,556	-0.23%
2023/02/06	0	0.00	1	31.90	31.95	-1	12,536	-0.01%
2023/02/03	14.5	31.80	0	0.00	31.95	14.5	12,466	0.12%
2023/02/02	2	31.78	4.8	31.58	31.80	-2.8	12,352	-0.02%
2023/02/01	3.3	31.27	2	31.43	31.40	1.3	12,154	0.01%
2023/01/31	10	31.30	2	31.45	31.50	8	12,085	0.07%
2023/01/30	21	31.02	29	30.84	31.20	-8	11,639	-0.07%
2023/01/17	0	0.00	11	30.15	30.20	-11	11,224	-0.10%
2023/01/16	0	0.00	18	30.08	30.10	-18	11,192	-0.16%
2023/01/13	0	0.00	3	30.18	30.20	-3	11,160	-0.03%
2023/01/12	3.5	30.09	10	30.25	30.10	-6.5	11,461	-0.06%
2023/01/11	2	30.25	4	30.21	30.30	-2	11,486	-0.02%
2023/01/10	0	0.00	2	30.15	30.15	-2	11,454	-0.02%
2023/01/09	0	0.00	11	29.84	30.00	-11	11,397	-0.10%
2023/01/06	0	0.00	2.3	29.34	29.30	-2.3	11,294	-0.02%
2023/01/05	0	0.00	0	29.60	29.50	0	11,305	0.00%
2023/01/04	0.5	29.30	3	29.35	29.40	-2.5	11,325	-0.02%
2023/01/03	1	29.20	1	29.10	29.20	0	11,411	0.00%
2022/12/30	1	29.50	0	0.00	29.40	1	11,354	0.01%
2022/12/27	0	0.00	2	29.60	29.70	-2	11,395	-0.02%
2022/12/26	2	29.60	2	29.75	29.65	0	11,466	0.00%
2022/12/23	0	0.00	2	29.80	29.90	-2	11,554	-0.02%
2022/12/22	4	30.10	7	30.20	30.15	-3	11,599	-0.03%
2022/12/21	3	30.10	19	30.21	30.05	-16	11,359	-0.14%
2022/12/20	8	30.30	42	30.19	30.10	-34	11,021	-0.31%
2022/12/19	1	29.85	32	30.30	30.50	-31	10,535	-0.29%
2022/12/16	4	29.41	22	29.35	30.00	-18	9,847	-0.18%
2022/12/15	2	29.10	19	29.18	29.30	-17	9,325	-0.18%
2022/12/14	0.5	29.05	16	28.98	29.15	-15.5	9,391	-0.17%
2022/12/13	2	28.90	5.1	28.91	28.90	-3.1	9,446	-0.03%
2022/12/12	0	0.00	3	28.37	28.50	-3	9,340	-0.03%
2022/12/09	5	28.45	21	28.17	28.40	-16	9,552	-0.17%
2022/12/08	0	0.00	1	27.80	27.80	-1	9,404	-0.01%
2022/12/07	20	27.25	0	0.00	27.30	20	9,349	0.21%
2022/12/05	2.5	27.37	0	0.00	27.35	2.5	9,314	0.03%
2022/12/02	0	0.00	7	27.55	27.60	-7	9,291	-0.08%
2022/12/01	0	0.00	2	27.58	27.50	-2	9,279	-0.02%
2022/11/30	4	27.40	0	0.00	27.65	4	9,253	0.04%
2022/11/29	0	0.00	2	27.50	27.65	-2	9,274	-0.02%
2022/11/28	2	27.08	0	0.00	27.10	2	9,222	0.02%
2022/11/25	2	27.35	0	0.00	27.25	2	9,273	0.02%
2022/11/24	6.7	27.34	0	0.00	27.35	6.7	9,309	0.07%
2022/11/23	2	27.28	0	0.00	27.50	2	9,397	0.02%
2022/11/18	2	27.65	0	0.00	27.65	2	9,511	0.02%
2022/11/17	0	0.00	2	27.80	27.95	-2	9,526	-0.02%
2022/11/16	0	0.00	1	27.50	27.70	-1	9,458	-0.01%
2022/11/15	0	0.00	5	27.40	27.55	-5	9,377	-0.05%
2022/11/14	5	27.50	1	27.60	27.50	4	9,287	0.04%
2022/11/11	0	0.00	3	27.47	27.50	-3	9,163	-0.03%
2022/11/10	1	27.20	0	0.00	27.20	1	8,994	0.01%
2022/11/08	1	27.25	5	27.13	27.25	-4	9,048	-0.04%
2022/11/07	1	26.80	0	0.00	26.80	1	8,928	0.01%
2022/11/04	3.4	25.27	2	25.30	25.35	1.4	8,804	0.02%
2022/11/03	2	25.85	0	0.00	25.80	2	8,643	0.02%
2022/11/02	0	0.00	1	26.05	25.95	-1	8,781	-0.01%
2022/10/31	21	25.86	1	26.05	26.05	20	9,028	0.22%
2022/10/27	1	26.05	2	26.00	26.00	-1	9,140	-0.01%
2022/10/26	2	25.85	0	0.00	25.85	2	9,207	0.02%
2022/10/24	0	0.00	3	26.10	26.15	-3	9,249	-0.03%
2022/10/20	7	25.77	0	0.00	26.35	7	9,352	0.07%
2022/10/18	1	26.15	0	0.00	26.20	1	8,926	0.01%
2022/10/14	1	26.55	0	0.00	26.55	1	8,746	0.01%
2022/10/12	0	0.00	0.1	26.50	26.50	-0.1	8,748	0.00%
2022/10/11	2	26.33	0	26.50	26.30	2	8,716	0.02%
2022/10/06	0	0.00	2	27.10	27.00	-2	8,712	-0.02%
2022/10/05	0	0.00	1	27.30	27.10	-1	8,782	-0.01%
2022/10/04	1	27.10	1	27.20	27.10	0	8,827	0.00%
2022/09/30	5	26.73	0	0.00	26.55	5	8,859	0.06%
2022/09/28	1	26.70	0	0.00	26.85	1	9,189	0.01%
2022/09/26	0.2	26.90	0	0.00	26.95	0.2	9,479	0.00%
2022/09/23	0	0.00	1	27.25	27.25	-1	9,602	-0.01%
2022/09/21	0	0.00	1	27.45	27.40	-1	9,831	-0.01%
2022/09/16	6	27.13	5	27.12	27.35	1	9,314	0.01%
2022/09/15	0	0.00	2	27.65	27.35	-2	9,093	-0.02%
2022/09/14	1	27.25	0	0.00	27.40	1	9,045	0.01%
2022/09/13	0	0.00	6	27.61	27.65	-6	9,082	-0.07%
2022/09/12	2	27.25	0	0.00	27.40	2	9,175	0.02%
2022/09/08	4	26.64	0	0.00	27.20	4	9,338	0.04%
2022/09/07	2.5	26.72	1	26.80	26.75	1.5	9,324	0.02%
2022/09/06	4	26.91	0	0.00	26.95	4	9,343	0.04%
2022/09/05	0.5	27.20	0	0.00	27.15	0.5	9,307	0.01%
2022/09/02	2	27.38	0	0.00	27.30	2	9,268	0.02%
2022/09/01	1	27.40	0	0.00	27.45	1	9,245	0.01%
2022/08/30	4	27.40	0	0.00	27.50	4	9,167	0.04%
2022/08/29	1	27.45	0	0.00	27.35	1	9,085	0.01%
2022/08/26	0	0.00	2	28.00	28.05	-2	9,017	-0.02%
2022/08/25	2	27.85	2	28.00	27.95	0	9,016	0.00%
2022/08/24	2	27.98	7	28.15	27.85	-5	9,036	-0.06%
2022/08/23	2	28.13	2	28.20	28.15	0	9,089	0.00%
2022/08/19	10	28.40	4	28.35	28.50	6	9,069	0.07%
2022/08/18	0	0.00	3	28.20	28.35	-3	9,070	-0.03%
2022/08/17	5	28.16	0	0.00	28.35	5	9,096	0.05%
2022/08/15	1	27.90	22	28.35	27.90	-21	9,039	-0.23%
2022/08/12	1	28.50	4	28.49	28.65	-3	8,959	-0.03%
2022/08/11	11	28.29	53	28.01	28.40	-42	8,965	-0.47%
2022/08/10	1	28.00	27	28.03	28.15	-26	8,842	-0.29%
2022/08/09	0	0.00	53	27.96	28.00	-53	8,789	-0.60%
2022/08/05	0	0.00	48	27.13	27.35	-48	8,636	-0.56%
2022/08/04	1	26.70	40	26.69	26.70	-39	8,585	-0.45%
2022/08/03	10	26.20	0	0.00	26.85	10	8,611	0.12%
2022/08/02	5	26.15	53	26.09	26.40	-48	8,779	-0.55%
2022/08/01	8	26.25	3	26.25	26.30	5	9,017	0.06%
2022/07/29	1	26.45	2	26.38	26.50	-1	9,047	-0.01%
2022/07/28	0	0.00	18	26.25	26.35	-18	9,031	-0.20%
2022/07/27	11	25.90	2	25.80	26.00	9	8,975	0.10%
2022/07/26	0	0.00	1	25.30	25.40	-1	8,980	-0.01%
2022/07/25	2	25.25	6	25.05	25.20	-4	9,026	-0.04%
2022/07/22	2	25.15	1	25.00	25.10	1	9,154	0.01%
2022/07/21	7	24.96	0	0.00	25.10	7	9,340	0.07%
2022/07/20	43	25.05	51	25.05	24.90	-8	9,412	-0.08%
2022/07/19	107	24.53	0	0.00	24.65	107	9,608	1.11%	大買/鉅額交易
2022/07/18	9	24.54	2	24.60	24.50	7	9,641	0.07%
2022/07/15	4	24.18	0	0.00	24.45	4	9,614	0.04%
2022/07/14	3	23.95	1	24.35	24.30	2	9,570	0.02%
2022/07/13	3	23.98	0	0.00	23.95	3	9,570	0.03%
2022/07/12	4	23.95	10	24.00	23.95	-6	9,525	-0.06%
2022/07/11	9	24.62	0	0.00	24.45	9	9,411	0.10%
2022/07/08	15	24.13	0	0.00	24.05	15	9,294	0.16%
2022/07/07	3	23.57	0	0.00	23.60	3	9,233	0.03%
2022/07/06	48.3	23.52	0	0.00	23.40	48.3	9,172	0.53%
2022/07/05	27	26.15	90.2	26.25	26.25	-63.2	8,734	-0.72%
2022/07/04	30	26.40	0	0.00	26.30	30	8,555	0.35%
2022/07/01	6	26.67	11	26.20	26.35	-5	8,570	-0.06%
2022/06/30	3.2	26.75	0	0.00	26.70	3.2	8,398	0.04%
2022/06/29	2	27.65	22	27.60	27.65	-20	8,141	-0.25%
2022/06/28	3	28.10	8	28.15	28.30	-5	8,119	-0.06%
2022/06/27	30	28.45	3	28.50	28.45	27	8,146	0.33%
2022/06/24	0	0.00	2	28.40	28.70	-2	8,126	-0.02%
2022/06/23	3	28.18	0	0.00	28.15	3	8,119	0.04%
2022/06/22	2	28.50	30	28.55	28.55	-28	8,101	-0.35%
2022/06/21	0	0.00	1	28.80	28.75	-1	8,161	-0.01%
2022/06/20	6	28.43	20	28.20	28.20	-14	8,198	-0.17%
2022/06/17	0	0.00	20	28.70	28.95	-20	8,162	-0.25%
2022/06/16	0	0.00	13	28.83	28.85	-13	8,147	-0.16%
2022/06/15	0	0.00	10	28.93	28.90	-10	8,172	-0.12%
2022/06/14	0	0.00	9	28.80	28.80	-9	8,305	-0.11%
2022/06/13	1	28.35	0	0.00	28.45	1	8,367	0.01%
2022/06/09	5	28.77	0	0.00	28.75	5	8,437	0.06%
2022/06/07	0	0.00	1	28.65	28.55	-1	8,551	-0.01%
2022/06/01	0	0.00	2	28.60	28.60	-2	9,181	-0.02%
2022/05/31	0	0.00	5	28.49	28.40	-5	9,331	-0.05%
2022/05/30	1	28.15	3	28.22	28.20	-2	9,486	-0.02%
2022/05/27	2	27.80	2	27.75	27.65	0	9,786	0.00%
2022/05/26	5	27.42	0	0.00	27.35	5	10,328	0.05%
2022/05/25	1.2	27.28	1	27.45	27.25	0.2	14,865	0.00%
2022/05/24	1	27.35	0	0.00	27.30	1	15,680	0.01%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/20	1	27.90	0	0.00	27.80	1	16,292	0.01%
2022/05/19	15	27.80	0	0.00	28.05	15	16,453	0.09%
2022/05/18	38	27.90	10	27.95	27.85	28	16,634	0.17%
2022/05/17	0	0.00	1	27.90	27.85	-1	16,654	-0.01%
2022/05/16	15	27.40	1	27.40	27.60	14	16,825	0.08%
2022/05/13	21	27.14	5	27.05	27.15	16	17,090	0.09%
2022/05/12	4	27.01	0	0.00	27.00	4	17,210	0.02%
2022/05/11	2	27.33	0	0.00	27.30	2	17,331	0.01%
2022/05/10	25.1	27.11	0	0.00	27.40	25.1	17,953	0.14%
2022/05/09	16.3	27.70	8	27.80	27.70	8.3	18,037	0.05%
2022/05/06	0.1	29.00	2	28.90	29.05	-1.9	18,036	-0.01%
2022/05/05	7	29.05	0	0.00	29.15	7	18,217	0.04%
2022/05/04	3	28.73	0	0.00	28.80	3	18,422	0.02%
2022/05/03	5	28.45	2	28.50	28.65	3	18,862	0.02%
2022/04/29	3	28.47	0	0.00	28.50	3	19,259	0.02%
2022/04/28	9	28.18	0.2	28.25	28.40	8.9	19,548	0.05%
2022/04/27	18.4	28.41	0	0.00	28.25	18.4	20,025	0.09%
2022/04/26	1	28.75	1	28.90	28.85	0	20,920	0.00%
2022/04/25	13	28.73	11	28.55	28.60	2	20,981	0.01%
2022/04/22	11	29.10	0	0.00	29.10	11	20,926	0.05%
2022/04/21	4	29.23	0	0.00	29.30	4	20,976	0.02%
2022/04/20	31	29.25	1	29.35	29.15	30	21,222	0.14%
2022/04/19	0	0.00	4	29.50	29.25	-4	21,442	-0.02%
2022/04/18	10	29.20	0	0.00	29.35	10	21,638	0.05%
2022/04/14	25	29.46	15	29.43	29.50	10	21,752	0.05%
2022/04/13	2	29.25	13	29.35	29.40	-11	21,823	-0.05%
2022/04/12	5	29.15	14	29.10	29.00	-9	21,825	-0.04%
2022/04/11	7	29.12	13	29.19	29.05	-6	21,787	-0.03%
2022/04/08	4	29.21	0	0.00	29.15	4	21,735	0.02%
2022/04/07	13	29.46	0	0.00	29.25	13	21,684	0.06%
2022/04/06	1	29.80	0	0.00	29.80	1	21,532	0.00%
2022/04/01	0	0.00	6	29.75	29.90	-6	21,560	-0.03%
2022/03/31	7	30.00	73	29.95	29.75	-66	21,547	-0.31%
2022/03/30	0	0.00	0.1	29.90	29.85	-0.1	21,445	0.00%
2022/03/28	2	29.83	1	29.95	29.95	1	21,459	0.00%
2022/03/25	1	29.90	50	29.87	29.85	-49	21,537	-0.23%
2022/03/24	27	29.61	0	0.00	29.70	27	21,579	0.13%
2022/03/23	64.1	29.83	4	30.08	29.80	60.1	21,573	0.28%
2022/03/22	25	30.03	6	30.10	30.00	19	21,462	0.09%
2022/03/21	2	30.08	81	30.05	30.05	-79	21,350	-0.37%
2022/03/18	3	29.57	0	0.00	29.75	3	21,183	0.01%
2022/03/17	4	29.55	10	29.65	29.60	-6	21,161	-0.03%
2022/03/16	27	29.37	9	29.50	29.50	18	20,999	0.09%
2022/03/15	14	29.47	1	29.45	29.35	13	20,977	0.06%
2022/03/14	9	29.62	0	0.00	29.65	9	20,942	0.04%
2022/03/11	15	29.50	0	0.00	29.50	15	20,957	0.07%
2022/03/10	1	29.35	1	29.35	29.45	0	20,969	0.00%
2022/03/09	27	28.88	0	0.00	28.80	27	20,932	0.13%
2022/03/08	6	28.99	4	29.00	28.95	2	20,708	0.01%
2022/03/07	26	29.01	0	0.00	28.90	26	20,692	0.13%
2022/03/04	6	29.53	1	29.55	29.50	5	20,859	0.02%
2022/03/03	20	29.41	2	29.40	29.50	18	20,771	0.09%
2022/03/02	3	29.25	0	0.00	29.35	3	20,565	0.01%
2022/03/01	4	29.34	0	0.00	29.35	4	20,298	0.02%
2022/02/25	6	29.22	20	29.20	29.40	-14	19,738	-0.07%
2022/02/24	123.2	29.29	3	29.27	29.25	120.2	15,179	0.79%	大買/鉅額交易
2022/02/23	36	30.00	14	30.08	30.00	22	14,379	0.15%
2022/02/22	3	30.05	0	0.00	30.25	3	14,076	0.02%
2022/02/21	8	30.19	1	30.35	30.30	7	13,822	0.05%
2022/02/18	13	30.28	5.3	30.31	30.30	7.7	13,645	0.06%
2022/02/17	15	30.50	10	30.60	30.60	5	13,443	0.04%
2022/02/16	21	30.36	1	30.50	30.40	20	13,387	0.15%
2022/02/15	6	30.23	3	30.42	30.65	3	13,191	0.02%
2022/02/14	22	30.45	5	30.38	30.30	17	12,885	0.13%
2022/02/11	14	30.81	22	30.89	31.00	-8	12,731	-0.06%
2022/02/10	37	30.58	6	30.71	30.80	31	12,609	0.25%
2022/02/09	4	31.83	3	31.97	32.00	1	12,229	0.01%
2022/02/08	8	31.88	21	31.93	32.00	-13	12,001	-0.11%
2022/02/07	1	31.20	5	31.35	31.60	-4	11,987	-0.03%
2022/01/26	2	31.25	5	31.38	31.35	-3	11,803	-0.03%
2022/01/25	5	31.24	109	31.40	31.60	-104	11,590	-0.90%	大賣/鉅額交易
2022/01/24	19	30.88	60	31.18	31.45	-41	11,204	-0.37%
2022/01/21	6	31.19	45	31.19	31.25	-39	10,801	-0.36%
2022/01/20	101	31.25	107.4	31.40	31.50	-6.4	10,475	-0.06%	大買/大賣/
2022/01/19	6	30.71	91	30.88	30.95	-85	9,896	-0.86%
2022/01/18	3	30.10	1	30.00	30.00	2	8,844	0.02%
2022/01/17	4	30.11	10	30.12	30.15	-6	8,720	-0.07%
2022/01/14	0	0.00	3	29.70	29.85	-3	8,630	-0.03%
2022/01/13	2	29.95	27	29.96	30.00	-25	8,751	-0.29%
2022/01/12	1	29.60	11.4	29.60	29.75	-10.4	8,633	-0.12%
2022/01/11	13	29.16	5.1	29.30	29.35	7.9	8,401	0.09%
2022/01/10	11	29.08	2	29.35	29.10	9	8,222	0.11%
2022/01/07	4	29.00	14.1	29.11	29.05	-10.1	8,195	-0.12%
2022/01/06	0	0.00	1	28.95	28.95	-1	8,183	-0.01%
2021/12/30	5	29.15	0	0.00	29.15	5	8,766	0.06%
2021/12/29	0	0.00	7	29.24	29.25	-7	8,830	-0.08%
2021/12/28	0	0.00	11	29.20	29.20	-11	8,874	-0.12%
2021/12/24	1	29.00	2	29.15	29.10	-1	8,970	-0.01%
2021/12/23	0	0.00	10	29.10	28.95	-10	8,972	-0.11%
2021/12/22	13.4	29.04	0	0.00	28.95	13.4	9,038	0.15%
2021/12/21	0.1	29.10	7	29.09	28.95	-6.9	8,999	-0.08%
2021/12/20	14	28.80	2	28.75	28.90	12	8,949	0.13%
2021/12/17	9	28.87	2	29.05	28.85	7	8,894	0.08%
2021/12/16	105	28.90	7.5	28.91	29.05	97.5	8,842	1.10%	大買/
2021/12/15	5	28.90	1	28.90	29.00	4	8,920	0.04%
2021/12/13	7	29.10	1	29.50	29.00	6	9,093	0.07%
2021/12/10	0	0.00	2.2	29.34	29.25	-2.2	9,183	-0.02%
2021/12/09	9	29.03	4	29.10	29.15	5	9,208	0.05%
2021/12/08	1.2	29.25	3.6	29.19	29.20	-2.5	9,224	-0.03%
2021/12/07	16	29.15	0	0.00	29.35	16	9,211	0.17%
2021/12/02	2	29.08	2	29.15	29.15	0	9,150	0.00%
2021/12/01	7	29.06	7	29.14	29.30	0	9,177	0.00%
2021/11/30	0	0.00	62	29.83	28.60	-62	9,029	-0.69%
2021/11/29	1	28.85	32	28.97	29.30	-31	8,533	-0.36%
2021/11/26	8	29.24	1	29.15	29.15	7	8,478	0.08%
2021/11/25	1	29.40	23.5	29.56	29.65	-22.5	8,556	-0.26%
2021/11/24	5	29.15	3	29.32	29.35	2	8,523	0.02%
2021/11/23	4	29.05	1	29.05	29.10	3	8,519	0.04%
2021/11/22	2	29.25	65	29.26	29.40	-63	8,569	-0.74%
2021/11/19	5	29.10	11	29.16	29.20	-6	8,606	-0.07%
2021/11/18	5	28.80	20	28.80	28.80	-15	8,619	-0.17%
2021/11/17	5	28.90	2	28.85	28.80	3	8,680	0.03%
2021/11/16	6	28.85	0	0.00	29.05	6	8,713	0.07%
2021/11/15	0	0.00	3	28.78	28.75	-3	8,784	-0.03%
2021/11/12	1	28.75	22.1	28.75	28.80	-21.1	8,839	-0.24%
2021/11/10	0	0.00	4	28.75	28.95	-4	9,163	-0.04%
2021/11/09	2	28.55	39	28.69	28.85	-37	9,297	-0.40%
2021/11/08	24	28.51	38	28.68	28.45	-14	9,288	-0.15%
2021/11/05	21	29.40	11	29.50	29.55	10	9,167	0.11%
2021/11/04	17	29.76	18	29.81	29.80	-1	9,214	-0.01%
2021/11/03	0	0.00	1	29.30	29.30	-1	9,028	-0.01%
2021/11/02	1	29.20	75	29.10	29.20	-74	9,382	-0.79%
2021/11/01	148	29.09	20	28.94	29.10	128	9,537	1.34%	大買/鉅額交易
2021/10/29	4	29.08	3	29.20	29.20	1	9,619	0.01%
2021/10/28	1	29.40	7	29.31	29.35	-6	9,800	-0.06%
2021/10/27	21	29.27	4	29.21	29.35	17	9,985	0.17%
2021/10/26	1	29.05	5	29.22	29.30	-4	10,226	-0.04%
2021/10/22	1	29.05	59	29.22	29.25	-58	10,483	-0.55%
2021/10/21	3	29.17	3	29.18	29.10	0	10,481	0.00%
2021/10/20	8	28.81	22.1	28.90	28.90	-14.1	10,426	-0.14%
2021/10/18	6	28.44	0	0.00	28.35	6	10,711	0.06%
2021/10/15	0	0.00	3.5	28.61	28.70	-3.5	12,208	-0.03%
2021/10/14	1	28.55	3	28.40	28.40	-2	12,692	-0.02%
2021/10/13	3	28.73	10	28.85	28.70	-7	12,980	-0.05%
2021/10/12	8	28.58	25	28.58	28.70	-17	13,135	-0.13%
2021/10/08	1	28.40	3	28.45	28.40	-2	13,243	-0.02%
2021/10/07	6	28.23	9	28.24	28.35	-3	13,279	-0.02%
2021/10/06	3	27.35	2	27.45	27.55	1	13,170	0.01%
2021/10/05	5	27.15	0	0.00	27.40	5	13,192	0.04%
2021/10/04	7	27.22	7	27.15	27.15	0	13,283	0.00%
2021/10/01	0	0.00	27	27.26	27.45	-27	13,427	-0.20%
2021/09/29	6.5	27.20	12	27.28	27.25	-5.5	13,541	-0.04%
2021/09/24	2	27.78	2	27.75	27.70	0	14,038	0.00%
2021/09/23	5	27.58	3	27.75	27.75	2	14,059	0.01%
2021/09/22	0.2	27.65	0	0.00	27.40	0.2	14,101	0.00%
2021/09/17	2	27.65	2	27.75	27.70	0	14,159	0.00%
2021/09/16	1	27.60	1	27.85	27.70	0	14,152	0.00%
2021/09/15	7	27.84	7	27.69	27.75	0	14,166	0.00%
2021/09/13	6	26.98	0	0.00	27.05	6	14,016	0.04%
2021/09/10	20	27.10	0	0.00	27.15	20	14,056	0.14%
2021/09/09	26	27.07	0	0.00	27.10	26	14,211	0.18%
2021/09/08	5	27.19	0	0.00	27.20	5	14,292	0.03%
2021/09/07	0	0.00	3	27.50	27.45	-3	14,376	-0.02%
2021/09/06	13	27.60	1	27.70	27.55	12	14,502	0.08%
2021/09/02	7	27.65	0	0.00	27.50	7	14,725	0.05%
2021/08/31	3	27.45	3	27.55	27.40	0	14,874	0.00%
2021/08/30	1	27.50	0	0.00	27.65	1	14,854	0.01%
2021/08/27	2	27.43	11	27.41	27.50	-9	14,902	-0.06%
2021/08/26	12	27.34	0	0.00	27.35	12	14,962	0.08%
2021/08/25	33	27.70	1	27.75	27.75	32	15,092	0.21%
2021/08/24	0	0.00	19	27.44	27.60	-19	15,225	-0.12%
2021/08/23	13	27.03	0	0.00	26.95	13	15,310	0.08%
2021/08/20	5	26.82	41	26.80	26.90	-36	15,435	-0.23%
2021/08/19	2	26.70	9	26.62	26.70	-7	16,216	-0.04%
2021/08/18	6	26.82	20	26.65	27.00	-14	16,212	-0.09%
2021/08/17	43	26.76	13	26.75	26.75	30	16,279	0.18%
2021/08/16	14.9	26.78	10	26.80	26.70	4.9	16,316	0.03%
2021/08/13	2	27.10	1	27.20	27.15	1	16,292	0.01%
2021/08/12	3	27.20	1	27.25	27.35	2	16,283	0.01%
2021/08/11	6	27.28	0	0.00	27.20	6	16,355	0.04%
2021/08/10	12	27.10	0	0.00	27.20	12	16,448	0.07%
2021/08/09	13	27.34	0	0.00	27.30	13	16,610	0.08%
2021/08/06	27	27.52	5	27.49	27.70	22	16,679	0.13%
2021/08/05	10	27.13	0	0.00	27.10	10	16,561	0.06%
2021/08/04	1	27.40	0	0.00	27.30	1	16,863	0.01%
2021/08/03	14.3	27.26	0	0.00	27.40	14.3	17,018	0.08%
2021/08/02	54	27.54	2	27.50	27.60	52	17,057	0.30%
2021/07/30	10	27.87	4	28.03	27.75	6	16,996	0.04%
2021/07/29	8	27.99	1.2	28.19	28.00	6.8	16,936	0.04%
2021/07/28	22	27.87	1	28.00	28.05	21	17,088	0.12%
2021/07/27	6	28.12	16	28.18	28.15	-10	17,297	-0.06%
2021/07/26	10	28.14	4	28.36	28.10	6	17,603	0.03%
2021/07/23	14	28.16	25	28.23	28.10	-11	17,588	-0.06%
2021/07/22	27	28.23	2	28.30	28.20	25	17,556	0.14%
2021/07/21	124.5	28.36	18	28.60	28.05	106.5	17,414	0.61%	大買/鉅額交易
2021/07/20	25	31.27	82	31.30	31.20	-57	16,072	-0.35%
2021/07/19	27	31.51	4.4	31.59	31.65	22.6	15,731	0.14%
2021/07/16	6	31.77	32	31.85	31.75	-26	15,823	-0.16%
2021/07/15	22	32.00	0	0.00	31.95	22	15,840	0.14%
2021/07/14	2	32.15	4.7	32.19	32.10	-2.7	15,771	-0.02%
2021/07/13	5	32.47	6.7	32.47	32.20	-1.7	15,830	-0.01%
2021/07/12	1	32.70	7	32.69	32.65	-6	15,761	-0.04%
2021/07/09	3	32.67	31	32.65	32.70	-28	15,802	-0.18%
2021/07/08	1	33.00	2	32.90	32.80	-1	16,007	-0.01%
2021/07/07	5	32.80	12	32.72	32.75	-7	16,035	-0.04%
2021/07/06	13	32.53	27.2	32.68	32.70	-14.2	16,221	-0.09%
2021/07/05	14	32.60	8	32.73	32.55	6	16,263	0.04%
2021/07/02	26	32.02	36.3	31.93	32.35	-10.3	16,203	-0.06%
2021/07/01	2	31.10	1	31.10	31.05	1	16,089	0.01%
2021/06/30	2	30.95	0.9	31.00	31.00	1.1	16,096	0.01%
2021/06/29	1	30.75	1	30.75	30.75	0	16,144	0.00%
2021/06/28	15	30.88	2	30.95	30.80	13	16,267	0.08%
2021/06/25	17	30.81	21	30.77	30.80	-4	16,274	-0.02%
2021/06/24	10	30.50	2	30.45	30.40	8	16,354	0.05%
2021/06/23	1	30.60	0.4	30.40	30.40	0.6	16,487	0.00%
2021/06/22	1	30.45	3	30.65	30.40	-2	16,918	-0.01%
2021/06/21	13	30.50	0	0.00	30.30	13	17,834	0.07%
2021/06/18	2	30.65	2	30.88	30.65	0	18,194	0.00%
2021/06/17	14	30.61	2	30.73	30.60	12	18,405	0.07%
2021/06/16	0	0.00	27	30.33	30.60	-27	19,062	-0.14%
2021/06/15	13	30.20	0	0.00	30.15	13	19,614	0.07%
2021/06/11	5	30.22	3	30.40	30.15	2	19,612	0.01%
2021/06/10	9	30.04	25	30.25	30.25	-16	19,681	-0.08%
2021/06/09	8	30.23	0	0.00	30.20	8	19,730	0.04%
2021/06/08	1	30.75	7	30.79	30.65	-6	19,762	-0.03%
2021/06/07	9	30.64	16	30.67	30.55	-7	19,818	-0.04%
2021/06/04	9	30.86	0	0.00	30.95	9	19,841	0.05%
2021/06/03	30.3	31.26	20	31.30	31.25	10.3	19,870	0.05%
2021/06/02	8	31.46	3.2	31.26	31.35	4.8	19,923	0.02%
2021/06/01	7	31.37	12	31.20	31.40	-5	19,887	-0.03%
2021/05/31	34.5	30.66	11	30.53	30.75	23.5	19,846	0.12%
2021/05/28	2	30.10	7	30.14	30.55	-5	19,835	-0.03%
2021/05/27	35	29.61	1	29.65	29.55	34	19,905	0.17%
2021/05/26	0	0.00	5	29.71	29.70	-5	19,518	-0.03%
2021/05/25	3	29.55	18	29.73	29.55	-15	19,581	-0.08%
2021/05/24	3	29.00	5	29.26	29.30	-2	19,634	-0.01%
2021/05/21	25	29.13	0	0.00	29.10	25	19,682	0.13%
2021/05/20	3.1	29.35	13	29.29	29.20	-9.9	19,584	-0.05%
2021/05/19	19	29.02	39	29.14	29.15	-20	19,594	-0.10%
2021/05/18	19	28.72	0	0.00	28.70	19	19,648	0.10%
2021/05/17	20	28.46	21	28.27	27.90	-1	19,605	-0.01%
2021/05/14	14	29.44	3	29.70	29.55	11	19,375	0.06%
2021/05/13	17	29.61	9	29.78	29.70	8	19,318	0.04%
2021/05/12	166	29.74	143.4	28.95	30.00	22.6	19,135	0.12%	大買/大賣/
2021/05/11	11	30.69	7	30.72	30.50	4	18,813	0.02%
2021/05/10	3	30.50	4	30.89	31.20	-1	18,683	-0.01%
2021/05/07	2	31.15	8	31.14	31.15	-6	19,015	-0.03%
2021/05/06	4.5	30.73	96	30.80	30.75	-91.5	19,568	-0.47%
2021/05/05	33	30.80	1	30.95	30.80	32	20,029	0.16%
2021/05/04	44	31.33	4.5	31.10	31.15	39.5	19,961	0.20%
2021/05/03	58	32.08	16.5	31.78	31.65	41.5	19,780	0.21%
2021/04/29	0.5	32.60	4	32.65	32.70	-3.5	19,586	-0.02%
2021/04/28	3	32.65	21	32.69	32.70	-18	19,594	-0.09%
2021/04/27	13	32.61	4	32.70	32.60	9	19,730	0.05%
2021/04/26	8	32.79	9	32.72	32.80	-1	19,659	-0.01%
2021/04/23	5	32.24	5	32.30	32.45	0	19,574	0.00%
2021/04/22	23	32.72	11.1	32.61	32.55	11.9	19,688	0.06%
2021/04/21	13	33.05	0	0.00	33.00	13	19,681	0.07%
2021/04/20	5	33.08	3	33.12	33.10	2	19,604	0.01%
2021/04/19	5	33.11	6.5	33.08	33.05	-1.5	19,556	-0.01%
2021/04/16	8	32.97	4	33.05	32.95	4	19,469	0.02%
2021/04/15	10	32.78	4	32.96	32.85	6	19,541	0.03%
2021/04/14	13.2	32.78	9	33.05	33.00	4.2	19,450	0.02%
2021/04/13	41	33.31	9	33.33	33.15	32	19,250	0.17%
2021/04/12	34	33.46	1	33.55	33.40	33	19,191	0.17%
2021/04/09	5	33.71	15	33.73	33.70	-10	19,040	-0.05%
2021/04/08	3	33.63	1	33.60	33.55	2	18,929	0.01%
2021/04/07	22	33.48	9	33.70	33.45	13	18,819	0.07%
2021/04/06	6	33.49	42	33.49	33.40	-36	18,656	-0.19%
2021/04/01	6	33.57	8.4	33.48	33.40	-2.4	18,698	-0.01%
2021/03/31	3	33.57	30	33.81	33.50	-27	18,637	-0.14%
2021/03/30	1.5	33.77	33	33.66	33.85	-31.5	18,519	-0.17%
2021/03/29	14	33.44	4	33.54	33.55	10	18,451	0.05%
2021/03/26	11	33.32	1	33.25	33.45	10	18,397	0.05%
2021/03/25	64	33.27	11.2	33.10	33.20	52.8	18,661	0.28%
2021/03/24	126	33.80	69	33.79	33.75	57	18,375	0.31%	大買/
2021/03/23	51	34.46	62.2	34.40	34.75	-11.2	17,678	-0.06%
2021/03/22	5.1	34.19	8.6	34.21	34.35	-3.5	17,445	-0.02%
2021/03/19	35	33.94	21.3	33.95	33.85	13.7	17,615	0.08%
2021/03/18	35	33.47	81	33.66	33.85	-46	17,268	-0.27%
2021/03/17	0	0.00	20	32.55	32.65	-20	16,685	-0.12%
2021/03/16	4	32.50	5	32.59	32.60	-1	16,767	-0.01%
2021/03/15	25	32.65	3	32.77	32.60	22	16,836	0.13%
2021/03/12	1	32.25	13	32.39	32.40	-12	16,874	-0.07%
2021/03/11	7	32.20	6	32.20	32.25	1	16,894	0.01%
2021/03/10	15	32.30	4	32.20	32.10	11	16,992	0.06%
2021/03/09	4	31.93	44	31.92	32.00	-40	17,174	-0.23%
2021/03/08	5	31.74	20	31.72	31.80	-15	17,336	-0.09%
2021/03/05	3.5	31.36	1.1	31.40	31.65	2.4	17,400	0.01%
2021/03/04	6	31.23	1	31.05	31.35	5	17,900	0.03%
2021/03/03	5	31.24	1	31.35	31.40	4	17,975	0.02%
2021/03/02	33	31.82	185	31.76	31.35	-152	17,826	-0.85%	大賣/鉅額交易
2021/02/26	18	31.81	11	31.39	32.00	7	17,634	0.04%
2021/02/25	37	31.79	0	0.00	31.70	37	17,263	0.21%
2021/02/24	25	31.94	5	32.07	31.90	20	17,199	0.12%
2021/02/23	2.5	31.70	38.2	31.76	31.80	-35.7	17,047	-0.21%
2021/02/22	16	31.26	10	31.29	31.30	6	16,982	0.04%
2021/02/19	42.2	30.77	0	0.00	31.15	42.2	17,001	0.25%
2021/02/18	47	30.85	0	0.00	30.80	47	17,007	0.28%
2021/02/17	20	30.99	3	31.12	31.00	17	17,080	0.10%
2021/02/05	37	30.80	9	30.89	30.80	28	17,294	0.16%
2021/02/04	40	30.88	2	30.75	30.75	38	17,281	0.22%
2021/02/03	11	31.16	0	0.00	31.10	11	17,275	0.06%
2021/02/02	19	31.10	6	31.13	31.15	13	17,264	0.08%
2021/02/01	10	30.87	4	31.04	31.10	6	17,212	0.03%
2021/01/29	70	31.79	27	32.01	31.25	43	17,075	0.25%
2021/01/28	19.1	32.32	14	32.67	32.70	5.1	16,547	0.03%
2021/01/27	56	31.99	87.7	32.11	32.35	-31.7	15,969	-0.20%
2021/01/26	16	31.07	9	31.27	30.85	7	15,400	0.05%
2021/01/25	0	0.00	11	31.04	31.20	-11	15,324	-0.07%
2021/01/22	3	30.55	82	30.71	30.70	-79	15,169	-0.52%
2021/01/21	17.1	30.07	3	30.18	29.90	14.1	15,053	0.09%
2021/01/20	23.2	30.21	20	30.46	30.00	3.2	15,065	0.02%
2021/01/19	7	30.83	10	30.99	30.75	-3	14,868	-0.02%
2021/01/18	10	30.65	1	30.70	30.65	9	14,940	0.06%
2021/01/15	9	31.42	26	31.29	31.00	-17	14,884	-0.11%
2021/01/14	8	31.46	81	31.48	31.65	-73	14,880	-0.49%
2021/01/13	33	30.97	27	31.12	30.90	6	14,588	0.04%
2021/01/12	5	30.63	3.3	30.88	30.85	1.7	14,473	0.01%
2021/01/11	6.2	30.81	1	30.90	31.00	5.2	14,358	0.04%
2021/01/08	15	30.57	10	30.82	31.00	5	14,310	0.03%
2021/01/07	0	0.00	6	30.42	30.50	-6	14,310	-0.04%
2021/01/06	9.1	30.40	0	0.00	30.35	9.1	14,332	0.06%
2021/01/05	5.3	30.42	4	30.45	30.50	1.3	14,261	0.01%
2021/01/04	5.1	30.88	9	30.89	30.80	-3.9	14,338	-0.03%
2020/12/31	1.1	30.90	6	30.98	31.00	-4.9	14,232	-0.03%
2020/12/30	1	30.75	0	0.00	31.15	1	14,284	0.01%
2020/12/29	5	31.12	16	31.06	30.95	-11	14,241	-0.08%
2020/12/28	13.1	31.05	42	31.00	31.05	-28.9	14,242	-0.20%
2020/12/25	12	30.72	5	30.72	30.55	7	14,281	0.05%
2020/12/24	4	30.50	12	30.39	30.65	-8	14,304	-0.06%
2020/12/23	12	29.99	15	29.98	30.00	-3	14,316	-0.02%
2020/12/22	8	30.25	10	30.14	30.05	-2	14,312	-0.01%
2020/12/21	36	29.51	23	29.77	30.05	13	14,500	0.09%
2020/12/18	8	30.41	13	30.43	30.20	-5	14,448	-0.03%
2020/12/17	21	30.36	0	30.40	30.40	21	14,367	0.15%
2020/12/16	5	30.10	24	30.68	31.05	-19	14,155	-0.13%
2020/12/15	52	30.11	30.1	30.20	30.05	21.9	14,004	0.16%
2020/12/14	36	30.81	44	30.86	31.05	-8	13,637	-0.06%
2020/12/11	13	31.43	6	31.55	31.60	7	13,407	0.05%
2020/12/10	25	31.70	63.2	31.54	31.65	-38.2	13,431	-0.28%
2020/12/09	11.6	32.09	7	32.16	32.15	4.6	13,358	0.03%
2020/12/08	68	31.98	38	31.75	31.80	30	13,298	0.23%
2020/12/07	8	31.49	16	31.38	31.55	-8	13,328	-0.06%
2020/12/04	8	31.14	19	31.26	31.30	-11	13,346	-0.08%
2020/12/03	34	31.17	15	31.33	31.30	19	13,311	0.14%
2020/12/02	17	31.28	9	31.29	31.45	8	13,065	0.06%
2020/12/01	34	30.39	6	30.44	30.65	28	12,992	0.22%
2020/11/30	25	30.55	28.1	30.67	29.85	-3.1	12,941	-0.02%
2020/11/27	12.8	30.74	9	30.78	30.95	3.7	12,362	0.03%
2020/11/26	4	30.25	20	30.25	30.30	-16	12,214	-0.13%
2020/11/25	17	30.19	0	0.00	30.05	17	12,470	0.14%
2020/11/24	4.1	30.26	0	30.10	30.25	4.1	12,502	0.03%
2020/11/23	7	30.16	17	30.19	30.10	-10	12,574	-0.08%
2020/11/20	1	29.85	10	30.10	30.05	-9	12,639	-0.07%
2020/11/19	12	29.99	0	0.00	29.95	12	13,095	0.09%
2020/11/18	4	30.15	1	30.15	30.15	3	13,270	0.02%
2020/11/17	6	30.13	10	30.19	30.30	-4	13,303	-0.03%
2020/11/16	12	30.21	16	30.27	30.40	-4	13,666	-0.03%
2020/11/13	4	29.83	35.4	30.01	30.30	-31.4	13,937	-0.23%
2020/11/12	8	29.12	1	29.10	29.20	7	13,711	0.05%
2020/11/11	1	29.35	3	29.40	29.45	-2	13,805	-0.01%
2020/11/10	16	29.59	30	29.22	29.15	-14	13,896	-0.10%
2020/11/09	9	29.27	14	29.33	29.50	-5	14,204	-0.04%
2020/11/06	2	29.20	10	29.27	29.15	-8	14,334	-0.06%
2020/11/05	2	29.25	2	29.30	29.10	0	14,507	0.00%
2020/11/04	4	29.03	5	29.00	29.00	-1	14,677	-0.01%
2020/11/03	7	28.66	11	28.80	28.75	-4	14,804	-0.03%
2020/11/02	10	28.35	0	0.00	28.35	10	14,923	0.07%
2020/10/30	5.1	28.61	0	0.00	28.50	5.1	15,195	0.03%
2020/10/29	17	28.60	0	0.00	28.70	17	15,516	0.11%
2020/10/28	21.2	29.49	57	29.56	29.15	-35.8	15,648	-0.23%
2020/10/27	29	29.05	6	29.02	29.00	23	15,788	0.15%
2020/10/26	48	29.42	30.1	29.19	29.30	17.9	15,965	0.11%
2020/10/23	21	28.96	6	28.98	28.85	15	15,965	0.09%
2020/10/22	5	28.51	1	28.50	28.75	4	16,121	0.02%
2020/10/21	18	28.71	3	28.72	28.55	15	16,129	0.09%
2020/10/20	0	0.00	6	28.95	28.95	-6	16,591	-0.04%
2020/10/19	3	28.87	1	28.85	28.80	2	17,134	0.01%
2020/10/16	3	29.03	4	29.08	28.80	-1	17,377	-0.01%
2020/10/15	8	29.33	4	29.61	29.10	4	17,940	0.02%
2020/10/14	10	28.94	1	28.95	29.05	9	18,796	0.05%
2020/10/13	8	28.68	7	28.47	28.70	1	19,194	0.01%
2020/10/12	24	28.99	8	28.89	28.85	16	19,999	0.08%
2020/10/08	2	29.60	6	29.55	29.70	-4	20,058	-0.02%
2020/10/07	16	29.37	1	29.35	29.35	15	20,337	0.07%
2020/10/06	2.3	29.75	5	29.70	29.75	-2.7	20,617	-0.01%
2020/10/05	17	29.89	13	29.62	29.55	4	20,907	0.02%
2020/09/30	2	29.98	23	30.21	29.80	-21	21,182	-0.10%
2020/09/29	9	29.42	27	29.31	29.40	-18	21,694	-0.08%
2020/09/28	1	29.65	3	29.43	29.70	-2	22,677	-0.01%
2020/09/25	20	29.12	1	29.20	29.15	19	23,163	0.08%
2020/09/24	6	29.03	0	0.00	28.85	6	23,278	0.03%
2020/09/23	12	29.96	17	29.90	29.95	-5	23,293	-0.02%
2020/09/22	4	29.15	0	0.00	29.10	4	23,223	0.02%
2020/09/21	7	29.55	1	29.60	29.50	6	23,384	0.03%
2020/09/18	1	29.70	1	29.85	29.85	0	23,772	0.00%
2020/09/17	12	29.90	11	29.72	29.65	1	24,067	0.00%
2020/09/16	19	30.34	6	30.34	30.10	13	24,572	0.05%
2020/09/15	19	29.75	0	0.00	29.75	19	24,802	0.08%
2020/09/14	5	29.83	3	29.97	30.10	2	25,480	0.01%
2020/09/11	14.1	29.78	2	29.40	29.90	12.1	26,124	0.05%
2020/09/10	18	30.04	0	0.00	29.80	18	26,381	0.07%
2020/09/09	22	30.09	43	30.06	30.45	-21	26,211	-0.08%
2020/09/08	29	30.77	0	0.00	30.70	29	26,220	0.11%
2020/09/07	1	31.30	5	31.30	31.30	-4	26,257	-0.02%
2020/09/04	7	31.41	4	31.03	31.75	3	26,490	0.01%
2020/09/03	8	31.86	7	31.76	31.70	1	26,531	0.00%
2020/09/02	11	32.11	31	32.10	32.25	-20	26,768	-0.07%
2020/09/01	22	31.98	13	32.32	32.35	9	26,957	0.03%
2020/08/31	49	32.34	25	32.76	31.90	24	26,976	0.09%
2020/08/28	26	32.60	4	32.75	32.60	22	26,817	0.08%
2020/08/27	13	33.13	19	33.11	33.15	-6	26,914	-0.02%
2020/08/26	32	33.41	1	33.60	33.60	31	26,905	0.12%
2020/08/25	13	33.60	30	33.68	34.00	-17	26,848	-0.06%
2020/08/24	19	32.00	11	32.38	32.60	8	26,739	0.03%
2020/08/21	23.4	31.26	8	31.13	31.30	15.4	26,576	0.06%
2020/08/20	9	31.16	69	30.89	30.90	-60	26,599	-0.23%
2020/08/19	70	32.87	18	33.20	32.40	52	26,146	0.20%
2020/08/18	14	34.15	0	0.00	33.90	14	25,677	0.05%
2020/08/17	2	34.53	15	34.69	34.50	-13	25,642	-0.05%
2020/08/14	16	34.86	27	35.04	34.75	-11	25,563	-0.04%
2020/08/13	36	35.13	38	35.19	34.85	-2	25,531	-0.01%
2020/08/12	2	34.03	3	34.52	34.70	-1	25,390	0.00%
2020/08/11	4	34.01	3	33.80	34.00	1	25,355	0.00%
2020/08/10	29	34.71	29	34.55	34.50	0	25,399	0.00%
2020/08/07	6	34.96	18	34.90	34.90	-12	25,411	-0.05%
2020/08/06	16	34.84	14.1	34.82	34.95	1.9	25,295	0.01%
2020/08/05	78	35.20	13	35.17	34.90	65	25,235	0.26%
2020/08/04	16	34.70	23.4	34.85	35.00	-7.4	24,978	-0.03%
2020/08/03	6	33.88	21	33.80	33.85	-15	24,798	-0.06%
2020/07/31	32	34.81	18	34.73	34.50	14	24,671	0.06%
2020/07/30	0	0.00	34	34.57	34.60	-34	24,446	-0.14%
2020/07/29	22	33.70	5	33.82	33.80	17	24,306	0.07%
2020/07/28	3	33.62	25	33.96	33.25	-22	24,304	-0.09%
2020/07/27	18	33.21	17	33.30	33.25	1	24,479	0.00%
2020/07/24	62	34.33	38	33.74	34.10	24	24,440	0.10%
2020/07/23	50	35.57	17.5	35.54	35.60	32.5	23,976	0.14%
2020/07/22	50	34.21	48	34.28	34.25	2	23,476	0.01%
2020/07/21	42	33.95	22.3	33.88	33.90	19.7	23,295	0.08%
2020/07/20	26	32.86	43	32.59	32.95	-17	22,719	-0.07%
2020/07/17	10	36.05	12	36.06	35.80	-2	21,717	-0.01%
2020/07/16	48	35.70	37	35.56	36.00	11	21,458	0.05%
2020/07/15	27	34.10	18	34.59	34.05	9	20,700	0.04%
2020/07/14	21	33.80	13	33.90	34.10	8	20,543	0.04%
2020/07/13	19	33.78	24	33.81	34.20	-5	20,361	-0.02%
2020/07/10	28	32.90	73	32.51	32.55	-45	20,175	-0.22%
2020/07/09	47	33.72	27	34.02	33.40	20	20,251	0.10%
2020/07/08	53	33.41	21.3	33.67	33.45	31.7	19,957	0.16%
2020/07/07	99.1	35.46	67.4	34.49	34.50	31.7	19,252	0.16%
2020/07/06	10	38.20	37.5	37.89	38.65	-27.5	18,297	-0.15%
2020/07/03	2	37.35	73	37.07	37.20	-71	17,841	-0.40%
2020/07/02	3.1	36.63	40.3	37.24	37.15	-37.2	17,796	-0.21%
2020/07/01	16	36.87	10	36.76	36.80	6	17,701	0.03%
2020/06/30	2	36.05	21	35.90	35.80	-19	17,522	-0.11%
2020/06/29	1	35.20	14	35.54	35.65	-13	17,474	-0.07%
2020/06/24	17	35.94	8	36.09	35.65	9	17,243	0.05%
2020/06/23	68	36.01	19.1	35.90	36.00	48.9	17,191	0.28%
2020/06/22	4	34.96	15	34.82	34.80	-11	17,223	-0.06%
2020/06/19	15	34.81	14	34.86	34.65	1	16,876	0.01%
2020/06/18	34.2	33.80	55	33.66	34.00	-20.8	16,268	-0.13%
2020/06/17	17	31.82	19.3	32.01	32.25	-2.3	15,614	-0.01%
2020/06/16	0	0.00	25	31.35	31.45	-25	15,581	-0.16%
2020/06/15	12	31.36	15	31.29	31.10	-3	15,850	-0.02%
2020/06/12	17	30.33	5	30.15	30.70	12	15,963	0.08%
2020/06/11	11.7	31.54	32	31.30	30.65	-20.3	16,131	-0.13%
2020/06/10	11	31.40	16	31.43	31.45	-5	16,046	-0.03%
2020/06/09	60.2	30.83	26.9	31.10	31.15	33.3	16,115	0.21%
2020/06/08	6	30.24	11.4	30.25	30.45	-5.4	16,095	-0.03%
2020/06/05	1	29.90	3	29.90	29.80	-2	15,920	-0.01%
2020/06/04	4	29.84	14	29.86	29.85	-10	15,885	-0.06%
2020/06/03	0.3	29.40	98	29.69	29.55	-97.7	15,994	-0.61%
2020/06/02	2	29.15	9.6	29.14	29.15	-7.6	15,975	-0.05%
2020/06/01	1	28.40	1.5	28.88	29.00	-0.5	15,911	0.00%
2020/05/29	5	28.20	5	28.24	28.60	0	15,862	0.00%
2020/05/28	3.3	28.70	8	28.59	28.50	-4.7	15,593	-0.03%
2020/05/27	12	28.45	18.5	28.39	28.60	-6.5	15,671	-0.04%
2020/05/26	11	28.15	5	28.30	28.20	6	15,660	0.04%
2020/05/25	1	28.00	0.2	28.20	28.20	0.8	15,661	0.01%
2020/05/22	3	28.18	12	28.38	28.40	-9	15,642	-0.06%
2020/05/21	3	28.30	0	0.00	28.35	3	15,516	0.02%
2020/05/20	2	28.40	1	28.40	28.15	1	15,471	0.01%
2020/05/19	4	28.14	4	28.16	28.30	0	15,304	0.00%
2020/05/18	46	27.61	0	0.00	27.55	46	15,109	0.30%
2020/05/15	12	28.18	10	28.00	28.10	2	14,963	0.01%
2020/05/14	2	28.05	23	27.94	27.95	-21	14,826	-0.14%
2020/05/13	6	27.63	0	0.00	27.55	6	14,627	0.04%
2020/05/12	6	27.56	1	27.50	27.50	5	14,527	0.03%
2020/05/11	1	27.95	2	27.80	27.80	-1	14,438	-0.01%
2020/05/08	4.1	27.49	0	0.00	27.45	4.1	14,348	0.03%
2020/05/07	2	27.75	0	0.00	27.70	2	14,148	0.01%
2020/05/06	4	27.80	3	27.83	27.80	1	14,116	0.01%
2020/05/05	14	27.94	3	27.88	27.75	11	14,084	0.08%
2020/05/04	5	27.71	2	27.90	27.85	3	14,076	0.02%
2020/04/30	0	0.00	6	28.12	28.25	-6	14,023	-0.04%
2020/04/29	24	27.59	38	27.64	27.70	-14	13,812	-0.10%
2020/04/28	0	0.00	9	26.78	26.90	-9	13,693	-0.07%
2020/04/27	16	26.50	3	26.45	26.50	13	14,075	0.09%
2020/04/24	0	0.00	2	26.00	26.00	-2	14,009	-0.01%
2020/04/23	5	25.75	4	25.96	26.00	1	14,093	0.01%
2020/04/22	5	25.48	4	25.25	25.55	1	14,082	0.01%
2020/04/21	15	25.54	18	25.45	25.30	-3	14,140	-0.02%
2020/04/20	0.8	26.05	1.4	26.08	26.00	-0.6	14,000	0.00%
2020/04/17	5	26.22	1	26.10	26.05	4	13,943	0.03%
2020/04/16	1	25.85	0	0.00	26.20	1	13,857	0.01%
2020/04/15	10	26.43	2	26.48	26.50	8	13,799	0.06%
2020/04/14	3.2	26.63	11	26.63	26.70	-7.8	13,667	-0.06%
2020/04/13	1	25.50	7	25.55	25.65	-6	13,389	-0.04%
2020/04/10	10	25.28	19.3	25.19	25.25	-9.3	13,364	-0.07%
2020/04/09	23	25.28	3	25.23	25.05	20	13,461	0.15%
2020/04/08	15	25.18	5	25.15	25.10	10	13,400	0.07%
2020/04/07	42	25.49	3	25.45	25.20	39	13,319	0.29%
2020/04/06	7	25.14	76.4	25.15	25.15	-69.4	13,189	-0.53%
2020/04/01	6	24.45	5	24.43	24.40	1	12,942	0.01%
2020/03/31	71	24.18	35	24.28	24.50	36	12,762	0.28%
2020/03/30	6	23.83	15	23.84	23.85	-9	12,531	-0.07%
2020/03/27	3	24.00	21	23.92	23.75	-18	12,401	-0.15%
2020/03/26	27	24.09	274	23.89	24.00	-247	12,097	-2.04%	大賣/鉅額交易
2020/03/25	1	23.20	0	0.00	23.20	1	11,530	0.01%
2020/03/24	4.3	21.10	164	21.10	21.10	-159.8	11,524	-1.39%	大賣/鉅額交易
2020/03/23	5	19.43	2	19.23	19.20	3	11,424	0.03%
2020/03/20	5	19.96	2	20.10	20.40	3	11,436	0.03%
2020/03/19	8.3	18.96	2	19.05	18.65	6.3	11,212	0.06%
2020/03/18	5	20.49	1	20.50	20.10	4	10,953	0.04%
2020/03/17	27	21.01	3	21.20	20.80	24	10,800	0.22%
2020/03/16	9	22.63	1	22.15	22.15	8	10,897	0.07%
2020/03/13	257	21.86	1	22.25	23.00	256	10,808	2.37%	大買/鉅額交易
2020/03/12	6	23.40	35	23.76	23.65	-29	10,546	-0.27%
2020/03/11	5	25.10	150.7	24.65	24.70	-145.7	10,399	-1.40%	大賣/鉅額交易
2020/03/10	2	24.58	4	24.98	25.05	-2	10,345	-0.02%
2020/03/09	10	25.37	5	25.80	25.30	5	10,423	0.05%
2020/03/06	20	26.30	0	0.00	26.25	20	10,701	0.19%
2020/03/05	4	27.29	3	27.50	27.20	1	10,607	0.01%
2020/03/04	6	27.04	2	27.08	27.20	4	10,769	0.04%
2020/03/03	1	26.90	5	26.96	26.90	-4	10,713	-0.04%
2020/03/02	7	26.56	1	27.20	26.55	6	10,732	0.06%
2020/02/26	2	27.13	0	0.00	27.10	2	10,759	0.02%
2020/02/25	4	27.15	0	0.00	27.25	4	10,791	0.04%
2020/02/24	1	27.45	0	0.00	27.45	1	10,898	0.01%
2020/02/21	3.1	27.90	2	27.83	27.90	1.1	10,999	0.01%
2020/02/20	0.1	28.00	1	27.90	28.10	-0.9	11,198	-0.01%
2020/02/19	0.1	28.00	2	28.00	28.10	-1.9	11,376	-0.02%
2020/02/18	4	27.65	3.1	27.85	27.85	0.9	11,906	0.01%
2020/02/17	13	27.86	0	0.00	27.60	13	12,063	0.11%
2020/02/14	1	28.50	0	0.00	28.30	1	12,350	0.01%
2020/02/13	1	28.20	1	28.40	28.30	0	12,462	0.00%
2020/02/12	0	0.00	4	28.23	28.25	-4	12,603	-0.03%
2020/02/11	0	0.00	4	28.01	28.00	-4	12,951	-0.03%
2020/02/10	3	27.88	0	0.00	27.95	3	13,055	0.02%
2020/02/07	0	0.00	10	28.20	28.25	-10	13,396	-0.07%
2020/02/06	0	0.00	1	28.15	28.25	-1	13,598	-0.01%
2020/02/05	24	27.82	1	27.70	27.80	23	13,831	0.17%
2020/02/04	0	0.00	2	27.68	28.00	-2	13,873	-0.01%
2020/02/03	2.1	26.66	0	0.00	27.00	2.1	14,180	0.01%
2020/01/31	4.1	27.59	38	27.59	27.25	-33.9	14,150	-0.24%
2020/01/30	10.1	27.28	215	27.15	27.20	-205	14,227	-1.44%	大賣/鉅額交易
2020/01/20	0	0.00	3	29.38	29.40	-3	13,968	-0.02%
2020/01/17	1.1	29.24	5.1	29.28	29.30	-4	14,035	-0.03%
2020/01/16	1	28.75	0	0.00	28.90	1	14,048	0.01%
2020/01/15	1	29.15	0	0.00	28.90	1	14,243	0.01%
2020/01/14	2.1	28.68	34.5	28.50	28.85	-32.4	14,230	-0.23%
2020/01/13	0.1	28.65	5	28.80	28.75	-4.9	14,328	-0.03%
2020/01/10	0.1	28.70	3	28.75	28.75	-2.9	14,387	-0.02%
2020/01/09	1	28.55	3	28.53	28.70	-2	14,426	-0.01%
2020/01/08	2	28.28	0	0.00	28.10	2	14,552	0.01%
2020/01/06	1.1	28.05	3	28.10	28.00	-1.9	14,593	-0.01%
2020/01/03	2	28.25	1	28.25	28.30	1	14,687	0.01%
2020/01/02	4	28.58	1.1	28.49	28.40	2.9	14,707	0.02%
2019/12/31	3	28.33	0	0.00	28.35	3	14,712	0.02%
2019/12/30	4	28.61	4	28.61	28.60	0	14,838	0.00%
2019/12/26	0	0.00	0	28.90	28.90	0	14,936	0.00%
2019/12/25	1	29.05	1	28.70	29.10	0	15,064	0.00%
2019/12/24	1	28.95	1	29.10	28.70	0	15,224	0.00%
2019/12/23	4	29.31	11	29.33	29.15	-7	15,260	-0.05%
2019/12/20	3	29.65	1	29.75	29.50	2	15,401	0.01%
2019/12/19	1	29.70	0	0.00	29.75	1	15,800	0.01%
2019/12/18	2	29.80	0.1	29.70	29.85	1.9	16,361	0.01%
2019/12/17	0	0.00	2	29.68	29.80	-2	16,488	-0.01%
2019/12/16	19	29.67	10	29.30	29.30	9	16,446	0.05%
2019/12/13	3	29.75	6.7	29.77	29.85	-3.7	16,464	-0.02%
2019/12/12	23	29.85	3	29.80	29.60	20	16,528	0.12%
2019/12/11	7	29.89	24	29.73	29.50	-17	16,473	-0.10%
2019/12/10	5	29.10	15	29.41	29.45	-10	16,087	-0.06%
2019/12/09	0	0.00	3	29.30	29.20	-3	16,067	-0.02%
2019/12/06	10	29.20	9	29.39	29.20	1	16,193	0.01%
2019/12/05	8	28.93	13	29.02	29.00	-5	16,010	-0.03%
2019/12/04	4	28.85	25	28.91	29.00	-21	16,134	-0.13%
2019/12/03	43	28.89	6	28.80	28.90	37	16,043	0.23%
2019/12/02	1	27.85	1	27.70	27.80	0	15,582	0.00%
2019/11/29	40	27.86	147	27.88	27.70	-107	15,501	-0.69%	大賣/鉅額交易
2019/11/28	2	28.68	3	28.62	28.55	-1	15,398	-0.01%
2019/11/27	35.1	28.62	6.3	28.88	29.00	28.8	15,720	0.18%
2019/11/26	2	28.75	6	28.92	28.90	-4	15,593	-0.03%
2019/11/25	0	0.00	4	29.05	28.95	-4	15,329	-0.03%
2019/11/22	2	29.18	2.1	29.20	29.20	-0.1	15,395	0.00%
2019/11/21	5	28.99	0	0.00	29.10	5	15,428	0.03%
2019/11/20	1	29.40	2	29.28	29.40	-1	15,357	-0.01%
2019/11/19	6	29.05	13.2	29.18	29.25	-7.2	15,375	-0.05%
2019/11/18	2	29.00	3	29.08	29.00	-1	15,283	-0.01%
2019/11/15	4.5	28.79	3.2	28.81	28.65	1.3	15,348	0.01%
2019/11/14	11	28.40	11	28.41	28.45	0	14,816	0.00%
2019/11/13	2	27.70	22.1	28.34	28.15	-20.1	14,716	-0.14%
2019/11/12	7	27.73	26	27.73	27.80	-19	14,432	-0.13%
2019/11/11	7	27.70	1	28.05	27.90	6	14,370	0.04%
2019/11/08	0	28.20	96	28.22	28.35	-96	14,454	-0.66%
2019/11/07	31	27.51	11	27.51	27.40	20	14,066	0.14%
2019/11/06	87	27.19	13	27.17	27.25	74	13,955	0.53%
2019/11/05	14.4	27.86	9	28.31	27.85	5.4	13,638	0.04%
2019/11/04	23	28.18	103	28.13	28.40	-80	13,530	-0.59%	大賣/
2019/11/01	91	28.00	2	28.10	28.00	89	13,342	0.67%
2019/10/31	1	27.95	27.1	27.77	27.95	-26.1	13,405	-0.19%
2019/10/30	11	27.29	11	27.40	27.45	0	13,076	0.00%
2019/10/29	26	27.45	2	27.75	27.40	24	13,054	0.18%
2019/10/28	45	27.76	12.4	27.70	27.80	32.6	12,961	0.25%
2019/10/25	11	27.36	53	27.40	27.50	-42	12,842	-0.33%
2019/10/24	18	27.23	15	27.43	27.35	3	12,854	0.02%
2019/10/23	57	27.29	14.3	27.21	27.20	42.7	12,839	0.33%
2019/10/22	10	26.85	12	26.90	26.85	-2	12,684	-0.02%
2019/10/21	17	26.57	13.1	26.77	26.70	3.9	12,887	0.03%
2019/10/18	19	26.36	11	26.47	26.35	8	13,179	0.06%
2019/10/17	0	0.00	6.1	26.42	26.50	-6.1	13,667	-0.04%
2019/10/16	3.1	26.45	22.2	26.33	26.50	-19.1	13,844	-0.14%
2019/10/15	0	0.00	13	26.35	26.20	-13	13,844	-0.09%
2019/10/09	2.6	26.15	4.3	26.23	26.10	-1.7	13,797	-0.01%
2019/10/08	1	26.40	5	26.29	26.25	-4	13,737	-0.03%
2019/10/07	0.3	26.05	0	0.00	26.20	0.3	13,745	0.00%
2019/10/04	0	0.00	19.1	26.23	26.15	-19.1	13,782	-0.14%
2019/10/03	45	25.31	33	25.51	25.90	12	13,608	0.09%
2019/10/02	10	25.55	10	25.60	25.50	0	13,621	0.00%
2019/10/01	0	0.00	3	25.72	25.70	-3	13,533	-0.02%
2019/09/27	3	25.37	6	25.24	25.05	-3	13,417	-0.02%
2019/09/26	8	26.32	9	26.06	26.00	-1	13,272	-0.01%
2019/09/25	129.3	26.05	32.6	26.03	26.20	96.7	13,181	0.73%	大買/
2019/09/24	17	26.34	24	26.48	26.10	-7	13,081	-0.05%
2019/09/23	4	25.98	101	25.94	26.00	-97	12,571	-0.77%	大賣/
2019/09/20	1	25.35	14	25.27	25.20	-13	12,048	-0.11%
2019/09/19	9	25.12	30	25.25	25.15	-21	11,799	-0.18%
2019/09/18	1	25.15	279	25.11	25.15	-278	11,715	-2.37%	大賣/鉅額交易
2019/09/17	0	0.00	10.1	25.00	24.90	-10.1	11,552	-0.09%
2019/09/16	0	0.00	13	24.30	24.50	-13	11,464	-0.11%
2019/09/12	2	24.73	4	24.75	24.60	-2	11,424	-0.02%
2019/09/11	1	25.15	0	0.00	24.95	1	11,491	0.01%
2019/09/10	0	0.00	8	24.93	25.10	-8	11,467	-0.07%
2019/09/09	10	24.90	0	0.00	25.00	10	11,287	0.09%
2019/09/06	2	25.00	14.5	24.96	25.00	-12.5	11,269	-0.11%
2019/09/05	0	0.00	13	24.83	24.85	-13	11,122	-0.12%
2019/09/04	1	24.85	0	0.00	24.85	1	11,087	0.01%
2019/09/03	4	24.79	5	24.75	24.75	-1	11,124	-0.01%
2019/09/02	58	25.02	9	24.95	24.80	49	11,532	0.42%
2019/08/30	13.6	24.66	28	24.88	24.90	-14.4	11,450	-0.13%
2019/08/29	0.2	24.25	9	24.26	24.30	-8.8	11,176	-0.08%
2019/08/28	1	24.30	0	0.00	24.35	1	11,218	0.01%
2019/08/26	1	24.00	2	24.15	24.30	-1	12,069	-0.01%
2019/08/23	2	24.50	1	24.40	24.50	1	11,948	0.01%
2019/08/22	20	24.40	9	24.51	24.55	11	11,966	0.09%
2019/08/21	2	24.38	9.4	24.30	24.35	-7.4	12,028	-0.06%
2019/08/20	5	24.15	33	24.13	24.25	-28	11,908	-0.24%
2019/08/19	1	23.60	4	23.65	23.70	-3	11,779	-0.03%
2019/08/16	0.4	23.60	66	23.70	23.60	-65.6	11,818	-0.56%
2019/08/15	2.5	23.18	1	23.30	23.50	1.5	11,715	0.01%
2019/08/14	4	23.74	9	23.62	23.55	-5	11,736	-0.04%
2019/08/13	5	23.14	14	23.22	23.35	-9	11,695	-0.08%
2019/08/12	5	22.55	1	22.50	22.50	4	11,628	0.03%
2019/08/08	5	22.47	1	22.40	22.40	4	11,803	0.03%
2019/08/07	17	22.35	19	22.29	22.30	-2	11,897	-0.02%
2019/08/06	56	22.05	13	22.00	22.30	43	12,198	0.35%
2019/08/05	11	22.51	6	22.49	22.45	5	12,441	0.04%
2019/08/02	9	22.81	4	22.79	22.80	5	12,476	0.04%
2019/08/01	10	23.05	0	0.00	23.25	10	12,473	0.08%
2019/07/31	30	23.38	0	0.00	23.30	30	12,473	0.24%
2019/07/30	6	23.61	12	23.68	23.55	-6	12,454	-0.05%
2019/07/29	15	23.21	1	23.20	23.45	14	12,455	0.11%
2019/07/26	40	23.48	2	23.50	23.40	38	12,371	0.31%
2019/07/25	35	23.93	5	23.90	23.85	30	12,380	0.24%
2019/07/24	29.5	24.27	16	24.37	24.15	13.5	12,430	0.11%
2019/07/23	0	0.00	14.2	24.16	24.40	-14.2	12,412	-0.11%
2019/07/22	10	23.74	15	23.75	23.70	-5	12,132	-0.04%
2019/07/19	43	25.34	54	25.26	25.30	-11	11,735	-0.09%
2019/07/18	3	25.17	22	25.15	25.10	-19	11,203	-0.17%
2019/07/17	37	24.93	15	25.06	25.00	22	11,151	0.20%
2019/07/16	0	0.00	22	25.10	25.15	-22	11,174	-0.20%
2019/07/15	1	25.10	2	25.08	25.05	-1	11,285	-0.01%
2019/07/12	2	25.03	1	25.10	25.05	1	11,573	0.01%
2019/07/11	0.6	24.90	5	24.98	24.90	-4.4	11,869	-0.04%
2019/07/10	13	24.52	67	24.63	24.75	-54	12,204	-0.44%
2019/07/09	6	24.42	0	0.00	24.35	6	12,318	0.05%
2019/07/08	20	24.50	18	24.44	24.50	2	12,482	0.02%
2019/07/05	7	24.19	2	24.25	24.15	5	12,679	0.04%
2019/07/04	1	24.25	15	24.25	24.30	-14	12,992	-0.11%
2019/07/03	7	24.09	10	24.10	24.15	-3	13,292	-0.02%
2019/07/02	7	24.11	11	24.20	24.15	-4	13,840	-0.03%
2019/07/01	6	24.33	14	24.31	24.30	-8	14,354	-0.06%
2019/06/28	1	24.25	0	0.00	24.20	1	14,718	0.01%
2019/06/27	9	24.21	0	0.00	24.30	9	14,990	0.06%
2019/06/24	2	23.95	7	23.99	24.00	-5	17,063	-0.03%
2019/06/21	10	24.05	0	0.00	23.95	10	18,037	0.06%
2019/06/20	2	24.05	1	24.10	23.95	1	18,336	0.01%
2019/06/19	3	23.85	33	23.99	24.05	-30	18,417	-0.16%
2019/06/18	0	0.00	10	23.70	23.80	-10	18,355	-0.05%
2019/06/17	15	23.68	0	0.00	23.60	15	18,325	0.08%
2019/06/14	6	23.65	1	23.90	23.75	5	18,554	0.03%
2019/06/13	7	23.72	2	23.78	23.75	5	18,569	0.03%
2019/06/12	3	23.95	10	23.91	23.90	-7	18,891	-0.04%
2019/06/11	20.9	23.76	12	23.98	23.80	8.9	18,974	0.05%
2019/06/10	66	23.88	86.1	24.09	24.10	-20.1	18,880	-0.11%
2019/06/06	19	22.85	23	22.86	22.85	-4	18,457	-0.02%
2019/06/05	2	22.95	3	22.75	22.95	-1	18,424	-0.01%
2019/06/04	0	0.00	6	22.38	22.45	-6	18,383	-0.03%
2019/06/03	0	0.00	8	22.07	22.15	-8	18,382	-0.04%
2019/05/31	56	22.43	12	22.16	22.50	44	18,145	0.24%
2019/05/30	0	0.00	2	23.30	23.40	-2	17,344	-0.01%
2019/05/29	32	23.25	0	0.00	23.10	32	17,420	0.18%
2019/05/28	1	23.80	110	23.43	23.80	-109	17,369	-0.63%	大賣/鉅額交易
2019/05/27	2	23.03	25.2	23.07	23.05	-23.2	17,195	-0.13%
2019/05/24	7	23.21	6	23.10	22.95	1	17,216	0.01%
2019/05/23	1.5	23.10	3	23.07	23.10	-1.5	17,142	-0.01%
2019/05/22	5	22.76	0	0.00	22.95	5	17,059	0.03%
2019/05/21	26	22.98	10	23.15	22.95	16	17,077	0.09%
2019/05/20	10	22.73	27	22.65	22.65	-17	16,949	-0.10%
2019/05/17	19	22.91	4	22.60	22.55	15	16,891	0.09%
2019/05/16	15	23.01	11	23.02	23.00	4	16,731	0.02%
2019/05/15	49	23.55	12	23.35	23.50	37	16,585	0.22%
2019/05/14	19.1	22.55	19	22.78	23.20	0.1	16,539	0.00%
2019/05/13	65	23.24	5	23.43	23.05	60	16,265	0.37%
2019/05/10	0	0.00	3	24.70	24.55	-3	15,941	-0.02%
2019/05/09	66	24.83	3	24.75	24.55	63	15,889	0.40%
2019/05/08	0	0.00	49	25.18	25.45	-49	15,766	-0.31%
2019/05/07	4.3	25.36	12	25.16	25.50	-7.8	15,905	-0.05%
2019/05/06	3	24.93	21	25.09	24.90	-18	16,503	-0.11%
2019/05/03	5.3	25.60	12.7	25.65	25.65	-7.4	16,426	-0.05%
2019/05/02	15	25.68	7	25.50	25.55	8	16,404	0.05%
2019/04/30	0	0.00	6.1	25.17	25.60	-6.1	16,271	-0.04%
2019/04/29	1	24.80	3.1	24.90	24.95	-2.1	16,103	-0.01%
2019/04/26	0	0.00	0.8	25.15	25.25	-0.8	16,098	0.00%
2019/04/25	17	25.37	12	25.33	25.35	5	16,093	0.03%
2019/04/24	1.3	25.06	5	25.05	25.25	-3.7	16,042	-0.02%
2019/04/23	6	24.80	63	24.88	25.25	-57	16,059	-0.36%
2019/04/22	38	25.10	60	25.18	25.15	-22	15,843	-0.14%
2019/04/19	29	25.32	10	25.92	25.35	19	15,637	0.12%
2019/04/18	4	25.76	21	25.85	25.70	-17	15,442	-0.11%
2019/04/17	47	25.87	15	26.00	25.75	32	15,131	0.21%
2019/04/16	4	25.93	67.6	25.91	26.00	-63.6	14,747	-0.43%
2019/04/15	6	25.43	24	25.44	25.45	-18	14,327	-0.13%
2019/04/12	2	25.18	53	25.26	25.20	-51	14,136	-0.36%
2019/04/11	0	0.00	29	25.24	25.25	-29	13,960	-0.21%
2019/04/10	2	25.12	12	25.08	25.15	-10	13,627	-0.07%
2019/04/09	4	24.96	11	24.94	24.90	-7	13,305	-0.05%
2019/04/08	20.1	25.00	67	25.10	25.10	-46.9	12,986	-0.36%
2019/04/03	35	24.59	39	24.53	24.60	-4	12,377	-0.03%
2019/04/02	28	23.98	47	24.12	24.15	-19	11,849	-0.16%
2019/04/01	28	23.93	73.1	23.94	23.95	-45.1	11,455	-0.39%
2019/03/29	26	23.71	48	23.88	23.70	-22	11,079	-0.20%
2019/03/28	65	23.66	17.1	23.69	23.75	47.9	10,799	0.44%
2019/03/27	161	23.78	129	23.74	23.75	32	10,385	0.31%	大買/大賣/
2019/03/26	139	22.72	98.1	22.87	22.95	40.9	8,924	0.46%	大買/
2019/03/25	15	21.89	13.1	21.87	22.25	1.9	7,985	0.02%
2019/03/22	1	21.75	9	21.71	21.75	-8	7,552	-0.11%
2019/03/21	12	21.50	15	21.53	21.50	-3	7,375	-0.04%
2019/03/20	0.3	21.40	9	21.41	21.45	-8.7	7,320	-0.12%
2019/03/19	8	21.28	7	21.39	21.40	1	7,288	0.01%
2019/03/15	6	20.85	0	0.00	20.70	6	7,122	0.08%
2019/03/14	5	21.30	5	21.38	21.20	0	6,784	0.00%
2019/03/13	0.8	21.00	0	0.00	21.00	0.8	6,751	0.01%
2019/03/12	2	20.75	0	0.00	20.95	2	6,778	0.03%
2019/03/11	4	20.65	0	0.00	20.65	4	6,805	0.06%
2019/03/08	7	20.68	23	20.70	20.65	-16	6,954	-0.23%
2019/03/07	8	21.06	2	20.90	21.00	6	6,980	0.09%
2019/03/06	1	21.10	0	0.00	21.20	1	6,975	0.01%
2019/03/05	2	21.15	0	0.00	21.20	2	7,029	0.03%
2019/03/04	13	21.05	0	0.00	21.25	13	7,118	0.18%
2019/02/27	1	21.20	0	0.00	21.35	1	7,021	0.01%
2019/02/26	15	21.40	0	0.00	21.30	15	6,949	0.22%
2019/02/25	0	0.00	1	21.30	21.40	-1	6,886	-0.01%
2019/02/22	2	21.18	3	21.30	21.30	-1	6,911	-0.01%
2019/02/21	117	21.15	0	0.00	21.15	117	6,981	1.68%	大買/鉅額交易
2019/02/19	1	21.15	1	21.15	21.15	0	7,018	0.00%
2019/02/15	0	0.00	0	21.00	21.00	0	7,222	0.00%
2019/02/14	3	21.02	0	0.00	21.00	3	7,261	0.04%
2019/02/12	9	21.16	5.7	21.24	21.10	3.3	7,220	0.05%
2019/02/11	4	21.25	20	21.40	21.30	-16	7,158	-0.22%
2019/01/30	11	21.10	0	21.10	21.10	11	7,106	0.15%
2019/01/29	3	21.03	0	0.00	21.00	3	7,104	0.04%
2019/01/28	1	21.00	12	21.40	21.30	-11	7,115	-0.15%
2019/01/25	1	21.00	28.6	20.99	21.30	-27.6	7,064	-0.39%
2019/01/24	0	0.00	35	20.28	20.50	-35	6,412	-0.55%
2019/01/23	2	19.90	0	0.00	20.00	2	6,466	0.03%
2019/01/22	1	19.95	7	19.95	20.00	-6	6,447	-0.09%
2019/01/21	11	20.18	11	20.00	20.00	0	6,511	0.00%
2019/01/18	6	20.06	2	20.05	20.10	4	6,609	0.06%
2019/01/17	6	19.84	0.3	19.80	19.80	5.7	6,717	0.08%
2019/01/16	11	19.65	0	0.00	19.75	11	6,767	0.16%
2019/01/15	7	19.66	4	19.61	19.70	3	6,793	0.04%
2019/01/14	0	0.00	3	19.35	19.40	-3	6,741	-0.04%
2019/01/11	0	0.00	1	19.45	19.35	-1	6,793	-0.01%
2019/01/09	1	19.35	0	0.00	19.40	1	6,802	0.01%
2019/01/07	1.2	19.10	0	0.00	19.15	1.2	6,925	0.02%
2019/01/04	0	0.00	24	18.81	18.75	-24	7,115	-0.34%
2018/12/28	2.2	19.05	0	0.00	19.10	2.2	7,901	0.03%
2018/12/25	2	18.80	0	0.00	18.75	2	8,407	0.02%
2018/12/24	1	19.35	9.2	19.23	19.25	-8.2	8,467	-0.10%
2018/12/22	4	18.70	0	0.00	18.70	4	8,431	0.05%
2018/12/21	1	18.70	0	0.00	18.60	1	8,569	0.01%
2018/12/20	1	18.70	0	0.00	18.75	1	8,538	0.01%
2018/12/19	0	0.00	2	18.90	18.80	-2	8,549	-0.02%
2018/12/18	2	18.83	35	18.95	18.75	-33	8,614	-0.38%
2018/12/17	0	0.00	5	19.05	19.10	-5	8,654	-0.06%
2018/12/13	8	19.10	0	0.00	19.25	8	8,785	0.09%
2018/12/11	5	18.69	0	0.00	18.60	5	9,268	0.05%
2018/12/07	2	19.15	2	19.18	19.10	0	9,415	0.00%
2018/12/06	3	19.38	0	0.00	19.00	3	9,480	0.03%
2018/12/05	5	19.70	0	0.00	19.70	5	9,434	0.05%
2018/12/04	20	20.10	0	0.00	20.15	20	9,642	0.21%
2018/12/03	1	20.05	10	20.02	20.10	-9	9,660	-0.09%
2018/11/30	0	0.00	5	19.60	19.55	-5	9,500	-0.05%
2018/11/28	0	0.00	6	19.50	19.50	-6	9,397	-0.06%
2018/11/27	1	19.35	0	0.00	19.45	1	9,359	0.01%
2018/11/23	1	18.80	0	0.00	18.75	1	9,386	0.01%
2018/11/22	2	18.90	0	0.00	18.95	2	9,425	0.02%
2018/11/21	6	18.87	0	0.00	18.80	6	9,487	0.06%
2018/11/20	8	19.17	0	0.00	19.15	8	9,480	0.08%
2018/11/19	29	19.61	3	19.60	19.70	26	9,441	0.28%
2018/11/16	1	19.35	145	19.27	19.35	-144	9,402	-1.53%	大賣/鉅額交易
2018/11/15	1	18.70	6	19.30	19.30	-5	9,380	-0.05%
2018/11/14	6	18.54	0	0.00	18.55	6	9,240	0.06%
2018/11/13	2	18.45	0	0.00	18.90	2	9,247	0.02%
2018/11/12	5	18.80	20	18.90	19.05	-15	9,272	-0.16%
2018/11/07	5	18.70	21	18.70	18.85	-16	9,384	-0.17%
2018/11/05	0	0.00	5	18.55	18.65	-5	9,450	-0.05%
2018/11/02	173	18.52	48	18.50	18.55	125	9,374	1.33%	大買/鉅額交易
2018/11/01	0	0.00	39	18.79	19.00	-39	9,231	-0.42%
2018/10/31	23	18.30	50	18.54	18.90	-27	9,220	-0.29%
2018/10/30	7	18.06	0	0.00	18.00	7	9,115	0.08%
2018/10/29	26	18.20	6	18.25	18.05	20	9,168	0.22%
2018/10/26	0	0.00	2	18.10	18.20	-2	9,224	-0.02%
2018/10/25	30	17.18	0	0.00	17.80	30	9,478	0.32%
2018/10/23	4	17.50	0.3	17.60	17.60	3.7	9,879	0.04%
2018/10/22	0	0.00	5	17.55	17.50	-5	10,013	-0.05%
2018/10/19	20	17.27	4	17.40	17.55	16	10,149	0.16%
2018/10/18	2	17.60	0.3	17.65	17.55	1.7	10,128	0.02%
2018/10/17	0	0.00	0	17.70	17.55	0	10,214	0.00%
2018/10/16	8	17.69	0	0.00	17.50	8	10,373	0.08%
2018/10/15	6	17.58	0	0.00	17.75	6	10,421	0.06%
2018/10/12	4	17.38	47.2	17.78	17.90	-43.2	10,633	-0.41%
2018/10/11	28	17.16	4	17.14	17.00	24	10,687	0.22%
2018/10/09	4	18.30	11	18.30	18.20	-7	10,898	-0.06%
2018/10/08	21	18.18	12	18.26	18.25	9	10,918	0.08%
2018/10/05	8	18.81	285	18.66	18.65	-277	10,818	-2.56%	大賣/鉅額交易
2018/10/04	5	19.55	0	0.00	19.50	5	10,568	0.05%
2018/10/02	11	19.80	10	19.80	19.85	1	10,591	0.01%
2018/10/01	2	20.10	0	0.00	19.90	2	10,760	0.02%
2018/09/28	18	20.00	0	0.00	19.90	18	10,955	0.16%
2018/09/26	1	19.85	0	0.00	19.85	1	11,740	0.01%
2018/09/25	0	0.00	1.1	19.81	19.95	-1.1	11,850	-0.01%
2018/09/21	0	0.00	4	19.80	19.85	-4	11,892	-0.03%
2018/09/20	3	19.78	1.1	19.71	19.70	1.9	11,897	0.02%
2018/09/19	1	19.80	6	19.78	19.75	-5	12,040	-0.04%
2018/09/18	11	19.75	150	19.55	19.55	-139	12,009	-1.16%	大賣/鉅額交易
2018/09/17	2	20.10	0	0.00	20.10	2	11,833	0.02%
2018/09/14	6	20.30	6	20.17	20.50	0	11,705	0.00%
2018/09/11	1	20.55	0.3	20.80	20.50	0.7	11,681	0.01%
2018/09/10	37	20.22	6	20.38	20.20	31	11,925	0.26%
2018/09/07	8	21.25	0.1	21.35	21.20	7.9	11,970	0.07%
2018/09/06	1	21.35	0	0.00	21.35	1	11,988	0.01%
2018/09/04	7	21.60	0	0.00	21.60	7	12,217	0.06%
2018/09/03	0	0.00	11	21.59	21.60	-11	12,343	-0.09%
2018/08/30	3	21.72	0	0.00	21.70	3	12,372	0.02%
2018/08/29	0	0.00	1	21.60	21.70	-1	12,476	-0.01%
2018/08/27	3	21.33	0	0.00	21.35	3	12,847	0.02%
2018/08/24	50.8	21.30	0	0.00	21.30	50.8	12,975	0.39%
2018/08/23	4	21.41	0	0.00	21.45	4	13,335	0.03%
2018/08/22	4	21.31	0	21.40	21.35	4	13,642	0.03%
2018/08/21	0	0.00	4	21.40	21.40	-4	13,769	-0.03%
2018/08/17	15	21.31	1	21.65	21.20	14	13,924	0.10%
2018/08/16	60	21.40	0	0.00	21.35	60	13,968	0.43%
2018/08/15	3	21.62	1	21.60	21.55	2	14,117	0.01%
2018/08/14	37	21.61	32	21.65	21.65	5	14,316	0.03%
2018/08/13	11	22.00	5	22.00	21.85	6	14,557	0.04%
2018/08/10	1	22.35	11	22.35	22.40	-10	14,547	-0.07%
2018/08/08	0	0.00	5	22.35	22.40	-5	14,989	-0.03%
2018/08/07	0	0.00	41	22.41	22.40	-41	15,364	-0.27%
2018/08/06	0	0.00	27.2	22.39	22.45	-27.2	15,582	-0.17%
2018/08/03	7	22.21	0	0.00	22.30	7	15,806	0.04%
2018/08/02	7	22.19	3	22.10	22.10	4	16,078	0.02%
2018/08/01	51	22.21	14	22.25	22.35	37	16,048	0.23%
2018/07/31	42	23.64	11	23.66	23.65	31	15,791	0.20%
2018/07/30	42	23.38	3	23.42	23.40	39	15,655	0.25%
2018/07/27	9	23.40	16	23.39	23.35	-7	15,678	-0.04%
2018/07/26	6	23.01	9	22.97	23.15	-3	15,728	-0.02%
2018/07/25	10	23.10	0	0.00	23.05	10	15,648	0.06%
2018/07/24	4	23.08	1	23.05	23.20	3	15,722	0.02%
2018/07/23	2	23.15	2.4	22.94	22.90	-0.4	15,822	0.00%
2018/07/20	10	23.35	10	23.57	23.25	0	15,862	0.00%
2018/07/19	37.2	23.64	0.5	23.55	23.55	36.7	16,044	0.23%
2018/07/18	10	23.81	9	23.71	23.70	1	15,892	0.01%
2018/07/17	68	23.61	75	23.49	23.80	-7	15,644	-0.04%
2018/07/16	4	22.61	7	22.65	22.70	-3	15,094	-0.02%
2018/07/13	1	22.00	19	22.29	22.35	-18	15,059	-0.12%
2018/07/12	2	21.70	0	0.00	21.80	2	15,147	0.01%
2018/07/11	55	21.70	0	0.00	21.80	55	15,255	0.36%
2018/07/09	4	21.78	0	0.00	21.80	4	15,391	0.03%
2018/07/06	9	21.58	2	21.75	21.70	7	15,456	0.05%
2018/07/05	8	21.86	0	0.00	21.70	8	15,376	0.05%
2018/07/04	20	22.10	1	22.20	22.20	19	14,874	0.13%
2018/07/03	3	22.28	4	22.35	22.25	-1	15,032	-0.01%
2018/07/02	9	22.46	9	22.59	22.40	0	15,382	0.00%
2018/06/28	4	22.34	0	0.00	22.40	4	15,465	0.03%
2018/06/27	7	22.40	0	0.00	22.40	7	15,426	0.05%
2018/06/26	5	22.46	4	22.40	22.40	1	15,570	0.01%
2018/06/25	3	22.70	0	0.00	22.70	3	15,507	0.02%
2018/06/22	3	22.77	1	22.70	22.75	2	15,831	0.01%
2018/06/21	1	22.80	0	0.00	22.85	1	16,043	0.01%
2018/06/20	10	22.77	0	0.00	23.00	10	16,519	0.06%
2018/06/19	12	22.91	0	0.00	22.85	12	16,672	0.07%
2018/06/15	13	23.43	6	23.41	23.20	7	16,733	0.04%
2018/06/14	1	23.30	0	0.00	23.40	1	17,218	0.01%
2018/06/13	10	23.47	6	23.62	23.35	4	17,619	0.02%
2018/06/07	1	23.40	0	0.00	23.45	1	22,369	0.00%
2018/06/06	27.6	23.41	2	23.40	23.45	25.6	23,533	0.11%
2018/06/05	15	23.38	0	0.00	23.30	15	24,055	0.06%
2018/06/04	45	23.40	17	23.46	23.55	28	24,033	0.12%
2018/06/01	11	22.90	0	0.00	23.05	11	23,845	0.05%
2018/05/31	9	22.81	1	22.90	22.55	8	23,872	0.03%
2018/05/30	31	22.94	0	0.00	22.80	31	23,589	0.13%
2018/05/29	1	23.15	0	0.00	23.15	1	23,434	0.00%
2018/05/28	0	0.00	5	23.40	23.35	-5	23,602	-0.02%
2018/05/25	9	23.32	0	0.00	23.30	9	23,917	0.04%
2018/05/24	65	23.18	0	0.00	23.20	65	23,928	0.27%
2018/05/23	11	23.35	0	0.00	23.20	11	24,156	0.05%
2018/05/22	3	23.52	0	0.00	23.50	3	24,376	0.01%
2018/05/21	0	0.00	10	23.55	23.40	-10	24,612	-0.04%
2018/05/18	6	23.10	0	0.00	23.00	6	24,392	0.02%
2018/05/17	2	23.25	52	23.20	23.10	-50	24,439	-0.20%
2018/05/16	28	23.25	0	0.00	23.10	28	24,409	0.11%
2018/05/15	46	23.19	51	23.35	23.15	-5	24,301	-0.02%
2018/05/14	0.1	23.60	6	23.62	23.65	-5.9	24,389	-0.02%
2018/05/11	6	23.24	4	23.31	23.15	2	24,251	0.01%
2018/05/10	12	23.44	0	0.00	23.45	12	24,106	0.05%
2018/05/09	4	23.75	2	23.85	23.70	2	23,902	0.01%
2018/05/08	0	0.00	1	23.85	23.85	-1	23,948	0.00%
2018/05/07	6	23.60	48	23.77	24.20	-42	23,954	-0.18%
2018/05/04	10	23.49	0	0.00	23.40	10	23,702	0.04%
2018/05/03	1	23.80	2	23.80	23.80	-1	23,644	0.00%
2018/05/02	15	23.83	5	23.90	23.90	10	23,633	0.04%
2018/04/30	1	23.65	0	0.00	23.70	1	24,002	0.00%
2018/04/27	11	23.59	2	23.55	23.65	9	24,545	0.04%
2018/04/26	6	23.55	0	0.00	23.60	6	24,717	0.02%
2018/04/25	8.3	23.54	0	0.00	23.50	8.3	24,570	0.03%
2018/04/24	16	23.84	3	23.80	23.70	13	24,487	0.05%
2018/04/20	6	24.06	0	0.00	23.90	6	24,556	0.02%
2018/04/19	7	24.07	2	24.05	24.25	5	24,474	0.02%
2018/04/18	50	24.22	44	23.99	23.85	6	24,724	0.02%
2018/04/17	6	23.93	10	24.21	24.25	-4	24,596	-0.02%
2018/04/16	8	23.78	1	23.75	23.70	7	24,490	0.03%
2018/04/13	10	23.96	4	23.85	23.80	6	24,455	0.02%
2018/04/12	8	24.14	10	24.15	24.10	-2	24,326	-0.01%
2018/04/11	6	23.93	10	24.05	23.95	-4	24,117	-0.02%
2018/04/10	8	23.86	1	23.95	23.70	7	24,125	0.03%
2018/04/09	8	23.78	3	23.73	23.70	5	24,069	0.02%
2018/04/03	16	24.14	2	24.18	24.00	14	23,986	0.06%
2018/04/02	14	24.61	1	24.50	24.55	13	23,704	0.05%
2018/03/31	3	24.98	1	25.05	24.90	2	23,582	0.01%
2018/03/30	0	0.00	61	25.13	25.05	-61	23,678	-0.26%
2018/03/29	9	25.05	1	25.15	24.95	8	24,073	0.03%
2018/03/28	10	25.38	8	25.45	25.30	2	24,078	0.01%
2018/03/27	4	25.66	24	25.58	25.70	-20	24,099	-0.08%
2018/03/26	3	24.70	5	24.85	25.30	-2	23,784	-0.01%
2018/03/23	120	24.88	22	25.27	24.85	98	23,601	0.42%	大買/
2018/03/22	5	26.09	5	26.08	25.65	0	23,300	0.00%
2018/03/21	2	26.20	12	26.27	26.10	-10	23,131	-0.04%
2018/03/20	18	25.60	25	25.62	26.10	-7	22,992	-0.03%
2018/03/19	6	25.57	1	25.55	25.45	5	22,381	0.02%
2018/03/16	31	25.92	10	26.10	25.60	21	21,994	0.10%
2018/03/15	49	26.01	34	26.12	26.50	15	20,982	0.07%
2018/03/14	53	27.42	45	27.89	26.95	8	19,735	0.04%
2018/03/13	40	27.38	6.6	27.45	27.35	33.4	18,270	0.18%
2018/03/12	171.2	27.32	264	27.29	27.35	-92.8	18,033	-0.51%	大買/大賣/
2018/03/09	5.4	25.41	209	25.39	25.40	-203.6	17,233	-1.18%	大賣/鉅額交易
2018/03/08	4	24.75	0	0.00	24.65	4	16,926	0.02%
2018/03/06	50	24.80	0	0.00	24.70	50	17,400	0.29%
2018/03/05	0	0.00	6	24.80	24.85	-6	17,663	-0.03%
2018/03/02	0	0.00	0	24.70	24.70	0	17,879	0.00%
2018/03/01	0	0.00	6	24.86	24.90	-6	18,081	-0.03%
2018/02/27	1	24.70	3	24.90	24.50	-2	18,127	-0.01%
2018/02/26	1	24.50	1	24.40	24.30	0	17,819	0.00%
2018/02/23	34	24.58	1	24.95	24.60	33	17,854	0.18%
2018/02/22	2	24.50	12.1	24.54	24.50	-10.1	18,108	-0.06%
2018/02/21	8	24.35	33	24.25	24.40	-25	17,949	-0.14%
2018/02/12	0	0.00	7	22.93	22.90	-7	17,734	-0.04%
2018/02/09	9	22.71	23	22.69	22.70	-14	17,712	-0.08%
2018/02/08	3	23.00	20	23.00	23.00	-17	17,831	-0.10%
2018/02/07	5	23.03	24	23.00	23.15	-19	18,124	-0.10%
2018/02/06	81	22.59	71	22.57	22.35	10	18,107	0.06%
2018/02/05	10	23.84	6	23.85	23.80	4	17,883	0.02%
2018/02/02	1	24.10	0	0.00	24.20	1	17,896	0.01%
2018/02/01	211	24.25	0	0.00	24.20	211	18,009	1.17%	大買/鉅額交易
2018/01/31	5	24.25	410	24.38	24.50	-405	18,379	-2.20%	大賣/鉅額交易
2018/01/30	0	0.00	21	24.48	24.45	-21	18,443	-0.11%
2018/01/29	6	24.22	0	0.00	24.30	6	18,460	0.03%
2018/01/26	10	24.32	2	24.38	24.40	8	18,949	0.04%
2018/01/25	28	24.76	13	24.70	24.60	15	19,017	0.08%
2018/01/24	17	25.01	6	25.25	25.10	11	18,883	0.06%
2018/01/23	12	24.79	74	24.69	24.90	-62	18,534	-0.33%
2018/01/22	18	24.25	11.3	24.27	24.30	6.7	17,952	0.04%
2018/01/19	0	0.00	2	23.75	23.80	-2	17,668	-0.01%
2018/01/18	25	23.85	2	23.90	23.75	23	17,594	0.13%
2018/01/16	2	23.85	12	23.85	23.85	-10	18,041	-0.06%
2018/01/15	2	23.90	0	0.00	23.95	2	18,096	0.01%
2018/01/12	11	23.87	19.1	23.96	23.90	-8.1	18,147	-0.04%
2018/01/11	1	23.35	1	23.45	23.45	0	17,943	0.00%
2018/01/10	7	23.46	0	0.00	23.30	7	18,097	0.04%
2018/01/09	3	23.55	0	0.00	23.55	3	18,319	0.02%
2018/01/08	13	23.62	6	23.55	23.55	7	18,700	0.04%
2018/01/05	1	23.55	1	23.50	23.65	0	18,757	0.00%
2018/01/04	8	23.43	0	0.00	23.45	8	18,936	0.04%
2018/01/03	4.5	23.62	19.2	23.60	23.60	-14.6	19,036	-0.08%