緯創 (3231)-大昌-新店券商分點個股進出

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
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2553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-新店券商分點個股進出

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-新店券商分點個股進出
大昌-新店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
2024/05/03	57.8	113.19	28	111.84	111.00	29.8	86,165	0.03%
2024/05/02	11.8	112.53	46	113.27	114.50	-34.2	87,795	-0.04%
2024/04/30	34.2	113.84	29	113.53	113.50	5.2	88,654	0.01%
2024/04/29	21.2	114.50	24.5	114.59	114.00	-3.3	90,496	0.00%
2024/04/26	30.2	113.77	19	113.79	113.00	11.2	94,369	0.01%
2024/04/25	66.1	112.71	22	113.20	112.00	44.1	98,203	0.04%
2024/04/24	68.2	115.67	73.2	115.83	115.50	-5	98,635	-0.01%
2024/04/23	34	110.93	21	110.76	111.00	13	98,685	0.01%
2024/04/22	127.4	110.96	37	110.27	108.50	90.4	98,941	0.09%	大買/
2024/04/19	97.9	114.71	128	115.21	115.00	-30.1	99,484	-0.03%	大賣/
2024/04/18	53.2	116.05	65	116.22	118.00	-11.8	100,151	-0.01%
2024/04/17	138.8	114.78	49.1	114.63	114.50	89.7	100,628	0.09%	大買/
2024/04/16	171.4	114.70	53.1	114.12	114.00	118.3	99,977	0.12%	大買/鉅額交易
2024/04/15	91.8	120.23	87.1	120.20	119.50	4.7	99,746	0.00%
2024/04/12	101.1	123.90	69	122.82	122.50	32.1	99,486	0.03%	大買/
2024/04/11	112.5	124.22	31	124.45	123.00	81.5	98,973	0.08%	大買/
2024/04/10	65.4	126.44	82.6	126.79	125.50	-17.2	98,514	-0.02%
2024/04/09	260.2	127.26	61	126.95	126.00	199.2	97,978	0.20%	大買/鉅額交易
2024/04/08	54.1	131.09	96.4	131.13	132.00	-42.3	97,472	-0.04%
2024/04/03	145.3	128.98	241.1	128.90	129.50	-95.8	97,382	-0.10%	大買/大賣/
2024/04/02	63.1	123.90	85.1	124.27	125.00	-22	95,006	-0.02%
2024/04/01	149	124.12	52.2	123.46	122.50	96.8	94,296	0.10%	大買/
2024/03/29	174.2	125.78	396.6	125.07	125.00	-222.4	93,180	-0.24%	大買/大賣/鉅額交易
2024/03/28	67.1	118.43	95.1	118.50	120.50	-28	90,381	-0.03%
2024/03/27	82	116.77	24.1	116.57	117.00	57.9	90,264	0.06%
2024/03/26	165.9	117.97	95	118.27	117.00	70.9	91,006	0.08%	大買/
2024/03/25	52.6	123.09	30	123.62	122.00	22.6	90,863	0.02%
2024/03/22	37	123.11	71.5	123.44	123.00	-34.5	91,132	-0.04%
2024/03/21	19.4	121.53	54.3	121.12	120.50	-34.9	90,520	-0.04%
2024/03/20	125.1	122.43	123.2	123.18	120.00	1.9	90,895	0.00%	大買/大賣/
2024/03/19	72.5	121.60	144	122.06	122.50	-71.5	90,127	-0.08%	大賣/
2024/03/18	51.3	119.81	70	119.81	120.00	-18.7	89,597	-0.02%
2024/03/15	41.2	117.96	94.5	118.22	119.50	-53.3	89,472	-0.06%
2024/03/14	81.6	115.32	58	115.60	115.50	23.6	88,677	0.03%
2024/03/13	239.5	117.90	53	117.23	116.50	186.5	88,539	0.21%	大買/鉅額交易
2024/03/12	71	121.72	91.3	122.21	122.50	-20.3	87,599	-0.02%
2024/03/11	163	122.19	268.3	122.13	121.00	-105.3	86,981	-0.12%	大買/大賣/鉅額交易
2024/03/08	93	116.94	99	117.47	116.00	-6	84,658	-0.01%
2024/03/07	146.3	117.39	32.2	116.87	116.00	114.2	84,305	0.14%	大買/鉅額交易
2024/03/06	108.8	119.82	22	119.68	119.50	86.8	84,380	0.10%	大買/
2024/03/05	112.6	120.97	186.5	120.66	121.50	-73.9	84,705	-0.09%	大買/大賣/
2024/03/04	142.2	117.98	72.1	119.14	116.50	70.1	83,596	0.08%	大買/
2024/03/01	62.2	118.34	89.4	118.48	118.00	-27.2	82,963	-0.03%
2024/02/29	74	114.18	17	114.47	115.50	57	82,639	0.07%
2024/02/27	100.4	113.36	45.1	113.91	113.50	55.2	82,161	0.07%
2024/02/26	43.6	116.37	49.1	117.22	117.00	-5.5	81,520	-0.01%
2024/02/23	169.3	118.92	111.1	120.80	116.00	58.2	82,394	0.07%	大買/大賣/
2024/02/22	141.6	120.78	87.6	121.21	119.00	54	82,377	0.07%	大買/
2024/02/21	133.8	118.39	170	118.97	118.50	-36.2	81,420	-0.04%	大買/大賣/
2024/02/20	72.3	121.83	60.2	122.64	122.00	12.1	80,732	0.01%
2024/02/19	117.4	124.13	118.4	124.35	122.50	-1	80,311	0.00%	大買/大賣/
2024/02/16	215.8	128.76	182.6	128.81	126.00	33.2	80,523	0.04%	大買/大賣/
2024/02/15	317.4	132.70	200.8	132.42	130.50	116.6	79,728	0.15%	大買/大賣/鉅額交易
2024/02/05	103.3	122.86	189.2	123.61	124.50	-85.9	78,923	-0.11%	大買/大賣/
2024/02/02	48.5	118.78	213.1	119.29	120.00	-164.6	78,367	-0.21%	大賣/鉅額交易
2024/02/01	46.4	114.15	58.2	114.18	115.00	-11.8	78,456	-0.01%
2024/01/31	101.3	115.23	127.3	114.60	114.50	-26	81,131	-0.03%	大買/大賣/
2024/01/30	210	118.35	274	118.30	118.00	-64	80,957	-0.08%	大買/大賣/
2024/01/29	245.1	115.91	214.8	114.83	116.50	30.3	80,092	0.04%	大買/大賣/
2024/01/26	155.9	113.40	286.5	112.96	113.00	-130.6	79,717	-0.16%	大買/大賣/鉅額交易
2024/01/25	302.1	117.68	173.5	117.12	115.00	128.6	79,371	0.16%	大買/大賣/鉅額交易
2024/01/24	215.4	116.09	228.2	115.76	116.00	-12.8	77,578	-0.02%	大買/大賣/
2024/01/23	132.2	115.80	249.6	116.07	117.00	-117.4	77,090	-0.15%	大買/大賣/鉅額交易
2024/01/22	339.7	115.40	489.7	115.43	116.50	-150.1	75,750	-0.20%	大買/大賣/鉅額交易
2024/01/19	363.6	103.44	794.7	103.95	107.00	-431.1	72,889	-0.59%	大買/大賣/鉅額交易
2024/01/18	96.1	97.00	88	97.26	97.70	8.1	69,445	0.01%
2024/01/17	108.3	99.07	147	99.36	97.90	-38.7	69,404	-0.06%	大買/大賣/
2024/01/16	37.4	98.79	21	98.91	98.60	16.4	69,586	0.02%
2024/01/15	159.8	99.58	78.1	99.72	98.60	81.7	69,770	0.12%	大買/
2024/01/12	70	98.92	231.3	99.12	99.50	-161.3	69,377	-0.23%	大賣/鉅額交易
2024/01/11	28.3	96.94	133.2	96.84	97.60	-105	68,947	-0.15%	大賣/鉅額交易
2024/01/10	48	94.55	52	94.67	94.50	-4	70,996	-0.01%
2024/01/09	116	95.15	84	96.38	94.00	32	72,328	0.04%	大買/
2024/01/08	34.2	93.82	30	94.71	94.40	4.2	72,025	0.01%
2024/01/05	49	94.25	35.5	93.90	93.60	13.5	72,968	0.02%
2024/01/04	40	94.52	48	94.43	94.20	-8	74,314	-0.01%
2024/01/03	52	93.51	23	93.46	93.50	29	76,970	0.04%
2024/01/02	307.6	95.58	124	95.55	93.70	183.6	77,612	0.24%	大買/大賣/鉅額交易
2023/12/29	153.2	98.01	239	98.22	98.60	-85.8	76,858	-0.11%	大買/大賣/
2023/12/28	145.2	96.52	136.5	96.49	95.90	8.7	76,126	0.01%	大買/大賣/
2023/12/27	80.6	96.81	42	96.87	96.70	38.6	77,213	0.05%
2023/12/26	63	96.61	36	96.81	97.00	27	79,699	0.03%
2023/12/25	35.4	96.48	126	96.66	96.60	-90.7	80,972	-0.11%	大賣/
2023/12/22	51.1	94.94	67	94.90	94.20	-15.9	80,706	-0.02%
2023/12/21	88.1	93.10	91.5	94.49	95.20	-3.4	80,789	0.00%
2023/12/20	78	94.24	104	94.30	94.20	-26	80,167	-0.03%	大賣/
2023/12/19	41	92.63	17	92.96	92.00	24	79,775	0.03%
2023/12/18	75.5	92.50	67	92.23	92.30	8.5	80,271	0.01%
2023/12/15	138.4	92.55	67	92.80	91.60	71.4	81,153	0.09%	大買/
2023/12/14	103.1	93.52	39.2	93.65	93.10	63.9	81,709	0.08%	大買/
2023/12/13	112.7	92.63	137	92.75	92.90	-24.3	81,924	-0.03%	大買/大賣/
2023/12/12	105.9	91.12	112.3	90.94	90.50	-6.4	82,288	-0.01%	大買/大賣/
2023/12/11	90.4	92.60	69.1	93.14	91.80	21.3	83,190	0.03%
2023/12/08	104	93.58	73.4	93.58	92.60	30.6	83,663	0.04%	大買/
2023/12/07	48	91.86	110	93.27	93.40	-62	84,174	-0.07%	大賣/
2023/12/06	50.1	91.10	60	91.24	91.20	-9.9	85,906	-0.01%
2023/12/05	147.5	89.44	108.5	89.40	89.20	39	86,114	0.05%	大買/大賣/
2023/12/04	111	92.15	98.4	92.02	91.30	12.7	86,032	0.01%	大買/
2023/12/01	97	91.64	70	92.00	92.80	27	86,253	0.03%
2023/11/30	111.4	91.70	85	91.90	91.50	26.4	86,241	0.03%	大買/
2023/11/29	103.1	93.41	67	93.78	93.30	36.1	86,498	0.04%	大買/
2023/11/28	69.1	92.38	52	92.37	92.50	17.1	88,159	0.02%
2023/11/27	182.4	93.55	99	92.87	92.70	83.4	90,725	0.09%	大買/
2023/11/24	64	95.37	57	95.70	96.00	7	91,275	0.01%
2023/11/22	448.4	98.91	43.3	98.27	97.60	405.1	94,745	0.43%	大買/鉅額交易
2023/11/21	60.2	102.37	338.5	102.57	102.50	-278.4	97,250	-0.29%	大賣/鉅額交易
2023/11/20	49	98.88	59	99.60	99.70	-10	100,938	-0.01%
2023/11/17	55	99.19	46	99.52	99.00	9	102,125	0.01%
2023/11/16	32	98.95	38.1	99.62	99.00	-6.1	103,972	-0.01%
2023/11/15	53.1	99.48	85.1	100.34	99.00	-32	105,424	-0.03%
2023/11/14	196	99.12	31	98.84	98.10	165	108,376	0.15%	大買/鉅額交易
2023/11/13	119.6	99.06	198.5	99.67	100.00	-78.9	112,049	-0.07%	大買/大賣/
2023/11/10	269.2	96.40	182.2	97.22	98.10	87	113,658	0.08%	大買/大賣/
2023/11/09	144.6	98.41	139.1	99.06	98.60	5.6	114,264	0.00%	大買/大賣/
2023/11/08	289.5	98.37	307.4	99.23	97.30	-17.9	115,887	-0.02%	大買/大賣/
2023/11/07	49	93.27	71	93.60	93.40	-22	115,130	-0.02%
2023/11/06	34	92.39	28.1	92.79	92.10	5.9	118,831	0.00%
2023/11/03	82	92.15	57	92.09	91.20	25	121,725	0.02%
2023/11/02	137	92.96	58.1	93.06	92.80	78.9	126,175	0.06%	大買/
2023/11/01	30.2	89.99	30.2	89.88	89.50	0	127,805	0.00%
2023/10/31	78.5	91.81	73.1	91.60	89.40	5.4	132,840	0.00%
2023/10/30	46	95.09	43	94.91	93.70	3	134,868	0.00%
2023/10/27	105	95.54	91.2	95.96	94.30	13.9	138,647	0.01%	大買/
2023/10/26	83.1	93.12	71.5	93.48	93.20	11.6	140,010	0.01%
2023/10/25	98.5	95.95	56.3	95.87	95.30	42.2	142,461	0.03%
2023/10/24	85	94.63	209.2	95.25	96.20	-124.2	142,120	-0.09%	大賣/鉅額交易
2023/10/23	42	92.80	67.1	92.64	92.50	-25.1	141,242	-0.02%
2023/10/20	94.2	91.00	109.2	91.70	91.40	-15	141,005	-0.01%	大賣/
2023/10/19	55.5	90.78	91.8	91.08	91.70	-36.3	140,393	-0.03%
2023/10/18	160.9	90.41	148.2	90.56	91.00	12.7	139,872	0.01%	大買/大賣/
2023/10/17	281.4	96.09	149.1	95.89	94.70	132.3	137,104	0.10%	大買/大賣/鉅額交易
2023/10/16	61	98.58	71.2	98.89	98.00	-10.2	135,942	-0.01%
2023/10/13	216.2	99.66	39	99.58	99.10	177.2	135,724	0.13%	大買/鉅額交易
2023/10/12	42.2	101.14	102.4	101.91	102.50	-60.2	134,759	-0.04%	大賣/
2023/10/11	332.4	101.97	97	103.55	98.20	235.4	134,082	0.18%	大買/鉅額交易
2023/10/06	68.7	108.85	48.3	108.96	108.50	20.4	134,437	0.02%
2023/10/05	48.1	106.35	46.2	106.38	107.00	1.9	136,130	0.00%
2023/10/04	115.4	104.89	49.2	105.52	106.00	66.2	137,219	0.05%	大買/
2023/10/03	107	109.88	68.5	109.14	108.00	38.5	137,686	0.03%	大買/
2023/10/02	41.5	109.76	228.9	108.84	111.00	-187.4	138,259	-0.14%	大賣/鉅額交易
2023/09/28	182.1	103.02	65	103.88	101.50	117.1	137,680	0.09%	大買/鉅額交易
2023/09/27	64	101.86	59.6	102.37	103.00	4.4	137,943	0.00%
2023/09/26	25	102.66	21.8	102.40	101.50	3.2	138,726	0.00%
2023/09/25	29.2	102.02	30.1	102.50	103.00	-0.9	139,770	0.00%
2023/09/22	34	101.27	75	101.88	102.50	-41	141,561	-0.03%
2023/09/21	65	98.55	88.3	99.22	100.50	-23.3	142,708	-0.02%
2023/09/20	167.8	99.29	120.3	100.75	98.70	47.5	143,098	0.03%	大買/大賣/
2023/09/19	124.7	99.36	88.1	98.73	98.40	36.6	143,234	0.03%	大買/
2023/09/18	106.6	101.22	46.1	101.63	101.00	60.5	143,749	0.04%	大買/
2023/09/15	121.1	105.67	49.2	106.12	104.50	71.9	145,515	0.05%	大買/
2023/09/14	45.4	105.91	104.3	106.39	106.00	-58.9	145,823	-0.04%	大賣/
2023/09/13	54.2	101.64	41	101.60	102.00	13.2	145,987	0.01%
2023/09/12	89.1	102.16	73.8	102.49	102.00	15.3	147,817	0.01%
2023/09/11	159.4	102.78	122.8	103.21	102.50	36.6	149,199	0.02%	大買/大賣/
2023/09/08	38	109.80	32.3	109.64	109.00	5.7	149,315	0.00%
2023/09/07	67.1	111.25	26	111.25	110.00	41.1	150,140	0.03%
2023/09/06	40.2	113.56	58.2	113.65	113.50	-17.9	151,328	-0.01%
2023/09/05	50.2	111.63	23.9	111.92	112.50	26.3	152,889	0.02%
2023/09/04	59.5	111.22	75.2	112.17	112.50	-15.7	153,207	-0.01%
2023/09/01	216.4	112.40	85	110.92	109.00	131.4	153,384	0.09%	大買/鉅額交易
2023/08/31	101.3	111.72	189.9	113.62	117.00	-88.6	151,878	-0.06%	大買/大賣/
2023/08/30	70.1	112.46	121.2	112.51	112.00	-51.2	150,388	-0.03%	大賣/
2023/08/29	99.4	110.17	108	110.42	109.50	-8.7	152,731	-0.01%	大賣/
2023/08/28	139.1	109.39	103.8	109.12	109.50	35.3	153,126	0.02%	大買/大賣/
2023/08/25	288.1	112.18	91	112.38	111.00	197.1	155,577	0.13%	大買/鉅額交易
2023/08/24	296.2	127.74	195	128.25	122.50	101.2	153,948	0.07%	大買/大賣/鉅額交易
2023/08/23	61	124.58	106.4	125.76	127.50	-45.4	151,950	-0.03%	大賣/
2023/08/22	161.8	124.62	136.3	125.56	123.50	25.5	154,442	0.02%	大買/大賣/
2023/08/21	120.1	121.22	137.1	121.53	121.00	-17	155,205	-0.01%	大買/大賣/
2023/08/18	311.4	121.13	240.1	121.77	120.50	71.3	154,552	0.05%	大買/大賣/
2023/08/17	306.9	127.70	154.4	128.35	129.00	152.5	151,273	0.10%	大買/大賣/鉅額交易
2023/08/16	137.8	120.73	218.2	121.21	128.00	-80.4	147,325	-0.05%	大買/大賣/
2023/08/15	102.3	117.96	83.4	118.45	116.50	18.9	145,781	0.01%	大買/
2023/08/14	152.1	110.68	113.4	111.05	111.50	38.7	144,619	0.03%	大買/大賣/
2023/08/11	113.2	116.89	102	116.88	115.00	11.2	141,921	0.01%	大買/大賣/
2023/08/10	191.3	114.14	154.4	114.61	113.50	36.9	140,567	0.03%	大買/大賣/
2023/08/09	134.7	121.64	183.5	122.10	120.00	-48.8	137,269	-0.04%	大買/大賣/
2023/08/08	200.3	129.90	161.8	129.79	129.00	38.5	136,528	0.03%	大買/大賣/
2023/08/07	101.4	121.15	95.3	122.95	125.00	6.1	131,929	0.00%	大買/
2023/08/04	236.6	116.53	295.4	113.87	114.00	-58.8	130,249	-0.05%	大買/大賣/
2023/08/02	109.6	127.28	120.4	123.75	121.50	-10.8	125,410	-0.01%	大買/大賣/
2023/08/01	134.3	132.23	144	132.55	135.00	-9.7	123,181	-0.01%	大買/大賣/
2023/07/31	189.8	149.73	173.2	146.89	141.50	16.7	119,189	0.01%	大買/大賣/
2023/07/28	142.1	154.11	97.4	153.87	157.00	44.7	117,057	0.04%	大買/
2023/07/27	30.5	157.08	21.8	157.56	154.00	8.7	114,413	0.01%
2023/07/26	68.4	153.37	46.5	155.50	156.50	22	115,335	0.02%
2023/07/25	109.1	159.24	28.1	158.60	152.00	81	115,259	0.07%	大買/
2023/07/24	63.6	155.49	27.4	153.41	158.00	36.2	115,382	0.03%
2023/07/21	22.2	142.03	97.4	144.75	147.50	-75.2	115,512	-0.07%
2023/07/20	9.1	131.04	35.1	131.86	134.50	-26	115,954	-0.02%
2023/07/19	54.6	133.53	212.9	128.91	128.00	-158.3	116,322	-0.14%	大賣/鉅額交易
2023/07/18	31.3	134.81	45.5	134.85	133.00	-14.2	116,878	-0.01%
2023/07/17	42.9	141.54	174.4	140.23	139.50	-131.5	117,000	-0.11%	大賣/鉅額交易
2023/07/14	71	137.03	152.3	135.39	142.00	-81.3	118,026	-0.07%	大賣/
2023/07/13	385	133.66	126.1	134.35	132.00	258.9	117,676	0.22%	大買/大賣/鉅額交易
2023/07/12	226.9	121.83	165.2	120.99	124.00	61.7	114,566	0.05%	大買/大賣/
2023/07/11	233.4	111.38	213	109.97	113.00	20.4	112,635	0.02%	大買/大賣/
2023/07/10	58.3	104.95	143	104.61	103.00	-84.7	111,414	-0.08%	大賣/
2023/07/07	176.2	107.80	192	107.49	106.00	-15.8	110,867	-0.01%	大買/大賣/
2023/07/06	197.5	106.06	184.5	107.42	105.50	13	109,008	0.01%	大買/大賣/
2023/07/05	242.6	103.31	208.7	102.47	102.50	33.9	107,848	0.03%	大買/大賣/
2023/07/04	62	103.08	246.1	102.01	105.00	-184.1	106,113	-0.17%	大賣/鉅額交易
2023/07/03	420.5	95.29	274	95.05	95.70	146.5	105,150	0.14%	大買/大賣/鉅額交易
2023/06/30	532.1	87.94	481.3	89.20	90.80	50.7	104,322	0.05%	大買/大賣/
2023/06/29	109	82.32	144.7	82.37	83.60	-35.7	103,396	-0.03%	大買/大賣/
2023/06/28	120.1	81.07	148	80.58	78.70	-28	101,949	-0.03%	大買/大賣/
2023/06/27	174.5	81.34	270	80.58	79.60	-95.5	100,933	-0.09%	大買/大賣/
2023/06/26	287.5	81.61	190.2	82.17	82.80	97.3	100,256	0.10%	大買/大賣/
2023/06/21	259.9	81.69	293	81.11	84.10	-33.1	99,270	-0.03%	大買/大賣/
2023/06/20	84	77.61	220.6	76.76	77.70	-136.6	97,590	-0.14%	大賣/鉅額交易
2023/06/19	242	79.42	52	79.92	78.40	190	96,478	0.20%	大買/鉅額交易
2023/06/16	235.6	81.17	227.8	80.71	80.20	7.8	95,723	0.01%	大買/大賣/
2023/06/15	135.1	79.64	154.2	79.37	80.20	-19.1	93,255	-0.02%	大買/大賣/
2023/06/14	249	75.58	321.6	75.55	76.70	-72.6	90,825	-0.08%	大買/大賣/
2023/06/13	151	71.80	329	71.46	71.80	-178	87,985	-0.20%	大買/大賣/鉅額交易
2023/06/12	237.8	71.71	290.1	71.32	70.70	-52.3	86,804	-0.06%	大買/大賣/
2023/06/09	530	71.38	160.4	71.57	73.00	369.6	84,944	0.44%	大買/大賣/鉅額交易
2023/06/08	69	69.01	228.5	68.27	68.00	-159.5	82,605	-0.19%	大賣/鉅額交易
2023/06/07	263	70.53	301.4	70.02	68.60	-38.4	81,273	-0.05%	大買/大賣/
2023/06/06	204	70.82	209.3	71.16	70.60	-5.3	79,813	-0.01%	大買/大賣/
2023/06/05	395	71.72	697.1	71.04	71.00	-302.1	79,062	-0.38%	大買/大賣/鉅額交易
2023/06/02	380.4	73.31	425.4	73.91	71.10	-45	77,459	-0.06%	大買/大賣/
2023/06/01	237.3	66.31	272.3	67.94	69.40	-35	73,617	-0.05%	大買/大賣/
2023/05/31	432	66.72	404.1	66.02	66.70	27.9	71,367	0.04%	大買/大賣/
2023/05/30	466.4	68.21	515.8	67.21	66.30	-49.3	66,044	-0.07%	大買/大賣/
2023/05/29	481.5	67.89	533.3	68.08	68.00	-51.8	63,640	-0.08%	大買/大賣/
2023/05/26	288.6	65.53	189.5	66.34	65.00	99.1	60,859	0.16%	大買/大賣/
2023/05/25	329.3	60.18	389.8	60.82	61.70	-60.5	56,693	-0.11%	大買/大賣/
2023/05/24	322	55.02	153.3	55.53	56.10	168.7	53,445	0.32%	大買/大賣/鉅額交易
2023/05/23	286	53.44	297	53.57	53.60	-11	51,926	-0.02%	大買/大賣/
2023/05/22	114	52.90	383	53.31	52.70	-269	50,829	-0.53%	大買/大賣/鉅額交易
2023/05/19	259.2	52.32	368.5	52.42	53.20	-109.3	49,902	-0.22%	大買/大賣/鉅額交易
2023/05/18	138	50.85	186	50.87	50.60	-48	48,118	-0.10%	大買/大賣/
2023/05/17	239	49.47	242	49.50	49.45	-3	46,770	-0.01%	大買/大賣/
2023/05/16	41	48.60	33	48.76	48.45	8	45,829	0.02%
2023/05/15	215	49.40	165	48.98	48.50	50	44,747	0.11%	大買/大賣/
2023/05/12	321	47.95	325.4	49.23	50.10	-4.4	43,504	-0.01%	大買/大賣/
2023/05/11	50	47.61	215	47.55	47.50	-165	40,848	-0.40%	大賣/鉅額交易
2023/05/10	118.6	47.97	51	47.92	48.10	67.6	40,176	0.17%	大買/
2023/05/09	114	49.58	156	48.97	50.00	-42	39,277	-0.11%	大買/大賣/
2023/05/08	147	50.25	150.3	50.59	49.90	-3.3	38,509	-0.01%	大買/大賣/
2023/05/05	73	49.62	33.1	49.52	49.15	39.9	37,793	0.11%
2023/05/04	137.1	48.46	51.2	48.78	49.55	85.9	37,416	0.23%	大買/
2023/05/03	71.2	48.91	47	49.10	48.95	24.2	36,729	0.07%
2023/05/02	235	49.17	382.4	49.60	50.10	-147.4	36,394	-0.40%	大買/大賣/鉅額交易
2023/04/28	40	45.99	20.5	46.14	46.50	19.5	35,295	0.06%
2023/04/27	15	45.57	67	45.83	46.00	-52	34,667	-0.15%
2023/04/26	33	44.62	67	44.55	45.00	-34	33,828	-0.10%
2023/04/25	104	44.16	35	44.07	43.70	69	32,985	0.21%	大買/
2023/04/24	22	45.14	39.2	45.99	46.20	-17.2	31,630	-0.05%
2023/04/21	31	44.61	130	44.21	44.50	-99	30,785	-0.32%	大賣/
2023/04/20	132	45.71	16.6	45.75	45.80	115.4	29,599	0.39%	大買/鉅額交易
2023/04/19	189	45.85	321.1	45.77	45.65	-132.1	28,817	-0.46%	大買/大賣/鉅額交易
2023/04/18	76.1	43.74	73	43.57	43.45	3.1	27,272	0.01%
2023/04/17	20	44.53	34	44.63	44.20	-14	26,654	-0.05%
2023/04/14	52.5	44.20	36	44.53	43.95	16.5	26,180	0.06%
2023/04/13	152.5	44.66	221.2	44.43	44.45	-68.7	25,236	-0.27%	大買/大賣/
2023/04/12	62	44.95	147	44.61	45.15	-85	24,386	-0.35%	大賣/
2023/04/11	42	43.41	97	43.77	43.45	-55	23,306	-0.24%
2023/04/10	138	42.76	121.4	42.73	43.40	16.6	22,753	0.07%	大買/大賣/
2023/04/07	105.1	40.79	18	40.54	40.60	87.1	21,414	0.41%	大買/
2023/04/06	68	41.25	58.5	41.28	41.40	9.5	20,966	0.05%
2023/03/31	21	41.68	27.2	41.58	41.85	-6.2	20,410	-0.03%
2023/03/30	103.5	40.60	119	41.31	41.60	-15.5	19,804	-0.08%	大買/大賣/
2023/03/29	24	39.19	39.5	39.39	39.55	-15.5	18,541	-0.08%
2023/03/28	31.5	39.81	202.5	39.71	39.40	-171	18,323	-0.93%	大賣/鉅額交易
2023/03/27	40	40.84	69	40.87	41.20	-29	18,137	-0.16%
2023/03/24	60	39.55	58.2	39.42	40.00	1.8	17,776	0.01%
2023/03/23	31.1	39.15	88.7	39.24	39.65	-57.6	16,814	-0.34%
2023/03/22	34	37.87	101	38.04	38.20	-67	15,790	-0.42%	大賣/
2023/03/21	39	37.18	91.3	37.26	37.55	-52.3	15,307	-0.34%
2023/03/20	40.5	35.59	43	35.53	35.90	-2.5	14,354	-0.02%
2023/03/17	3	34.97	56.2	34.93	34.95	-53.2	14,196	-0.37%
2023/03/16	8	34.56	17	34.57	34.55	-9	13,982	-0.06%
2023/03/15	10	34.37	89	34.54	34.50	-79	13,837	-0.57%
2023/03/14	0	0.00	1	33.80	33.55	-1	13,442	-0.01%
2023/03/13	4	32.90	32	33.05	33.65	-28	13,450	-0.21%
2023/03/10	15.4	33.59	8	33.45	33.60	7.4	13,325	0.06%
2023/03/09	0	0.00	3	33.85	33.95	-3	13,293	-0.02%
2023/03/08	21	33.63	52.2	33.57	33.80	-31.2	13,102	-0.24%
2023/03/07	14	33.13	32	33.13	33.15	-18	12,831	-0.14%
2023/03/06	6	32.75	2.3	32.80	32.85	3.7	12,700	0.03%
2023/03/03	3	32.50	6.9	32.61	32.65	-3.9	12,665	-0.03%
2023/03/02	11	32.29	24	32.25	32.35	-13	12,673	-0.10%
2023/03/01	5	32.25	1	32.55	32.55	4	12,625	0.03%
2023/02/24	22	33.11	48	32.94	33.15	-26	12,354	-0.21%
2023/02/23	18	32.13	32	32.17	32.20	-14	11,845	-0.12%
2023/02/21	2	31.68	0	0.00	31.75	2	11,700	0.02%
2023/02/20	1	31.65	0	0.00	31.70	1	11,823	0.01%
2023/02/16	2	31.58	1	31.55	31.50	1	12,054	0.01%
2023/02/15	0.1	31.75	4	31.69	31.80	-3.9	12,205	-0.03%
2023/02/14	4	31.85	0	0.00	31.75	4	12,160	0.03%
2023/02/13	0	0.00	15	31.20	31.70	-15	12,208	-0.12%
2023/02/10	0	0.00	5	31.38	31.20	-5	12,266	-0.04%
2023/02/09	1	31.55	5.1	31.56	31.80	-4.1	12,478	-0.03%
2023/02/08	0	0.00	12	31.91	31.90	-12	12,584	-0.10%
2023/02/07	2	31.85	4.2	31.90	31.95	-2.2	12,556	-0.02%
2023/02/06	0	0.00	19	31.78	31.95	-19	12,536	-0.15%
2023/02/03	3	31.77	3	31.85	31.95	0	12,466	0.00%
2023/02/02	1	31.55	30	31.56	31.80	-29	12,352	-0.23%
2023/02/01	6	31.45	11	31.30	31.40	-5	12,154	-0.04%
2023/01/31	1	31.30	8	31.16	31.50	-7	12,085	-0.06%
2023/01/30	2	31.10	24	31.05	31.20	-22	11,639	-0.19%
2023/01/17	1	30.10	3	30.18	30.20	-2	11,224	-0.02%
2023/01/16	0	0.00	2	30.23	30.10	-2	11,192	-0.02%
2023/01/13	1	30.15	6	30.19	30.20	-5	11,160	-0.04%
2023/01/12	2	30.05	8	30.10	30.10	-6	11,461	-0.05%
2023/01/11	0	0.00	8	30.26	30.30	-8	11,486	-0.07%
2023/01/10	2	30.20	19	30.14	30.15	-17	11,454	-0.15%
2023/01/09	2	29.98	10	29.95	30.00	-8	11,397	-0.07%
2023/01/06	0	0.00	1	29.50	29.30	-1	11,294	-0.01%
2023/01/05	2	29.35	0	0.00	29.50	2	11,305	0.02%
2023/01/04	1	29.30	11	29.34	29.40	-10	11,325	-0.09%
2023/01/03	10	29.06	2	29.15	29.20	8	11,411	0.07%
2022/12/29	3	29.45	1	29.40	29.45	2	11,320	0.02%
2022/12/27	20	29.60	12	29.69	29.70	8	11,395	0.07%
2022/12/26	2	29.55	0	29.60	29.65	2	11,466	0.02%
2022/12/23	35	29.66	11	29.91	29.90	24	11,554	0.21%
2022/12/22	1	30.10	7	30.24	30.15	-6	11,599	-0.05%
2022/12/21	1	30.25	2	30.23	30.05	-1	11,359	-0.01%
2022/12/20	10	30.09	17.4	30.10	30.10	-7.4	11,021	-0.07%
2022/12/19	13	30.08	57	30.30	30.50	-44	10,535	-0.42%
2022/12/16	2	29.25	26	29.65	30.00	-24	9,847	-0.24%
2022/12/15	1	29.05	19.6	29.21	29.30	-18.6	9,325	-0.20%
2022/12/14	7	28.94	78	29.02	29.15	-71	9,391	-0.76%
2022/12/13	16	28.89	23	28.77	28.90	-7	9,446	-0.07%
2022/12/12	8	28.15	7	28.06	28.50	1	9,340	0.01%
2022/12/09	18	28.35	27.1	28.36	28.40	-9.1	9,552	-0.10%
2022/12/08	0	0.00	2	27.80	27.80	-2	9,404	-0.02%
2022/12/07	4	27.31	3	27.25	27.30	1	9,349	0.01%
2022/12/06	0	0.00	1	27.30	27.50	-1	9,356	-0.01%
2022/12/05	8	27.40	0	0.00	27.35	8	9,314	0.09%
2022/12/02	3	27.48	0	0.00	27.60	3	9,291	0.03%
2022/12/01	1.2	27.56	1	27.80	27.50	0.2	9,279	0.00%
2022/11/29	1	27.30	3	27.48	27.65	-2	9,274	-0.02%
2022/11/23	2	27.30	0	0.00	27.50	2	9,397	0.02%
2022/11/18	1	27.65	1	27.85	27.65	0	9,511	0.00%
2022/11/17	0	0.00	1	27.55	27.95	-1	9,526	-0.01%
2022/11/16	0	27.55	20	27.45	27.70	-20	9,458	-0.21%
2022/11/15	10	27.40	0	0.00	27.55	10	9,377	0.11%
2022/11/14	0	0.00	1	27.45	27.50	-1	9,287	-0.01%
2022/11/11	1	27.30	6	27.40	27.50	-5	9,163	-0.05%
2022/11/10	0	0.00	4	27.20	27.20	-4	8,994	-0.04%
2022/11/09	0	0.00	1	27.15	27.35	-1	9,062	-0.01%
2022/11/08	1	27.20	6	27.21	27.25	-5	9,048	-0.06%
2022/11/07	14	26.50	41	26.44	26.80	-27	8,928	-0.30%
2022/11/04	24	25.34	9	25.33	25.35	15	8,804	0.17%
2022/11/03	2	25.88	0	0.00	25.80	2	8,643	0.02%
2022/11/02	6	25.97	3	26.00	25.95	3	8,781	0.03%
2022/11/01	4	26.01	2	26.15	26.20	2	8,878	0.02%
2022/10/31	0	0.00	1	26.10	26.05	-1	9,028	-0.01%
2022/10/28	1	25.90	3	25.92	25.80	-2	9,060	-0.02%
2022/10/27	2	26.00	0	0.00	26.00	2	9,140	0.02%
2022/10/26	1	25.95	0	0.00	25.85	1	9,207	0.01%
2022/10/25	2	26.00	3	25.95	25.95	-1	9,235	-0.01%
2022/10/24	1	26.10	5	26.30	26.15	-4	9,249	-0.04%
2022/10/20	14	25.78	9	26.22	26.35	5	9,352	0.05%
2022/10/19	5	26.17	4	26.34	26.20	1	9,006	0.01%
2022/10/18	3	26.20	0	0.00	26.20	3	8,926	0.03%
2022/10/17	3	26.25	4	26.46	26.60	-1	8,831	-0.01%
2022/10/14	5	26.48	1	26.60	26.55	4	8,746	0.05%
2022/10/12	7	26.39	0	0.00	26.50	7	8,748	0.08%
2022/10/11	2	26.48	3	26.40	26.30	-1	8,716	-0.01%
2022/10/07	1	26.85	0	0.00	26.80	1	8,691	0.01%
2022/10/03	10	26.35	0	0.00	26.75	10	8,819	0.11%
2022/09/30	6	26.85	0	0.00	26.55	6	8,859	0.07%
2022/09/29	2	26.85	2	27.48	27.35	0	8,855	0.00%
2022/09/28	2	26.80	0	0.00	26.85	2	9,189	0.02%
2022/09/27	8	26.86	10.2	27.00	26.85	-2.2	9,365	-0.02%
2022/09/26	0	0.00	15	26.83	26.95	-15	9,479	-0.16%
2022/09/21	0	0.00	2	27.50	27.40	-2	9,831	-0.02%
2022/09/20	0	0.00	1	27.40	27.80	-1	9,690	-0.01%
2022/09/19	0	0.00	1	27.55	27.55	-1	9,452	-0.01%
2022/09/16	1	27.20	1	27.40	27.35	0	9,314	0.00%
2022/09/15	2	27.38	0	0.00	27.35	2	9,093	0.02%
2022/09/13	0	0.00	1	27.65	27.65	-1	9,082	-0.01%
2022/09/08	5	26.58	0	0.00	27.20	5	9,338	0.05%
2022/09/07	1.1	26.65	0	0.00	26.75	1.1	9,324	0.01%
2022/09/06	3	27.12	0	0.00	26.95	3	9,343	0.03%
2022/09/05	4	27.06	0	0.00	27.15	4	9,307	0.04%
2022/09/02	3	27.45	0	0.00	27.30	3	9,268	0.03%
2022/09/01	1	27.40	1	27.45	27.45	0	9,245	0.00%
2022/08/29	5.1	27.40	0	0.00	27.35	5.1	9,085	0.06%
2022/08/24	5	28.05	1	27.95	27.85	4	9,036	0.04%
2022/08/19	1	28.30	0	0.00	28.50	1	9,069	0.01%
2022/08/18	1	28.20	0	0.00	28.35	1	9,070	0.01%
2022/08/17	0	0.00	18	28.27	28.35	-18	9,096	-0.20%
2022/08/16	0	0.00	5	28.03	28.20	-5	9,090	-0.06%
2022/08/15	4	27.90	26	27.98	27.90	-22	9,039	-0.24%
2022/08/11	10	28.35	1.5	28.17	28.40	8.5	8,965	0.09%
2022/08/10	5	28.10	2	28.10	28.15	3	8,842	0.03%
2022/08/09	11	27.81	104.5	27.95	28.00	-93.5	8,789	-1.06%	大賣/
2022/08/08	20	27.75	16	27.38	27.65	4	8,686	0.05%
2022/08/05	1	26.95	25	27.12	27.35	-24	8,636	-0.28%
2022/08/04	0.3	26.75	36	26.68	26.70	-35.7	8,585	-0.42%
2022/08/03	2	26.78	4	26.64	26.85	-2	8,611	-0.02%
2022/08/02	7	26.22	0	0.00	26.40	7	8,779	0.08%
2022/08/01	2	26.35	0	0.00	26.30	2	9,017	0.02%
2022/07/28	0	0.00	4	26.00	26.35	-4	9,031	-0.04%
2022/07/27	0	0.00	6	25.96	26.00	-6	8,975	-0.07%
2022/07/25	1	25.20	2	25.25	25.20	-1	9,026	-0.01%
2022/07/22	0	0.00	1	25.00	25.10	-1	9,154	-0.01%
2022/07/21	13	24.85	1	25.15	25.10	12	9,340	0.13%
2022/07/20	1	25.00	1	24.95	24.90	0	9,412	0.00%
2022/07/19	0	0.00	1	24.50	24.65	-1	9,608	-0.01%
2022/07/18	0	0.00	5	24.42	24.50	-5	9,641	-0.05%
2022/07/15	1	24.10	1	24.10	24.45	0	9,614	0.00%
2022/07/14	3	24.18	0	0.00	24.30	3	9,570	0.03%
2022/07/13	20	24.30	0	0.00	23.95	20	9,570	0.21%
2022/07/12	8.1	23.97	0	0.00	23.95	8.1	9,525	0.09%
2022/07/11	5.1	24.63	2	24.60	24.45	3.1	9,411	0.03%
2022/07/08	5.1	24.08	1	24.25	24.05	4.1	9,294	0.04%
2022/07/07	3.1	23.47	0	0.00	23.60	3.1	9,233	0.03%
2022/07/06	35.1	23.46	4	23.49	23.40	31.1	9,172	0.34%
2022/07/05	125	26.29	3.1	26.08	26.25	121.9	8,734	1.40%	大買/鉅額交易
2022/07/04	8	26.37	5	26.50	26.30	3	8,555	0.04%
2022/07/01	14	26.36	0.2	26.45	26.35	13.8	8,570	0.16%
2022/06/30	10	26.85	1	26.80	26.70	9	8,398	0.11%
2022/06/29	13.1	27.69	0	0.00	27.65	13.1	8,141	0.16%
2022/06/28	6.1	28.19	1	28.15	28.30	5.1	8,119	0.06%
2022/06/27	7.1	28.35	0	0.00	28.45	7.1	8,146	0.09%
2022/06/24	0	0.00	1	28.50	28.70	-1	8,126	-0.01%
2022/06/23	1.1	28.20	1	28.30	28.15	0.1	8,119	0.00%
2022/06/22	0	0.00	1	28.60	28.55	-1	8,101	-0.01%
2022/06/21	3	28.80	0	0.00	28.75	3	8,161	0.04%
2022/06/17	12.1	28.37	5	28.60	28.95	7.1	8,162	0.09%
2022/06/16	0.1	28.90	3	28.85	28.85	-3	8,147	-0.04%
2022/06/15	0	0.00	5	28.95	28.90	-5	8,172	-0.06%
2022/06/14	0	0.00	2	28.73	28.80	-2	8,305	-0.02%
2022/06/13	7.1	28.15	0	0.00	28.45	7.1	8,367	0.08%
2022/06/10	0.1	28.60	1	28.50	28.80	-1	8,385	-0.01%
2022/06/09	0	0.00	2	28.60	28.75	-2	8,437	-0.02%
2022/06/08	2	28.65	0	0.00	28.65	2	8,456	0.02%
2022/06/07	5	28.55	1	28.65	28.55	4	8,551	0.05%
2022/06/06	2.1	28.65	2	28.78	28.55	0.1	8,762	0.00%
2022/06/02	1	28.80	1	28.75	28.80	0	8,880	0.00%
2022/06/01	1.1	28.65	1	28.70	28.60	0.1	9,181	0.00%
2022/05/30	0	0.00	7	28.05	28.20	-7	9,486	-0.07%
2022/05/27	0	0.00	1	27.75	27.65	-1	9,786	-0.01%
2022/05/26	2	27.53	0	0.00	27.35	2	10,328	0.02%
2022/05/25	3	27.32	0.5	27.45	27.25	2.5	14,865	0.02%
2022/05/24	2.1	27.38	1	27.50	27.30	1.1	15,680	0.01%
2022/05/23	16.1	27.53	5	27.65	27.60	11.1	16,041	0.07%
2022/05/20	0.1	27.85	0	0.00	27.80	0.1	16,292	0.00%
2022/05/19	1	27.80	4	27.95	28.05	-3	16,453	-0.02%
2022/05/18	3	27.85	0.2	28.00	27.85	2.8	16,634	0.02%
2022/05/17	1	27.80	0	0.00	27.85	1	16,654	0.01%
2022/05/16	0.5	27.75	3	27.67	27.60	-2.5	16,825	-0.01%
2022/05/13	4	27.09	2	27.10	27.15	2	17,090	0.01%
2022/05/12	4	27.08	7	27.06	27.00	-3	17,210	-0.02%
2022/05/11	4	27.31	0	0.00	27.30	4	17,331	0.02%
2022/05/10	20.2	27.15	10	27.40	27.40	10.2	17,953	0.06%
2022/05/09	27.1	27.79	6	27.77	27.70	21.1	18,037	0.12%
2022/05/06	1	29.00	0	0.00	29.05	1	18,036	0.01%
2022/05/05	0	0.00	2.4	29.14	29.15	-2.4	18,217	-0.01%
2022/05/03	5	28.42	0.1	28.65	28.65	4.9	18,862	0.03%
2022/04/29	1	28.40	0	0.00	28.50	1	19,259	0.01%
2022/04/28	5	28.19	3	28.27	28.40	2	19,548	0.01%
2022/04/27	29.1	28.33	0	0.00	28.25	29.1	20,025	0.15%
2022/04/26	12	28.76	30.4	28.70	28.85	-18.4	20,920	-0.09%
2022/04/25	47.1	28.71	0	0.00	28.60	47.1	20,981	0.22%
2022/04/20	0	0.00	2	29.33	29.15	-2	21,222	-0.01%
2022/04/19	8	29.32	2	29.55	29.25	6	21,442	0.03%
2022/04/18	2	29.25	0	0.00	29.35	2	21,638	0.01%
2022/04/15	2	29.28	0	0.00	29.40	2	21,712	0.01%
2022/04/14	1	29.50	0	0.00	29.50	1	21,752	0.00%
2022/04/13	2	29.18	10	29.30	29.40	-8	21,823	-0.04%
2022/04/12	1	29.00	0	0.00	29.00	1	21,825	0.00%
2022/04/11	14.4	29.17	1	29.35	29.05	13.4	21,787	0.06%
2022/04/08	7	29.24	1	29.25	29.15	6	21,735	0.03%
2022/04/07	22	29.60	2	29.65	29.25	20	21,684	0.09%
2022/04/06	34.3	29.80	2	29.85	29.80	32.3	21,532	0.15%
2022/04/01	1	29.90	3	29.85	29.90	-2	21,560	-0.01%
2022/03/31	4.3	29.97	20	29.97	29.75	-15.8	21,547	-0.07%
2022/03/30	11	29.85	11	29.95	29.85	0	21,445	0.00%
2022/03/29	15	29.83	1.1	29.81	29.80	13.9	21,425	0.06%
2022/03/28	6	29.70	0	0.00	29.95	6	21,459	0.03%
2022/03/25	4	29.93	12	29.92	29.85	-8	21,537	-0.04%
2022/03/24	23	29.63	0	0.00	29.70	23	21,579	0.11%
2022/03/23	8	29.84	4	30.15	29.80	4	21,573	0.02%
2022/03/22	4	30.03	0	0.00	30.00	4	21,462	0.02%
2022/03/21	4	30.05	30.1	30.00	30.05	-26.1	21,350	-0.12%
2022/03/18	3	29.73	10	29.73	29.75	-7	21,183	-0.03%
2022/03/17	43	29.59	11	29.55	29.60	32	21,161	0.15%
2022/03/16	2	29.35	2	29.30	29.50	0	20,999	0.00%
2022/03/15	6	29.58	0	0.00	29.35	6	20,977	0.03%
2022/03/14	15	29.50	5	29.55	29.65	10	20,942	0.05%
2022/03/11	0.5	29.45	7	29.51	29.50	-6.6	20,957	-0.03%
2022/03/10	1	29.35	5	29.00	29.45	-4	20,969	-0.02%
2022/03/09	19	28.86	3	28.87	28.80	16	20,932	0.08%
2022/03/08	12	28.99	11	28.93	28.95	1	20,708	0.00%
2022/03/07	19	29.01	0	0.00	28.90	19	20,692	0.09%
2022/03/04	2	29.43	2	29.50	29.50	0	20,859	0.00%
2022/03/03	5	29.43	6	29.49	29.50	-1	20,771	0.00%
2022/03/02	5.1	29.31	0	0.00	29.35	5.1	20,565	0.02%
2022/03/01	13	29.48	0	0.00	29.35	13	20,298	0.06%
2022/02/25	22.6	29.44	1	29.40	29.40	21.6	19,738	0.11%
2022/02/24	46.3	29.23	0	0.00	29.25	46.3	15,179	0.31%
2022/02/23	6	30.03	1	30.05	30.00	5	14,379	0.03%
2022/02/22	21	30.11	2	30.05	30.25	19	14,076	0.13%
2022/02/21	12.5	30.11	2	30.15	30.30	10.5	13,822	0.08%
2022/02/18	11.5	30.49	3	30.50	30.30	8.5	13,645	0.06%
2022/02/16	16	30.36	2	30.40	30.40	14	13,387	0.10%
2022/02/15	11	30.12	8	30.56	30.65	3	13,191	0.02%
2022/02/14	4.5	30.48	1.6	30.47	30.30	2.9	12,885	0.02%
2022/02/11	8	30.89	9	30.83	31.00	-1	12,731	-0.01%
2022/02/10	56	30.64	10.5	30.72	30.80	45.5	12,609	0.36%
2022/02/09	4	31.93	21	31.88	32.00	-17	12,229	-0.14%
2022/02/08	0.3	31.85	34	31.78	32.00	-33.8	12,001	-0.28%
2022/02/07	3	31.28	8	31.47	31.60	-5	11,987	-0.04%
2022/01/26	9	31.30	5.5	31.28	31.35	3.5	11,803	0.03%
2022/01/25	11	31.40	16	31.44	31.60	-5	11,590	-0.04%
2022/01/24	6	31.08	6	31.40	31.45	0	11,204	0.00%
2022/01/21	8	31.07	10	31.03	31.25	-2	10,801	-0.02%
2022/01/20	16	31.12	40	31.23	31.50	-24	10,475	-0.23%
2022/01/19	46	30.71	39	31.06	30.95	7	9,896	0.07%
2022/01/18	6.3	30.01	2	29.98	30.00	4.3	8,844	0.05%
2022/01/17	5.5	30.15	6	30.13	30.15	-0.5	8,720	-0.01%
2022/01/14	2	29.78	7	29.82	29.85	-5	8,630	-0.06%
2022/01/13	0.3	29.60	4.5	29.97	30.00	-4.3	8,751	-0.05%
2022/01/12	10.5	29.55	10	29.64	29.75	0.5	8,633	0.01%
2022/01/11	2	29.23	10.1	29.30	29.35	-8.1	8,401	-0.10%
2022/01/10	9.5	29.20	2	29.15	29.10	7.5	8,222	0.09%
2022/01/07	0	0.00	6	29.05	29.05	-6	8,195	-0.07%
2022/01/06	1	28.90	5	29.05	28.95	-4	8,183	-0.05%
2022/01/05	15.5	29.12	2	29.05	29.05	13.5	8,214	0.16%
2022/01/04	0	0.00	1	29.10	29.10	-1	8,331	-0.01%
2022/01/03	4	29.19	2	29.15	29.00	2	8,450	0.02%
2021/12/30	0	0.00	3	29.20	29.15	-3	8,766	-0.03%
2021/12/27	2	29.10	1	29.10	29.20	1	8,883	0.01%
2021/12/24	1.1	29.15	0	0.00	29.10	1.1	8,970	0.01%
2021/12/23	0.6	29.00	0	0.00	28.95	0.6	8,972	0.01%
2021/12/22	1	29.00	0	0.00	28.95	1	9,038	0.01%
2021/12/21	1.5	29.02	0	0.00	28.95	1.5	8,999	0.02%
2021/12/17	2.6	28.85	0	0.00	28.85	2.6	8,894	0.03%
2021/12/15	3	28.85	2	28.90	29.00	1	8,920	0.01%
2021/12/14	15	28.95	2.3	29.01	29.00	12.7	9,055	0.14%
2021/12/13	3	29.12	0	0.00	29.00	3	9,093	0.03%
2021/12/09	4	29.15	4	29.20	29.15	0	9,208	0.00%
2021/12/08	8	29.17	0	0.00	29.20	8	9,224	0.09%
2021/12/07	1	29.20	25	29.19	29.35	-24	9,211	-0.26%
2021/12/03	0	0.00	7	29.31	29.15	-7	9,194	-0.08%
2021/12/02	4	29.10	1	29.15	29.15	3	9,150	0.03%
2021/12/01	10	29.07	17	29.24	29.30	-7	9,177	-0.08%
2021/11/30	17	29.47	11	29.65	28.60	6	9,029	0.07%
2021/11/29	0	0.00	2	28.90	29.30	-2	8,533	-0.02%
2021/11/26	3	29.45	5	29.25	29.15	-2	8,478	-0.02%
2021/11/25	1	29.45	25	29.50	29.65	-24	8,556	-0.28%
2021/11/24	4	29.26	7	29.29	29.35	-3	8,523	-0.04%
2021/11/23	1	29.00	1	29.10	29.10	0	8,519	0.00%
2021/11/22	0	0.00	2	29.38	29.40	-2	8,569	-0.02%
2021/11/19	0	0.00	26	29.07	29.20	-26	8,606	-0.30%
2021/11/18	13	28.75	2	28.80	28.80	11	8,619	0.13%
2021/11/17	22	28.97	7	28.84	28.80	15	8,680	0.17%
2021/11/16	4	28.76	2	29.00	29.05	2	8,713	0.02%
2021/11/15	1	28.80	0	0.00	28.75	1	8,784	0.01%
2021/11/12	1	28.80	0	0.00	28.80	1	8,839	0.01%
2021/11/11	0	0.00	1	28.75	28.65	-1	8,921	-0.01%
2021/11/10	2	28.60	1.4	28.88	28.95	0.6	9,163	0.01%
2021/11/09	0	0.00	3	28.77	28.85	-3	9,297	-0.03%
2021/11/08	20	28.50	10	28.39	28.45	10	9,288	0.11%
2021/11/05	10	29.45	3	29.45	29.55	7	9,167	0.08%
2021/11/04	2	29.83	15	29.77	29.80	-13	9,214	-0.14%
2021/11/03	2	29.25	19	29.24	29.30	-17	9,028	-0.19%
2021/11/02	1	29.10	0	0.00	29.20	1	9,382	0.01%
2021/11/01	8	28.87	0	0.00	29.10	8	9,537	0.08%
2021/10/29	1	29.25	4	29.21	29.20	-3	9,619	-0.03%
2021/10/28	0	0.00	6	29.30	29.35	-6	9,800	-0.06%
2021/10/27	0	0.00	5	29.31	29.35	-5	9,985	-0.05%
2021/10/26	0	0.00	5	29.21	29.30	-5	10,226	-0.05%
2021/10/25	0	0.00	0	29.20	29.20	0	10,286	0.00%
2021/10/22	0	0.00	14	29.25	29.25	-14	10,483	-0.13%
2021/10/21	3	29.08	6	29.17	29.10	-3	10,481	-0.03%
2021/10/20	0	0.00	5.4	28.80	28.90	-5.4	10,426	-0.05%
2021/10/19	2	28.38	2	28.43	28.50	0	10,454	0.00%
2021/10/18	4	28.48	0	0.00	28.35	4	10,711	0.04%
2021/10/15	5	28.39	10	28.65	28.70	-5	12,208	-0.04%
2021/10/14	4	28.68	6	28.50	28.40	-2	12,692	-0.02%
2021/10/13	4	28.63	9	28.81	28.70	-5	12,980	-0.04%
2021/10/12	5	28.05	55	28.45	28.70	-50	13,135	-0.38%
2021/10/08	8	28.54	12	28.38	28.40	-4	13,243	-0.03%
2021/10/07	6	28.33	19	28.30	28.35	-13	13,279	-0.10%
2021/10/06	1	27.35	4.5	27.45	27.55	-3.5	13,170	-0.03%
2021/10/05	5	27.17	300	27.12	27.40	-295	13,192	-2.24%	大賣/鉅額交易
2021/10/01	1	27.30	55	27.30	27.45	-54	13,427	-0.40%
2021/09/30	2	27.30	1	27.45	27.50	1	13,451	0.01%
2021/09/29	5	27.23	0	0.00	27.25	5	13,541	0.04%
2021/09/28	8	27.59	0	0.00	27.70	8	13,644	0.06%
2021/09/27	2	27.65	2	27.65	27.60	0	13,995	0.00%
2021/09/24	5	27.80	2	27.73	27.70	3	14,038	0.02%
2021/09/23	1	27.75	3	27.60	27.75	-2	14,059	-0.01%
2021/09/22	18	27.28	6	27.37	27.40	12	14,101	0.09%
2021/09/17	5	27.80	0	0.00	27.70	5	14,159	0.04%
2021/09/16	2	27.58	12	27.59	27.70	-10	14,152	-0.07%
2021/09/15	0	0.00	7	27.58	27.75	-7	14,166	-0.05%
2021/09/14	0	0.00	5	27.28	27.20	-5	14,033	-0.04%
2021/09/13	7	27.01	0	0.00	27.05	7	14,016	0.05%
2021/09/10	0	0.00	1	27.30	27.15	-1	14,056	-0.01%
2021/09/09	3	27.12	1.2	27.20	27.10	1.8	14,211	0.01%
2021/09/08	8.2	27.23	0	0.00	27.20	8.2	14,292	0.06%
2021/09/07	5	27.40	0	0.00	27.45	5	14,376	0.03%
2021/09/06	2	27.65	6.3	27.75	27.55	-4.3	14,502	-0.03%
2021/09/03	1	27.55	1	27.55	27.55	0	14,530	0.00%
2021/09/02	0	0.00	3	27.67	27.50	-3	14,725	-0.02%
2021/09/01	4	27.58	1	27.60	27.55	3	14,856	0.02%
2021/08/31	3	27.50	2	27.50	27.40	1	14,874	0.01%
2021/08/30	0	0.00	1	27.65	27.65	-1	14,854	-0.01%
2021/08/27	6.5	27.48	3	27.45	27.50	3.5	14,902	0.02%
2021/08/26	5	27.54	1	27.80	27.35	4	14,962	0.03%
2021/08/25	103	27.75	1	27.60	27.75	102	15,092	0.68%	大買/鉅額交易
2021/08/24	111	27.53	56	27.54	27.60	55	15,225	0.36%	大買/
2021/08/23	0	0.00	21	27.00	26.95	-21	15,310	-0.14%
2021/08/20	105	26.88	1	26.80	26.90	104	15,435	0.67%	大買/鉅額交易
2021/08/19	10.3	26.71	0	0.00	26.70	10.3	16,216	0.06%
2021/08/18	4	26.83	11	26.55	27.00	-7	16,212	-0.04%
2021/08/17	57	26.88	3.3	26.76	26.75	53.7	16,279	0.33%
2021/08/16	13	26.75	8	26.76	26.70	5	16,316	0.03%
2021/08/13	9	27.18	3	27.10	27.15	6	16,292	0.04%
2021/08/12	1	27.20	1	27.21	27.35	0	16,283	0.00%
2021/08/11	4	27.24	40	27.25	27.20	-36	16,355	-0.22%
2021/08/10	5	27.13	14	27.10	27.20	-9	16,448	-0.05%
2021/08/09	31	27.32	5	27.31	27.30	26	16,610	0.16%
2021/08/06	57	27.44	13.1	27.67	27.70	43.9	16,679	0.26%
2021/08/05	36	27.13	12	27.14	27.10	24	16,561	0.14%
2021/08/04	22	27.19	1	27.45	27.30	21	16,863	0.12%
2021/08/03	64	27.24	21	27.33	27.40	43	17,018	0.25%
2021/08/02	17	27.54	2	27.68	27.60	15	17,057	0.09%
2021/07/30	18	27.88	0	0.00	27.75	18	16,996	0.11%
2021/07/29	6	28.02	6	27.95	28.00	0	16,936	0.00%
2021/07/28	22	27.88	3	27.90	28.05	19	17,088	0.11%
2021/07/27	9	28.13	1	28.10	28.15	8	17,297	0.05%
2021/07/26	21	28.15	10	28.29	28.10	11	17,603	0.06%
2021/07/23	22	28.14	7	28.15	28.10	15	17,588	0.09%
2021/07/22	97	28.32	82	28.13	28.20	15	17,556	0.09%
2021/07/21	156	28.31	18	28.15	28.05	138	17,414	0.79%	大買/鉅額交易
2021/07/20	37	31.34	26.6	31.30	31.20	10.4	16,072	0.06%
2021/07/19	35	31.46	39	31.70	31.65	-4	15,731	-0.03%
2021/07/16	9	31.77	21	31.80	31.75	-12	15,823	-0.08%
2021/07/15	25	32.01	0	0.00	31.95	25	15,840	0.16%
2021/07/14	9	32.28	2	32.35	32.10	7	15,771	0.04%
2021/07/13	10	32.57	40	32.42	32.20	-30	15,830	-0.19%
2021/07/12	7	32.65	4	32.75	32.65	3	15,761	0.02%
2021/07/09	6	32.68	0	0.00	32.70	6	15,802	0.04%
2021/07/08	39	32.92	10.4	32.90	32.80	28.6	16,007	0.18%
2021/07/07	42	32.72	55	32.70	32.75	-13	16,035	-0.08%
2021/07/06	8	32.71	13	32.69	32.70	-5	16,221	-0.03%
2021/07/05	83	32.79	34.3	32.68	32.55	48.7	16,263	0.30%
2021/07/02	38	32.02	21	31.90	32.35	17	16,203	0.10%
2021/07/01	7	31.22	2	31.30	31.05	5	16,089	0.03%
2021/06/30	1	30.95	15	31.00	31.00	-14	16,096	-0.09%
2021/06/29	1	30.70	0	0.00	30.75	1	16,144	0.01%
2021/06/28	1	30.80	2	30.90	30.80	-1	16,267	-0.01%
2021/06/25	23	30.93	4	30.94	30.80	19	16,274	0.12%
2021/06/24	2	30.53	0	0.00	30.40	2	16,354	0.01%
2021/06/23	15	30.53	2	30.55	30.40	13	16,487	0.08%
2021/06/22	2	30.55	1	30.60	30.40	1	16,918	0.01%
2021/06/21	3	30.43	28	30.56	30.30	-25	17,834	-0.14%
2021/06/18	11	30.72	0	0.00	30.65	11	18,194	0.06%
2021/06/17	12	30.67	0	0.00	30.60	12	18,405	0.07%
2021/06/16	5	30.79	2	30.75	30.60	3	19,062	0.02%
2021/06/15	8	30.24	0	0.00	30.15	8	19,614	0.04%
2021/06/11	7	30.29	2	30.30	30.15	5	19,612	0.03%
2021/06/10	23	30.23	30	30.25	30.25	-7	19,681	-0.04%
2021/06/09	2	30.18	0	0.00	30.20	2	19,730	0.01%
2021/06/08	1	30.65	1	30.60	30.65	0	19,762	0.00%
2021/06/07	11	30.50	0	0.00	30.55	11	19,818	0.06%
2021/06/03	5	31.33	8.4	31.24	31.25	-3.4	19,870	-0.02%
2021/06/02	24	31.33	22	31.33	31.35	2	19,923	0.01%
2021/06/01	18	31.08	21.2	31.32	31.40	-3.2	19,887	-0.02%
2021/05/31	8	30.42	8	30.56	30.75	0	19,846	0.00%
2021/05/28	12	30.10	61	30.42	30.55	-49	19,835	-0.25%
2021/05/27	26	29.72	3	29.70	29.55	23	19,905	0.12%
2021/05/26	18.4	29.79	3	29.90	29.70	15.4	19,518	0.08%
2021/05/25	26	29.57	5	29.67	29.55	21	19,581	0.11%
2021/05/24	4	29.15	3	29.25	29.30	1	19,634	0.01%
2021/05/21	12	29.20	4	29.24	29.10	8	19,682	0.04%
2021/05/20	12	29.26	8	29.28	29.20	4	19,584	0.02%
2021/05/19	3	28.90	5	29.07	29.15	-2	19,594	-0.01%
2021/05/18	16	28.60	3.4	28.41	28.70	12.6	19,648	0.06%
2021/05/17	37	28.10	14	28.05	27.90	23	19,605	0.12%
2021/05/14	12	29.71	9.1	29.59	29.55	2.9	19,375	0.02%
2021/05/13	23	29.70	3	29.90	29.70	20	19,318	0.10%
2021/05/12	27	29.48	27.3	29.56	30.00	-0.3	19,135	0.00%
2021/05/11	12	30.63	7.1	30.66	30.50	4.9	18,813	0.03%
2021/05/10	5	30.89	3	30.63	31.20	2	18,683	0.01%
2021/05/07	14	31.00	12	30.97	31.15	2	19,015	0.01%
2021/05/06	43	30.85	10.4	30.73	30.75	32.6	19,568	0.17%
2021/05/05	13	30.84	7	30.95	30.80	6	20,029	0.03%
2021/05/04	43	31.08	16	30.99	31.15	27	19,961	0.14%
2021/05/03	35	31.76	7	31.66	31.65	28	19,780	0.14%
2021/04/29	26	32.59	10	32.70	32.70	16	19,586	0.08%
2021/04/28	20	32.64	4	32.66	32.70	16	19,594	0.08%
2021/04/27	19	32.70	2	32.70	32.60	17	19,730	0.09%
2021/04/26	17	32.73	14.1	32.76	32.80	2.9	19,659	0.01%
2021/04/23	22	32.25	7	32.36	32.45	15	19,574	0.08%
2021/04/22	92	32.79	24.1	32.70	32.55	67.9	19,688	0.34%
2021/04/21	18	33.01	29	33.06	33.00	-11	19,681	-0.06%
2021/04/20	21	33.08	9	33.16	33.10	12	19,604	0.06%
2021/04/19	22	33.10	10	33.09	33.05	12	19,556	0.06%
2021/04/16	18	32.93	18.2	33.00	32.95	-0.2	19,469	0.00%
2021/04/15	44	32.81	88	32.80	32.85	-44	19,541	-0.23%
2021/04/14	27	32.89	24.4	32.73	33.00	2.6	19,450	0.01%
2021/04/13	29.3	33.38	13	33.41	33.15	16.3	19,250	0.08%
2021/04/12	50.2	33.54	15.3	33.42	33.40	34.9	19,191	0.18%
2021/04/09	12	33.73	18	33.76	33.70	-6	19,040	-0.03%
2021/04/08	15	33.59	12	33.53	33.55	3	18,929	0.02%
2021/04/07	26	33.54	1	33.50	33.45	25	18,819	0.13%
2021/04/06	16.2	33.45	0	0.00	33.40	16.2	18,656	0.09%
2021/04/01	13	33.50	2.4	33.46	33.40	10.6	18,698	0.06%
2021/03/31	21	33.76	2	33.83	33.50	19	18,637	0.10%
2021/03/30	6	33.66	7.1	33.79	33.85	-1.1	18,519	-0.01%
2021/03/29	33	33.50	14.1	33.43	33.55	18.9	18,451	0.10%
2021/03/26	308	33.35	5	33.33	33.45	303	18,397	1.65%	大買/鉅額交易
2021/03/25	23.4	33.12	7	33.27	33.20	16.4	18,661	0.09%
2021/03/24	64.1	33.83	44	33.80	33.75	20.1	18,375	0.11%
2021/03/23	33	34.47	14	34.50	34.75	19	17,678	0.11%
2021/03/22	22	34.24	59	34.14	34.35	-37	17,445	-0.21%
2021/03/19	18	33.95	17	34.05	33.85	1	17,615	0.01%
2021/03/18	33.5	33.67	104.2	33.62	33.85	-70.7	17,268	-0.41%	大賣/
2021/03/17	9.5	32.59	5.9	32.64	32.65	3.6	16,685	0.02%
2021/03/16	35	32.60	39	32.60	32.60	-4	16,767	-0.02%
2021/03/15	2	32.63	31	32.71	32.60	-29	16,836	-0.17%
2021/03/12	16	32.41	20	32.47	32.40	-4	16,874	-0.02%
2021/03/11	4	32.26	7.5	32.21	32.25	-3.5	16,894	-0.02%
2021/03/10	0	0.00	3.1	32.13	32.10	-3.1	16,992	-0.02%
2021/03/09	2	31.88	7.1	31.80	32.00	-5.1	17,174	-0.03%
2021/03/08	7	31.75	25	31.73	31.80	-18	17,336	-0.10%
2021/03/05	0	0.00	2	31.48	31.65	-2	17,400	-0.01%
2021/03/04	3	31.15	1	31.05	31.35	2	17,900	0.01%
2021/03/03	19.3	31.27	7	31.24	31.40	12.3	17,975	0.07%
2021/03/02	20	31.85	1	31.35	31.35	19	17,826	0.11%
2021/02/26	11	31.48	2	31.68	32.00	9	17,634	0.05%
2021/02/25	10	31.89	3	32.02	31.70	7	17,263	0.04%
2021/02/24	12	31.99	9.2	32.05	31.90	2.8	17,199	0.02%
2021/02/23	5	31.76	27	31.72	31.80	-22	17,047	-0.13%
2021/02/22	9.3	31.31	15	31.31	31.30	-5.7	16,982	-0.03%
2021/02/19	5	30.94	15	30.85	31.15	-10	17,001	-0.06%
2021/02/18	12	30.83	44	30.82	30.80	-32	17,007	-0.19%
2021/02/17	1.3	31.05	41	30.99	31.00	-39.7	17,080	-0.23%
2021/02/05	7	30.80	15	30.95	30.80	-8	17,294	-0.05%
2021/02/04	21	30.75	1	30.90	30.75	20	17,281	0.12%
2021/02/02	10	31.20	2.2	31.26	31.15	7.8	17,264	0.05%
2021/02/01	66	30.85	12	31.00	31.10	54	17,212	0.31%
2021/01/29	31	31.45	7	31.91	31.25	24	17,075	0.14%
2021/01/28	53	32.64	73	32.83	32.70	-20	16,547	-0.12%
2021/01/27	57	32.20	121.5	32.12	32.35	-64.5	15,969	-0.40%	大賣/
2021/01/26	3	31.23	14	31.27	30.85	-11	15,400	-0.07%
2021/01/25	0	0.00	9	31.07	31.20	-9	15,324	-0.06%
2021/01/22	0	0.00	1	30.25	30.70	-1	15,169	-0.01%
2021/01/21	26	30.03	2.3	30.17	29.90	23.7	15,053	0.16%
2021/01/20	61.6	30.10	0	0.00	30.00	61.6	15,065	0.41%
2021/01/19	3	30.78	6	31.00	30.75	-3	14,868	-0.02%
2021/01/18	54	30.84	6	30.62	30.65	48	14,940	0.32%
2021/01/15	16	31.25	32	31.83	31.00	-16	14,884	-0.11%
2021/01/14	27	31.11	23	31.59	31.65	4	14,880	0.03%
2021/01/13	6	31.04	10	30.95	30.90	-4	14,588	-0.03%
2021/01/12	36	30.72	0	0.00	30.85	36	14,473	0.25%
2021/01/11	1	30.90	0.1	31.00	31.00	0.9	14,358	0.01%
2021/01/08	3	30.70	4	30.78	31.00	-1	14,310	-0.01%
2021/01/07	3	30.38	1.4	30.45	30.50	1.6	14,310	0.01%
2021/01/06	11.2	30.45	2	30.38	30.35	9.2	14,332	0.06%
2021/01/05	1	30.40	4	30.43	30.50	-3	14,261	-0.02%
2021/01/04	6	30.88	51	30.75	30.80	-45	14,338	-0.31%
2020/12/31	6	30.96	2	31.15	31.00	4	14,232	0.03%
2020/12/30	9	30.87	3	31.05	31.15	6	14,284	0.04%
2020/12/29	16	31.08	2.4	31.24	30.95	13.6	14,241	0.10%
2020/12/28	2	31.08	9.1	31.01	31.05	-7.1	14,242	-0.05%
2020/12/25	6	30.70	1	30.80	30.55	5	14,281	0.04%
2020/12/24	3	30.40	12.1	30.43	30.65	-9.1	14,304	-0.06%
2020/12/23	7	29.94	2	30.00	30.00	5	14,316	0.03%
2020/12/22	19.9	30.06	20	30.17	30.05	-0.1	14,312	0.00%
2020/12/21	9.1	29.55	13.6	29.21	30.05	-4.5	14,500	-0.03%
2020/12/18	6	30.34	5	30.35	30.20	1	14,448	0.01%
2020/12/17	38	30.37	2.8	30.40	30.40	35.2	14,367	0.24%
2020/12/16	4	30.30	17.3	30.52	31.05	-13.3	14,155	-0.09%
2020/12/15	26	30.11	59	30.14	30.05	-33	14,004	-0.24%
2020/12/14	55	31.10	56	30.68	31.05	-1	13,637	-0.01%
2020/12/11	6	31.33	16	31.45	31.60	-10	13,407	-0.07%
2020/12/10	5	31.65	5	31.47	31.65	0	13,431	0.00%
2020/12/09	93	32.05	1	32.00	32.15	92	13,358	0.69%
2020/12/08	4	31.75	26.2	31.86	31.80	-22.1	13,298	-0.17%
2020/12/07	2	31.35	13	31.44	31.55	-11	13,328	-0.08%
2020/12/04	3	31.05	2	31.18	31.30	1	13,346	0.01%
2020/12/03	37	31.22	2	31.10	31.30	35	13,311	0.26%
2020/12/02	35	31.08	22.5	31.39	31.45	12.5	13,065	0.10%
2020/12/01	1	30.55	16	30.74	30.65	-15	12,992	-0.12%
2020/11/30	23	30.38	15	31.01	29.85	8	12,941	0.06%
2020/11/27	12	30.88	12	30.84	30.95	0	12,362	0.00%
2020/11/26	0	0.00	2	30.25	30.30	-2	12,214	-0.02%
2020/11/25	0	0.00	9	30.27	30.05	-9	12,470	-0.07%
2020/11/24	1	30.35	12	30.30	30.25	-11	12,502	-0.09%
2020/11/23	3	30.33	4	30.29	30.10	-1	12,574	-0.01%
2020/11/20	2	30.08	3	30.05	30.05	-1	12,639	-0.01%
2020/11/19	7	29.93	0	0.00	29.95	7	13,095	0.05%
2020/11/18	2	30.05	0.3	30.15	30.15	1.7	13,270	0.01%
2020/11/17	33	30.19	2	30.10	30.30	31	13,303	0.23%
2020/11/16	32	30.53	23	30.17	30.40	9	13,666	0.07%
2020/11/13	3	29.73	33.8	30.09	30.30	-30.8	13,937	-0.22%
2020/11/12	6	29.10	4	29.09	29.20	2	13,711	0.01%
2020/11/11	4	29.14	6	29.35	29.45	-2	13,805	-0.01%
2020/11/10	0	0.00	4	29.24	29.15	-4	13,896	-0.03%
2020/11/09	0	0.00	23.3	29.38	29.50	-23.3	14,204	-0.16%
2020/11/06	0	0.00	2.4	29.23	29.15	-2.4	14,334	-0.02%
2020/11/05	3	29.15	2	29.35	29.10	1	14,507	0.01%
2020/11/04	16	29.00	7	29.00	29.00	9	14,677	0.06%
2020/11/03	3	28.60	8	28.71	28.75	-5	14,804	-0.03%
2020/11/02	28	28.25	1	28.25	28.35	27	14,923	0.18%
2020/10/30	8	28.65	1	28.60	28.50	7	15,195	0.05%
2020/10/29	10	28.61	0	0.00	28.70	10	15,516	0.06%
2020/10/28	1	29.05	7.1	29.53	29.15	-6.1	15,648	-0.04%
2020/10/27	4	29.03	4	29.05	29.00	0	15,788	0.00%
2020/10/26	4	29.35	21	29.38	29.30	-17	15,965	-0.11%
2020/10/23	11	28.84	22	28.90	28.85	-11	15,965	-0.07%
2020/10/22	2	28.50	5	28.55	28.75	-3	16,121	-0.02%
2020/10/21	45.7	28.83	0	0.00	28.55	45.7	16,129	0.28%
2020/10/20	1	28.80	4.4	29.02	28.95	-3.4	16,591	-0.02%
2020/10/19	8	28.82	5	28.82	28.80	3	17,134	0.02%
2020/10/16	18	28.87	2	29.05	28.80	16	17,377	0.09%
2020/10/15	28	29.23	23.3	29.74	29.10	4.7	17,940	0.03%
2020/10/14	26	29.15	6	29.01	29.05	20	18,796	0.11%
2020/10/13	20	28.55	14	28.69	28.70	6	19,194	0.03%
2020/10/12	36	29.01	34.1	28.93	28.85	1.9	19,999	0.01%
2020/10/08	2.6	29.62	14.5	29.50	29.70	-11.9	20,058	-0.06%
2020/10/07	10	29.35	0	0.00	29.35	10	20,337	0.05%
2020/10/06	0.5	29.75	0	0.00	29.75	0.5	20,617	0.00%
2020/10/05	12	29.78	7	29.76	29.55	5	20,907	0.02%
2020/09/30	27	29.99	27	30.10	29.80	0	21,182	0.00%
2020/09/29	8	29.58	2	29.43	29.40	6	21,694	0.03%
2020/09/28	11	29.49	13	29.64	29.70	-2	22,677	-0.01%
2020/09/25	18.5	29.11	12	29.20	29.15	6.5	23,163	0.03%
2020/09/24	36	29.03	15.1	29.03	28.85	20.9	23,278	0.09%
2020/09/23	7	29.89	25	29.92	29.95	-18	23,293	-0.08%
2020/09/22	19	29.10	15	29.13	29.10	4	23,223	0.02%
2020/09/21	9	29.62	17	29.63	29.50	-8	23,384	-0.03%
2020/09/18	2	29.70	4	29.85	29.85	-2	23,772	-0.01%
2020/09/17	38	29.73	1	29.65	29.65	37	24,067	0.15%
2020/09/16	19	30.21	4	30.48	30.10	15	24,572	0.06%
2020/09/15	10	29.82	2	29.75	29.75	8	24,802	0.03%
2020/09/14	7	29.83	6.1	29.81	30.10	0.9	25,480	0.00%
2020/09/11	2	29.83	10	29.97	29.90	-8	26,124	-0.03%
2020/09/10	29	30.04	9	29.91	29.80	20	26,381	0.08%
2020/09/09	50	30.07	17.1	30.13	30.45	32.9	26,211	0.13%
2020/09/08	21.1	30.91	2	30.90	30.70	19.1	26,220	0.07%
2020/09/07	12	31.38	0	0.00	31.30	12	26,257	0.05%
2020/09/04	11	31.06	5	30.95	31.75	6	26,490	0.02%
2020/09/03	20	31.83	5	31.88	31.70	15	26,531	0.06%
2020/09/02	11	32.05	1.2	31.99	32.25	9.8	26,768	0.04%
2020/09/01	10	32.26	23	32.33	32.35	-13	26,957	-0.05%
2020/08/31	2.3	32.61	1	31.90	31.90	1.3	26,976	0.00%
2020/08/28	21	32.67	24	32.50	32.60	-3	26,817	-0.01%
2020/08/27	10.4	33.33	9	33.14	33.15	1.4	26,914	0.01%
2020/08/26	11.1	33.48	35.3	33.54	33.60	-24.2	26,905	-0.09%
2020/08/25	69	33.73	30.1	33.82	34.00	38.9	26,848	0.14%
2020/08/24	9	32.78	13	32.20	32.60	-4	26,739	-0.01%
2020/08/21	9	31.56	5	31.25	31.30	4	26,576	0.02%
2020/08/20	25	30.93	18.1	30.95	30.90	6.9	26,599	0.03%
2020/08/19	26	32.91	11	32.85	32.40	15	26,146	0.06%
2020/08/18	8	34.00	0	0.00	33.90	8	25,677	0.03%
2020/08/17	7	34.47	10	34.53	34.50	-3	25,642	-0.01%
2020/08/14	8	34.93	3	34.87	34.75	5	25,563	0.02%
2020/08/13	34	35.19	32	35.28	34.85	2	25,531	0.01%
2020/08/12	4	34.36	16.1	34.45	34.70	-12.1	25,390	-0.05%
2020/08/11	6	34.00	6.5	34.34	34.00	-0.5	25,355	0.00%
2020/08/10	4	34.56	8	34.21	34.50	-4	25,399	-0.02%
2020/08/07	1	35.10	10	34.92	34.90	-9	25,411	-0.04%
2020/08/06	2	34.78	6	34.68	34.95	-4	25,295	-0.02%
2020/08/05	23	35.10	7	35.28	34.90	16	25,235	0.06%
2020/08/04	25	34.84	26.1	34.85	35.00	-1.1	24,978	0.00%
2020/08/03	3	33.97	24	33.92	33.85	-21	24,798	-0.08%
2020/07/31	2.4	34.65	5	34.78	34.50	-2.6	24,671	-0.01%
2020/07/30	4	34.55	33	34.54	34.60	-29	24,446	-0.12%
2020/07/29	5	33.87	11	33.84	33.80	-6	24,306	-0.02%
2020/07/28	29	33.64	6.3	33.69	33.25	22.7	24,304	0.09%
2020/07/27	26	33.29	23.1	33.32	33.25	2.9	24,479	0.01%
2020/07/24	32	34.29	17	34.36	34.10	15	24,440	0.06%
2020/07/23	27	35.39	77.8	35.33	35.60	-50.8	23,976	-0.21%
2020/07/22	10	34.20	9	34.23	34.25	1	23,476	0.00%
2020/07/21	28	34.03	81	33.81	33.90	-53	23,295	-0.23%
2020/07/20	83	32.91	45.4	33.19	32.95	37.6	22,719	0.17%
2020/07/17	15	35.95	7	35.84	35.80	8	21,717	0.04%
2020/07/16	43	35.69	88	35.60	36.00	-45	21,458	-0.21%
2020/07/15	4	34.40	16	34.33	34.05	-12	20,700	-0.06%
2020/07/14	14	33.99	23	33.97	34.10	-9	20,543	-0.04%
2020/07/13	12	33.32	25.2	33.69	34.20	-13.2	20,361	-0.06%
2020/07/10	28	32.89	46.8	32.72	32.55	-18.8	20,175	-0.09%
2020/07/09	68	33.77	34	33.60	33.40	34	20,251	0.17%
2020/07/08	109	33.28	153.1	33.71	33.45	-44.1	19,957	-0.22%	大買/大賣/
2020/07/07	86	34.98	33.2	35.43	34.50	52.8	19,252	0.27%
2020/07/06	58	38.18	120.6	38.50	38.65	-62.6	18,297	-0.34%	大賣/
2020/07/03	23	37.05	33.8	37.16	37.20	-10.8	17,841	-0.06%
2020/07/02	7	36.89	10	37.25	37.15	-3	17,796	-0.02%
2020/07/01	34	36.81	34.4	36.47	36.80	-0.4	17,701	0.00%
2020/06/30	12	35.94	21	35.96	35.80	-9	17,522	-0.05%
2020/06/29	37	35.64	12	35.61	35.65	25	17,474	0.14%
2020/06/24	6.8	36.00	20	35.88	35.65	-13.2	17,243	-0.08%
2020/06/23	9	35.99	88.5	35.59	36.00	-79.5	17,191	-0.46%
2020/06/22	6	34.97	59	34.92	34.80	-53	17,223	-0.31%
2020/06/19	85	34.80	112	34.68	34.65	-27	16,876	-0.16%	大賣/
2020/06/18	4	33.64	62.5	33.55	34.00	-58.5	16,268	-0.36%
2020/06/17	26.8	31.65	86.5	31.89	32.25	-59.7	15,614	-0.38%
2020/06/16	4	31.48	59.4	31.36	31.45	-55.4	15,581	-0.36%
2020/06/15	60	31.17	47.1	31.26	31.10	12.9	15,850	0.08%
2020/06/12	2	30.18	7	30.55	30.70	-5	15,963	-0.03%
2020/06/11	17	31.78	24	31.66	30.65	-7	16,131	-0.04%
2020/06/10	1	31.20	13.4	31.41	31.45	-12.4	16,046	-0.08%
2020/06/09	65	31.04	80.2	31.31	31.15	-15.2	16,115	-0.09%
2020/06/08	2	30.10	22	30.24	30.45	-20	16,095	-0.12%
2020/06/05	3	29.93	25.9	29.89	29.80	-22.9	15,920	-0.14%
2020/06/04	0	0.00	2	29.78	29.85	-2	15,885	-0.01%
2020/06/03	2	29.65	98.2	29.56	29.55	-96.2	15,994	-0.60%
2020/06/02	0	0.00	42	29.18	29.15	-42	15,975	-0.26%
2020/06/01	0	0.00	57.2	28.91	29.00	-57.2	15,911	-0.36%
2020/05/29	24	28.24	2	28.40	28.60	22	15,862	0.14%
2020/05/28	56	28.62	7	28.64	28.50	49	15,593	0.31%
2020/05/27	1	28.40	17	28.44	28.60	-16	15,671	-0.10%
2020/05/26	3	28.15	3	28.33	28.20	0	15,660	0.00%
2020/05/25	6	27.92	3.2	27.98	28.20	2.8	15,661	0.02%
2020/05/22	6	28.18	3	28.22	28.40	3	15,642	0.02%
2020/05/21	7	28.31	0	0.00	28.35	7	15,516	0.05%
2020/05/20	3	28.43	14	28.32	28.15	-11	15,471	-0.07%
2020/05/19	3	28.08	19.3	28.16	28.30	-16.3	15,304	-0.11%
2020/05/18	1	27.60	5	27.55	27.55	-4	15,109	-0.03%
2020/05/15	9	28.01	2	28.03	28.10	7	14,963	0.05%
2020/05/14	2	27.90	9	27.93	27.95	-7	14,826	-0.05%
2020/05/13	7	27.51	8.2	27.45	27.55	-1.2	14,627	-0.01%
2020/05/12	5	27.60	0	0.00	27.50	5	14,527	0.03%
2020/05/11	1	27.90	0	0.00	27.80	1	14,438	0.01%
2020/05/08	4	27.54	12	27.41	27.45	-8	14,348	-0.06%
2020/05/07	3	27.77	0	0.00	27.70	3	14,148	0.02%
2020/05/06	0	0.00	5	27.73	27.80	-5	14,116	-0.04%
2020/05/05	4	27.90	2	27.95	27.75	2	14,084	0.01%
2020/05/04	8	27.52	16	27.63	27.85	-8	14,076	-0.06%
2020/04/30	2	28.05	8	28.13	28.25	-6	14,023	-0.04%
2020/04/29	4.2	27.45	11	27.46	27.70	-6.8	13,812	-0.05%
2020/04/28	0	0.00	12	26.78	26.90	-12	13,693	-0.09%
2020/04/27	3	26.50	16.3	26.50	26.50	-13.3	14,075	-0.09%
2020/04/24	3	25.77	23	26.00	26.00	-20	14,009	-0.14%
2020/04/23	3	25.85	2	25.78	26.00	1	14,093	0.01%
2020/04/22	4	25.53	1	25.30	25.55	3	14,082	0.02%
2020/04/21	13	25.43	5	25.41	25.30	8	14,140	0.06%
2020/04/20	8	26.06	0	0.00	26.00	8	14,000	0.06%
2020/04/17	12	26.57	0	0.00	26.05	12	13,943	0.09%
2020/04/16	3	26.17	0	0.00	26.20	3	13,857	0.02%
2020/04/15	6	26.46	4.2	26.45	26.50	1.8	13,799	0.01%
2020/04/14	5.4	26.88	72	26.68	26.70	-66.6	13,667	-0.49%
2020/04/13	7	25.36	6	25.58	25.65	1	13,389	0.01%
2020/04/10	2	25.20	1	25.25	25.25	1	13,364	0.01%
2020/04/09	5	25.10	4	25.21	25.05	1	13,461	0.01%
2020/04/08	12.8	25.20	5.4	25.20	25.10	7.3	13,400	0.05%
2020/04/07	43.1	25.35	1	25.20	25.20	42.1	13,319	0.32%
2020/04/06	28	25.18	104	25.10	25.15	-76	13,189	-0.58%	大賣/
2020/04/01	5	24.30	5	24.50	24.40	0	12,942	0.00%
2020/03/31	2.5	24.28	10	24.22	24.50	-7.5	12,762	-0.06%
2020/03/30	5	23.74	7	23.69	23.85	-2	12,531	-0.02%
2020/03/27	7	23.94	14	23.87	23.75	-7	12,401	-0.06%
2020/03/26	101	24.18	41	24.20	24.00	60	12,097	0.50%	大買/
2020/03/25	0	0.00	23	23.20	23.20	-23	11,530	-0.20%
2020/03/24	1	21.10	38	21.03	21.10	-37	11,524	-0.32%
2020/03/23	17	19.15	9	19.34	19.20	8	11,424	0.07%
2020/03/20	6	20.02	17	20.34	20.40	-11	11,436	-0.10%
2020/03/19	32	19.18	118	19.05	18.65	-86	11,212	-0.77%	大賣/
2020/03/18	36.1	20.41	13	20.65	20.10	23.1	10,953	0.21%
2020/03/17	78	21.24	2	21.03	20.80	76	10,800	0.70%
2020/03/16	2	22.43	0	0.00	22.15	2	10,897	0.02%
2020/03/13	104	21.84	100	22.05	23.00	4	10,808	0.04%	大買/
2020/03/12	36	23.82	3	24.10	23.65	33	10,546	0.31%
2020/03/11	17	25.00	2	25.15	24.70	15	10,399	0.14%
2020/03/10	24.3	24.98	1	25.15	25.05	23.3	10,345	0.23%
2020/03/09	39	25.42	13	25.66	25.30	26	10,423	0.25%
2020/03/06	66	26.45	9	26.28	26.25	57	10,701	0.53%
2020/03/05	5	27.06	3.1	27.20	27.20	1.9	10,607	0.02%
2020/03/04	1.3	27.28	12	27.19	27.20	-10.7	10,769	-0.10%
2020/03/03	0	0.00	3	27.03	26.90	-3	10,713	-0.03%
2020/03/02	4	26.64	1	27.20	26.55	3	10,732	0.03%
2020/02/27	8	27.13	10	27.40	27.05	-2	10,841	-0.02%
2020/02/26	10	27.10	2	27.10	27.10	8	10,759	0.07%
2020/02/25	0	0.00	0	27.25	27.25	0	10,791	0.00%
2020/02/24	14	27.51	4	27.45	27.45	10	10,898	0.09%
2020/02/21	10.3	27.80	10	27.75	27.90	0.3	10,999	0.00%
2020/02/20	6	28.00	0	0.00	28.10	6	11,198	0.05%
2020/02/19	1	28.00	0	0.00	28.10	1	11,376	0.01%
2020/02/18	0	0.00	5	27.80	27.85	-5	11,906	-0.04%
2020/02/17	18	27.69	4	27.73	27.60	14	12,063	0.12%
2020/02/12	0	0.00	5	28.10	28.25	-5	12,603	-0.04%
2020/02/11	10	28.05	8	27.95	28.00	2	12,951	0.02%
2020/02/07	0.4	28.10	0	0.00	28.25	0.4	13,396	0.00%
2020/02/06	1	28.25	2	28.23	28.25	-1	13,598	-0.01%
2020/02/05	3	27.98	1.6	27.80	27.80	1.4	13,831	0.01%
2020/02/03	1	26.80	0	0.00	27.00	1	14,180	0.01%
2020/01/31	8.3	27.50	16	27.68	27.25	-7.7	14,150	-0.05%
2020/01/30	6	27.16	11	27.20	27.20	-5	14,227	-0.04%
2020/01/20	3	29.20	10	29.31	29.40	-7	13,968	-0.05%
2020/01/17	4.2	29.22	19	29.21	29.30	-14.8	14,035	-0.11%
2020/01/15	4	29.05	25.1	29.13	28.90	-21.1	14,243	-0.15%
2020/01/14	2	28.68	7.2	28.82	28.85	-5.2	14,230	-0.04%
2020/01/13	5	28.71	1	28.85	28.75	4	14,328	0.03%
2020/01/10	0	0.00	20.2	28.80	28.75	-20.2	14,387	-0.14%
2020/01/09	6	28.52	25.4	28.59	28.70	-19.4	14,426	-0.13%
2020/01/08	4.2	28.21	5	28.15	28.10	-0.8	14,552	-0.01%
2020/01/07	2	28.38	2	28.38	28.50	0	14,568	0.00%
2020/01/06	21	28.10	2	28.08	28.00	19	14,593	0.13%
2020/01/03	5	28.34	2	28.40	28.30	3	14,687	0.02%
2020/01/02	4	28.46	16	28.32	28.40	-12	14,707	-0.08%
2019/12/31	20.2	28.30	0	0.00	28.35	20.2	14,712	0.14%
2019/12/30	22	28.55	0	28.60	28.60	22	14,838	0.15%
2019/12/27	1	28.80	2	29.00	28.90	-1	14,891	-0.01%
2019/12/26	1	28.95	0	0.00	28.90	1	14,936	0.01%
2019/12/25	7	29.08	6	29.07	29.10	1	15,064	0.01%
2019/12/24	3	29.08	0.1	28.70	28.70	2.9	15,224	0.02%
2019/12/23	2	29.55	0.1	29.10	29.15	1.9	15,260	0.01%
2019/12/20	1	29.85	1	29.50	29.50	0	15,401	0.00%
2019/12/19	0	0.00	3	29.70	29.75	-3	15,800	-0.02%
2019/12/18	0	0.00	3.2	29.75	29.85	-3.2	16,361	-0.02%
2019/12/17	1.3	29.65	9.2	29.64	29.80	-7.9	16,488	-0.05%
2019/12/16	7	29.54	10.1	29.41	29.30	-3.1	16,446	-0.02%
2019/12/13	8	29.78	20.3	29.72	29.85	-12.3	16,464	-0.07%
2019/12/12	18	29.84	21.3	29.76	29.60	-3.3	16,528	-0.02%
2019/12/11	20	29.47	21	29.75	29.50	-1	16,473	-0.01%
2019/12/10	4	29.13	4.2	29.35	29.45	-0.2	16,087	0.00%
2019/12/09	3	29.25	6.2	29.26	29.20	-3.2	16,067	-0.02%
2019/12/06	7	29.39	33.2	29.29	29.20	-26.2	16,193	-0.16%
2019/12/05	10	28.98	0.1	28.85	29.00	9.9	16,010	0.06%
2019/12/04	7	28.91	2	28.93	29.00	5	16,134	0.03%
2019/12/03	17	28.82	82	28.78	28.90	-65	16,043	-0.41%
2019/12/02	0	0.00	7	27.51	27.80	-7	15,582	-0.04%
2019/11/29	35.3	27.85	2.1	27.84	27.70	33.2	15,501	0.21%
2019/11/28	23	28.55	1	28.65	28.55	22	15,398	0.14%
2019/11/27	3.2	28.83	26	28.89	29.00	-22.8	15,720	-0.15%
2019/11/26	2	28.65	5	28.74	28.90	-3	15,593	-0.02%
2019/11/25	1	28.90	2	28.75	28.95	-1	15,329	-0.01%
2019/11/22	3	29.15	5	29.19	29.20	-2	15,395	-0.01%
2019/11/21	7	29.01	6	28.99	29.10	1	15,428	0.01%
2019/11/20	5	29.35	9.8	29.26	29.40	-4.8	15,357	-0.03%
2019/11/19	4	28.89	15.4	29.11	29.25	-11.4	15,375	-0.07%
2019/11/18	12	28.97	22	28.98	29.00	-10	15,283	-0.07%
2019/11/15	23	28.78	49.2	28.93	28.65	-26.2	15,348	-0.17%
2019/11/14	11	28.22	62.3	28.43	28.45	-51.3	14,816	-0.35%
2019/11/13	6	28.25	27.2	28.37	28.15	-21.2	14,716	-0.14%
2019/11/12	8	27.91	3.6	27.88	27.80	4.4	14,432	0.03%
2019/11/11	41	27.97	44.4	28.05	27.90	-3.4	14,370	-0.02%
2019/11/08	3.3	28.14	26	28.23	28.35	-22.7	14,454	-0.16%
2019/11/07	1	27.45	34	27.53	27.40	-33	14,066	-0.23%
2019/11/06	73	27.10	44	27.27	27.25	29	13,955	0.21%
2019/11/05	31	27.85	29.7	27.72	27.85	1.3	13,638	0.01%
2019/11/04	9	28.24	57	28.37	28.40	-48	13,530	-0.35%
2019/11/01	22	28.05	6.1	28.00	28.00	15.9	13,342	0.12%
2019/10/31	8	27.93	48	27.94	27.95	-40	13,405	-0.30%
2019/10/30	5	27.40	18	27.29	27.45	-13	13,076	-0.10%
2019/10/29	15	27.61	2	27.35	27.40	13	13,054	0.10%
2019/10/28	22.3	27.89	32.7	27.87	27.80	-10.5	12,961	-0.08%
2019/10/25	1	27.40	31.1	27.36	27.50	-30.1	12,842	-0.23%
2019/10/24	7	27.36	12.4	27.30	27.35	-5.4	12,854	-0.04%
2019/10/23	5	27.28	48	27.20	27.20	-43	12,839	-0.34%
2019/10/22	15	26.93	14	26.86	26.85	1	12,684	0.01%
2019/10/21	3	26.75	18	26.73	26.70	-15	12,887	-0.12%
2019/10/18	0	0.00	10	26.50	26.35	-10	13,179	-0.08%
2019/10/17	11	26.50	13	26.44	26.50	-2	13,667	-0.01%
2019/10/16	1	26.45	5	26.33	26.50	-4	13,844	-0.03%
2019/10/15	0	0.00	10	26.34	26.20	-10	13,844	-0.07%
2019/10/14	4	26.28	4	26.30	26.30	0	13,859	0.00%
2019/10/09	4	26.24	15.3	26.26	26.10	-11.3	13,797	-0.08%
2019/10/08	0	0.00	7	26.26	26.25	-7	13,737	-0.05%
2019/10/07	3	26.18	4	26.28	26.20	-1	13,745	-0.01%
2019/10/04	8	26.31	16	26.18	26.15	-8	13,782	-0.06%
2019/10/03	4	25.68	29	25.57	25.90	-25	13,608	-0.18%
2019/10/02	2	25.40	4	25.58	25.50	-2	13,621	-0.01%
2019/10/01	1	25.70	5	25.70	25.70	-4	13,533	-0.03%
2019/09/27	10.3	25.34	5	25.35	25.05	5.3	13,417	0.04%
2019/09/26	2.1	25.87	0	0.00	26.00	2.1	13,272	0.02%
2019/09/25	24	26.06	4.1	26.11	26.20	19.9	13,181	0.15%
2019/09/24	21	26.53	32	26.47	26.10	-11	13,081	-0.08%
2019/09/23	10	25.89	39.6	26.02	26.00	-29.6	12,571	-0.24%
2019/09/20	15	25.29	8	25.31	25.20	7	12,048	0.06%
2019/09/19	0	0.00	6	25.25	25.15	-6	11,799	-0.05%
2019/09/18	4	25.06	47	25.06	25.15	-43	11,715	-0.37%
2019/09/17	0	0.00	10	24.93	24.90	-10	11,552	-0.09%
2019/09/16	9	24.34	7	24.45	24.50	2	11,464	0.02%
2019/09/12	7	24.92	6.1	24.72	24.60	0.9	11,424	0.01%
2019/09/10	5	25.04	6	25.02	25.10	-1	11,467	-0.01%
2019/09/09	0	0.00	6.1	24.95	25.00	-6.1	11,287	-0.05%
2019/09/06	2	25.18	15	24.96	25.00	-13	11,269	-0.12%
2019/09/05	0	0.00	4	24.75	24.85	-4	11,122	-0.04%
2019/09/04	0	0.00	6	24.84	24.85	-6	11,087	-0.05%
2019/09/03	1	24.75	2	24.75	24.75	-1	11,124	-0.01%
2019/09/02	9	24.92	15	25.02	24.80	-6	11,532	-0.05%
2019/08/30	0.7	24.75	42.6	24.80	24.90	-41.9	11,450	-0.37%
2019/08/29	6	24.24	4	24.29	24.30	2	11,176	0.02%
2019/08/28	2	24.40	0	0.00	24.35	2	11,218	0.02%
2019/08/27	8	24.46	6.5	24.48	24.40	1.5	11,426	0.01%
2019/08/26	2	23.98	87	24.19	24.30	-85	12,069	-0.70%
2019/08/23	0	0.00	5.2	24.45	24.50	-5.2	11,948	-0.04%
2019/08/22	5	24.37	22	24.45	24.55	-17	11,966	-0.14%
2019/08/21	2	24.28	4.6	24.31	24.35	-2.6	12,028	-0.02%
2019/08/20	2	24.10	13.2	24.10	24.25	-11.2	11,908	-0.09%
2019/08/19	46	23.62	41.1	23.68	23.70	4.9	11,779	0.04%
2019/08/16	22	23.44	26	23.60	23.60	-4	11,818	-0.03%
2019/08/15	2	23.05	14	23.27	23.50	-12	11,715	-0.10%
2019/08/14	1	23.60	5	23.57	23.55	-4	11,736	-0.03%
2019/08/13	0	0.00	94	23.05	23.35	-94	11,695	-0.80%
2019/08/12	1	22.50	6	22.59	22.50	-5	11,628	-0.04%
2019/08/08	20	22.50	0	0.00	22.40	20	11,803	0.17%
2019/08/07	30	22.38	5	22.50	22.30	25	11,897	0.21%
2019/08/06	75	22.14	62	22.29	22.30	13	12,198	0.11%
2019/08/05	11	22.55	2	22.45	22.45	9	12,441	0.07%
2019/08/02	11	22.75	83	22.84	22.80	-72	12,476	-0.58%
2019/08/01	34	23.10	10	23.15	23.25	24	12,473	0.19%
2019/07/31	78	23.36	4	23.40	23.30	74	12,473	0.59%
2019/07/30	1.3	23.74	22	23.66	23.55	-20.7	12,454	-0.17%
2019/07/29	15	23.24	5	23.29	23.45	10	12,455	0.08%
2019/07/26	30	23.60	73	23.45	23.40	-43	12,371	-0.35%
2019/07/25	50	23.99	0	0.00	23.85	50	12,380	0.40%
2019/07/24	15	24.27	4.1	24.34	24.15	10.9	12,430	0.09%
2019/07/23	21	24.07	4	24.38	24.40	17	12,412	0.14%
2019/07/22	30	23.83	4	23.80	23.70	26	12,132	0.21%
2019/07/19	18.4	25.37	56	25.37	25.30	-37.7	11,735	-0.32%
2019/07/18	22	25.15	28	25.10	25.10	-6	11,203	-0.05%
2019/07/17	15	25.05	7	25.06	25.00	8	11,151	0.07%
2019/07/16	0	0.00	23	25.15	25.15	-23	11,174	-0.21%
2019/07/15	10	25.07	8	25.05	25.05	2	11,285	0.02%
2019/07/12	6	25.05	5	25.08	25.05	1	11,573	0.01%
2019/07/11	3	25.00	72	24.95	24.90	-69	11,869	-0.58%
2019/07/10	0	0.00	6	24.70	24.75	-6	12,204	-0.05%
2019/07/08	87	24.48	29	24.47	24.50	58	12,482	0.46%
2019/07/05	17	24.19	0.1	24.15	24.15	16.9	12,679	0.13%
2019/07/04	2	24.20	75	24.25	24.30	-73	12,992	-0.56%
2019/07/03	20	24.10	22	24.15	24.15	-2	13,292	-0.02%
2019/07/02	21.9	24.10	21.1	24.15	24.15	0.7	13,840	0.01%
2019/07/01	15	24.27	11	24.31	24.30	4	14,354	0.03%
2019/06/28	31	24.09	22	24.16	24.20	9	14,718	0.06%
2019/06/27	32	24.20	29.1	24.20	24.30	2.9	14,990	0.02%
2019/06/26	2	23.95	0	0.00	24.10	2	15,236	0.01%
2019/06/25	1	24.00	0	0.00	23.90	1	15,637	0.01%
2019/06/24	23	24.00	25.1	24.02	24.00	-2.1	17,063	-0.01%
2019/06/21	51	24.05	23	24.05	23.95	28	18,037	0.16%
2019/06/20	0	23.95	52	24.00	23.95	-52	18,336	-0.28%
2019/06/19	29	23.76	7	24.01	24.05	22	18,417	0.12%
2019/06/18	1.9	23.59	22	23.71	23.80	-20.1	18,355	-0.11%
2019/06/17	1	23.70	0	0.00	23.60	1	18,325	0.01%
2019/06/14	2	23.75	0	0.00	23.75	2	18,554	0.01%
2019/06/12	2	23.85	5.1	23.92	23.90	-3.1	18,891	-0.02%
2019/06/11	54	23.83	3	23.82	23.80	51	18,974	0.27%
2019/06/10	50	23.88	116	24.11	24.10	-66	18,880	-0.35%	大賣/
2019/06/06	7	22.79	42.7	22.95	22.85	-35.7	18,457	-0.19%
2019/06/05	1.3	22.84	16	22.77	22.95	-14.7	18,424	-0.08%
2019/06/04	0	0.00	20	22.45	22.45	-20	18,383	-0.11%
2019/06/03	26	22.01	35	22.18	22.15	-9	18,382	-0.05%
2019/05/31	112	22.34	11	22.43	22.50	101	18,145	0.56%	大買/鉅額交易
2019/05/30	2	23.20	14	23.46	23.40	-12	17,344	-0.07%
2019/05/29	60	23.29	6	23.24	23.10	54	17,420	0.31%
2019/05/28	20	23.20	15	23.35	23.80	5	17,369	0.03%
2019/05/27	0	0.00	3	23.05	23.05	-3	17,195	-0.02%
2019/05/24	7	23.37	2	23.33	22.95	5	17,216	0.03%
2019/05/23	13	22.87	53	22.96	23.10	-40	17,142	-0.23%
2019/05/22	50	22.75	0	0.00	22.95	50	17,059	0.29%
2019/05/21	1	22.85	61	22.90	22.95	-60	17,077	-0.35%
2019/05/20	0.2	22.70	7	22.71	22.65	-6.8	16,949	-0.04%
2019/05/17	38.1	22.81	21.1	22.64	22.55	17	16,891	0.10%
2019/05/16	57	23.03	24	23.05	23.00	33	16,731	0.20%
2019/05/15	10	23.25	12	23.65	23.50	-2	16,585	-0.01%
2019/05/14	23	22.75	48	22.85	23.20	-25	16,539	-0.15%
2019/05/13	44	23.21	75	23.31	23.05	-31	16,265	-0.19%
2019/05/10	11	24.43	37	24.62	24.55	-26	15,941	-0.16%
2019/05/09	40	24.84	2	24.55	24.55	38	15,889	0.24%
2019/05/08	3	25.10	2	25.45	25.45	1	15,766	0.01%
2019/05/07	3	25.30	32.6	25.38	25.50	-29.6	15,905	-0.19%
2019/05/06	39	25.07	3	25.13	24.90	36	16,503	0.22%
2019/05/03	4	25.65	0.1	25.50	25.65	3.9	16,426	0.02%
2019/05/02	13	25.69	15	25.56	25.55	-2	16,404	-0.01%
2019/04/30	1	25.10	35	25.29	25.60	-34	16,271	-0.21%
2019/04/29	24	24.71	0	0.00	24.95	24	16,103	0.15%
2019/04/26	0	0.00	36	25.16	25.25	-36	16,098	-0.22%
2019/04/25	5	25.39	3	25.35	25.35	2	16,093	0.01%
2019/04/24	5.7	25.14	3	25.27	25.25	2.7	16,042	0.02%
2019/04/23	3	25.05	21	25.02	25.25	-18	16,059	-0.11%
2019/04/22	18.8	25.19	9	25.11	25.15	9.8	15,843	0.06%
2019/04/19	5	25.79	21.1	25.25	25.35	-16.1	15,637	-0.10%
2019/04/18	4	26.10	42.1	25.90	25.70	-38.1	15,442	-0.25%
2019/04/17	14.1	26.06	17.1	25.91	25.75	-3	15,131	-0.02%
2019/04/16	27	25.93	24	25.90	26.00	3	14,747	0.02%
2019/04/15	1	25.40	25.3	25.40	25.45	-24.3	14,327	-0.17%
2019/04/12	19	25.29	3	25.30	25.20	16	14,136	0.11%
2019/04/11	1	25.40	49.2	25.23	25.25	-48.2	13,960	-0.35%
2019/04/10	1	25.10	24.3	25.03	25.15	-23.3	13,627	-0.17%
2019/04/09	26	24.86	27	24.90	24.90	-1	13,305	-0.01%
2019/04/08	28.5	25.02	15.1	25.11	25.10	13.4	12,986	0.10%
2019/04/03	29	24.58	76.6	24.55	24.60	-47.6	12,377	-0.38%
2019/04/02	14.1	24.11	76.7	24.10	24.15	-62.6	11,849	-0.53%
2019/04/01	12	23.97	33.1	23.90	23.95	-21.1	11,455	-0.18%
2019/03/29	26	23.94	15.6	23.88	23.70	10.4	11,079	0.09%
2019/03/28	61	23.67	63	23.76	23.75	-2	10,799	-0.02%
2019/03/27	70	23.80	87.1	23.77	23.75	-17.2	10,385	-0.17%
2019/03/26	62	22.73	116	22.89	22.95	-54	8,924	-0.61%	大賣/
2019/03/25	10.2	21.97	72	21.64	22.25	-61.8	7,985	-0.77%
2019/03/22	3	21.65	30.2	21.66	21.75	-27.2	7,552	-0.36%
2019/03/21	13	21.55	14.3	21.55	21.50	-1.3	7,375	-0.02%
2019/03/20	4	21.36	3	21.45	21.45	1	7,320	0.01%
2019/03/19	6	21.41	13	21.36	21.40	-7	7,288	-0.10%
2019/03/18	1	21.00	1.1	21.10	21.10	-0.1	7,127	0.00%
2019/03/15	12	21.00	6	21.03	20.70	6	7,122	0.08%
2019/03/14	10	21.35	15.2	21.34	21.20	-5.2	6,784	-0.08%
2019/03/13	0	0.00	3	20.95	21.00	-3	6,751	-0.04%
2019/03/12	3	20.83	4	20.91	20.95	-1	6,778	-0.01%
2019/03/11	2	20.65	6	20.60	20.65	-4	6,805	-0.06%
2019/03/08	2	20.68	2	20.65	20.65	0	6,954	0.00%
2019/03/07	3	20.97	0	21.00	21.00	3	6,980	0.04%
2019/03/06	3	21.13	10	21.15	21.20	-7	6,975	-0.10%
2019/03/05	0	0.00	2.2	21.34	21.20	-2.2	7,029	-0.03%
2019/03/04	1	21.05	1	21.30	21.25	0	7,118	0.00%
2019/02/27	2	21.25	37.8	21.31	21.35	-35.8	7,021	-0.51%
2019/02/26	3.2	21.30	17.2	21.37	21.30	-13.9	6,949	-0.20%
2019/02/25	32	21.30	13	21.31	21.40	19	6,886	0.28%
2019/02/22	5	21.21	1	21.40	21.30	4	6,911	0.06%
2019/02/21	12	21.20	6	21.18	21.15	6	6,981	0.09%
2019/02/18	6	21.11	4	21.08	21.10	2	7,180	0.03%
2019/02/15	2	21.15	1.7	21.06	21.00	0.3	7,222	0.00%
2019/02/14	4	21.04	12	21.14	21.00	-8	7,261	-0.11%
2019/02/13	4.5	21.13	7.2	21.18	21.15	-2.7	7,309	-0.04%
2019/02/12	7	21.16	9.2	21.24	21.10	-2.2	7,220	-0.03%
2019/02/11	9.5	21.31	1.3	21.26	21.30	8.2	7,158	0.12%
2019/01/30	0	0.00	5	21.08	21.10	-5	7,106	-0.07%
2019/01/29	20.1	20.90	35	20.82	21.00	-14.9	7,104	-0.21%
2019/01/28	78	21.30	56	21.36	21.30	22	7,115	0.31%
2019/01/25	15	21.02	56.4	21.01	21.30	-41.5	7,064	-0.59%
2019/01/24	33	20.23	34	20.22	20.50	-1	6,412	-0.02%
2019/01/23	1	19.85	4.3	19.86	20.00	-3.3	6,466	-0.05%
2019/01/22	0	0.00	31	19.95	20.00	-31	6,447	-0.48%
2019/01/21	28	20.03	2	20.20	20.00	26	6,511	0.40%
2019/01/18	36	19.98	23	20.08	20.10	13	6,609	0.20%
2019/01/17	0	0.00	36.3	19.77	19.80	-36.3	6,717	-0.54%
2019/01/16	4	19.71	6	19.75	19.75	-2	6,767	-0.03%
2019/01/15	16	19.60	6	19.68	19.70	10	6,793	0.15%
2019/01/14	0	0.00	1	19.45	19.40	-1	6,741	-0.01%
2019/01/11	15	19.30	2	19.30	19.35	13	6,793	0.19%
2019/01/10	2	19.23	0	0.00	19.30	2	6,780	0.03%
2019/01/09	5	19.32	17	19.34	19.40	-12	6,802	-0.18%
2019/01/07	0	0.00	7	19.01	19.15	-7	6,925	-0.10%
2019/01/02	4.3	19.35	4	18.95	18.90	0.3	7,684	0.00%
2018/12/27	0	0.00	1	19.00	18.95	-1	8,246	-0.01%
2018/12/26	0	0.00	5.4	18.83	18.80	-5.4	8,352	-0.06%
2018/12/25	4	18.79	3.1	18.95	18.75	0.9	8,407	0.01%
2018/12/24	20	19.30	15.1	18.94	19.25	4.9	8,467	0.06%
2018/12/21	4	18.63	12.6	18.70	18.60	-8.6	8,569	-0.10%
2018/12/20	0	0.00	2	18.80	18.75	-2	8,538	-0.02%
2018/12/19	0	0.00	5	18.85	18.80	-5	8,549	-0.06%
2018/12/18	7	18.81	0	18.85	18.75	7	8,614	0.08%
2018/12/14	0	0.00	3	19.07	19.20	-3	8,665	-0.03%
2018/12/13	1	19.10	3.7	19.24	19.25	-2.7	8,785	-0.03%
2018/12/12	0	0.00	7	19.01	19.10	-7	9,116	-0.08%
2018/12/11	2.6	18.68	2	18.65	18.60	0.6	9,268	0.01%
2018/12/10	14	18.76	1.8	18.97	18.85	12.2	9,419	0.13%
2018/12/07	1	19.05	1	19.35	19.10	0	9,415	0.00%
2018/12/06	19	19.14	2	19.05	19.00	17	9,480	0.18%
2018/12/05	12	19.78	10	19.81	19.70	2	9,434	0.02%
2018/12/04	11	20.01	0	0.00	20.15	11	9,642	0.11%
2018/12/03	34	20.11	25.1	20.07	20.10	8.9	9,660	0.09%
2018/11/30	1	19.55	4	19.64	19.55	-3	9,500	-0.03%
2018/11/29	0.8	19.55	12	19.57	19.55	-11.2	9,462	-0.12%
2018/11/28	4.2	19.27	2	19.38	19.50	2.2	9,397	0.02%
2018/11/27	0	0.00	17	19.39	19.45	-17	9,359	-0.18%
2018/11/26	10	18.95	4.1	18.99	18.95	5.9	9,379	0.06%
2018/11/23	3	18.77	0	0.00	18.75	3	9,386	0.03%
2018/11/22	0	0.00	1	18.95	18.95	-1	9,425	-0.01%
2018/11/21	6	18.78	1	18.75	18.80	5	9,487	0.05%
2018/11/20	17	19.21	1	19.30	19.15	16	9,480	0.17%
2018/11/19	2	19.68	24	19.64	19.70	-22	9,441	-0.23%
2018/11/16	1	19.25	5	19.31	19.35	-4	9,402	-0.04%
2018/11/15	0	0.00	14	19.02	19.30	-14	9,380	-0.15%
2018/11/14	5	18.59	0	0.00	18.55	5	9,240	0.05%
2018/11/13	4	18.53	5	18.62	18.90	-1	9,247	-0.01%
2018/11/12	6	18.90	6.5	19.00	19.05	-0.5	9,272	-0.01%
2018/11/09	0	0.00	11	18.63	18.65	-11	9,244	-0.12%
2018/11/08	2	18.70	3	18.97	18.70	-1	9,305	-0.01%
2018/11/07	0	0.00	13.7	18.78	18.85	-13.7	9,384	-0.15%
2018/11/06	3	18.42	7	18.43	18.50	-4	9,524	-0.04%
2018/11/05	43	18.54	44	18.53	18.65	-1	9,450	-0.01%
2018/11/02	52	18.43	42	18.64	18.55	10	9,374	0.11%
2018/11/01	12	18.73	11.1	18.72	19.00	0.9	9,231	0.01%
2018/10/31	0	0.00	16	18.53	18.90	-16	9,220	-0.17%
2018/10/30	3	18.02	1	18.10	18.00	2	9,115	0.02%
2018/10/29	1	18.10	33	18.11	18.05	-32	9,168	-0.35%
2018/10/26	13	17.88	7	18.07	18.20	6	9,224	0.07%
2018/10/25	3.8	17.35	13	17.72	17.80	-9.2	9,478	-0.10%
2018/10/24	44	17.53	6	17.54	17.85	38	9,787	0.39%
2018/10/23	5	17.39	7	17.49	17.60	-2	9,879	-0.02%
2018/10/22	7.9	17.55	6	17.58	17.50	1.9	10,013	0.02%
2018/10/19	10	17.26	10	17.38	17.55	0	10,149	0.00%
2018/10/18	4	17.48	6	17.53	17.55	-2	10,128	-0.02%
2018/10/17	1	17.70	51.2	17.70	17.55	-50.2	10,214	-0.49%
2018/10/16	25	17.64	12	17.76	17.50	13	10,373	0.13%
2018/10/15	3.3	17.72	3	17.70	17.75	0.3	10,421	0.00%
2018/10/12	3	16.90	13	17.48	17.90	-10	10,633	-0.09%
2018/10/11	28	17.17	2	17.08	17.00	26	10,687	0.24%
2018/10/09	30	18.23	7	18.27	18.20	23	10,898	0.21%
2018/10/08	22	18.20	7	18.20	18.25	15	10,918	0.14%
2018/10/05	50	18.80	10.5	18.71	18.65	39.5	10,818	0.37%
2018/10/04	12.5	19.57	4	19.50	19.50	8.5	10,568	0.08%
2018/10/03	14	19.83	4	19.79	19.75	10	10,558	0.09%
2018/10/02	7	19.89	4	19.85	19.85	3	10,591	0.03%
2018/10/01	3.4	19.96	10	19.90	19.90	-6.6	10,760	-0.06%
2018/09/28	18	19.99	13	20.00	19.90	5	10,955	0.05%
2018/09/27	4	19.83	9	19.92	19.95	-5	11,632	-0.04%
2018/09/26	14	19.93	0.5	19.95	19.85	13.5	11,740	0.11%
2018/09/25	9.3	19.77	0	0.00	19.95	9.3	11,850	0.08%
2018/09/21	3	19.85	0	0.00	19.85	3	11,892	0.03%
2018/09/20	2	19.75	0	0.00	19.70	2	11,897	0.02%
2018/09/19	10	19.74	39.6	19.75	19.75	-29.6	12,040	-0.25%
2018/09/18	99.4	19.61	16	19.79	19.55	83.4	12,009	0.69%
2018/09/17	28	20.11	8.1	20.13	20.10	19.9	11,833	0.17%
2018/09/14	95	20.27	99	20.23	20.50	-4	11,705	-0.03%
2018/09/13	4.7	20.39	0	0.00	20.40	4.7	11,559	0.04%
2018/09/12	7	20.26	6	20.46	20.20	1	11,603	0.01%
2018/09/11	8	20.59	1.3	20.61	20.50	6.7	11,681	0.06%
2018/09/10	28	20.52	231	20.49	20.20	-203	11,925	-1.70%	大賣/鉅額交易
2018/09/07	1	21.25	19	21.25	21.20	-18	11,970	-0.15%
2018/09/06	1.2	21.29	0	0.00	21.35	1.2	11,988	0.01%
2018/09/05	2	21.48	0	0.00	21.45	2	12,140	0.02%
2018/09/04	0.3	21.80	2	21.65	21.60	-1.7	12,217	-0.01%
2018/09/03	1.2	21.80	2	21.65	21.60	-0.8	12,343	-0.01%
2018/08/31	0.9	21.95	0	0.00	21.75	0.9	12,387	0.01%
2018/08/30	11	21.75	1.1	21.90	21.70	9.9	12,372	0.08%
2018/08/29	4	21.65	14	21.60	21.70	-10	12,476	-0.08%
2018/08/28	15	21.44	82.2	21.50	21.45	-67.2	12,600	-0.53%
2018/08/27	35.7	21.28	0.2	21.50	21.35	35.5	12,847	0.28%
2018/08/24	7	21.29	1	21.25	21.30	6	12,975	0.05%
2018/08/23	15	21.43	13	21.35	21.45	2	13,335	0.01%
2018/08/22	7.3	21.31	0	0.00	21.35	7.3	13,642	0.05%
2018/08/21	2	21.25	0	0.00	21.40	2	13,769	0.01%
2018/08/20	4	21.23	3	21.25	21.20	1	13,840	0.01%
2018/08/17	50	21.35	22	21.33	21.20	28	13,924	0.20%
2018/08/16	15	21.38	78	21.35	21.35	-63	13,968	-0.45%
2018/08/15	13.3	21.61	2	21.55	21.55	11.3	14,117	0.08%
2018/08/14	36	21.68	3	21.60	21.65	33	14,316	0.23%
2018/08/13	17.3	22.00	5	21.85	21.85	12.3	14,557	0.08%
2018/08/10	5	22.35	5	22.35	22.40	0	14,547	0.00%
2018/08/09	2	22.43	10	22.35	22.35	-8	14,676	-0.05%
2018/08/08	1	22.35	1	22.45	22.40	0	14,989	0.00%
2018/08/06	0	0.00	39	22.40	22.45	-39	15,582	-0.25%
2018/08/03	4	22.25	2	22.30	22.30	2	15,806	0.01%
2018/08/02	36	22.20	8	22.19	22.10	28	16,078	0.17%
2018/08/01	107	22.18	19	22.34	22.35	88	16,048	0.55%	大買/
2018/07/31	23	23.67	88	23.65	23.65	-65	15,791	-0.41%
2018/07/30	21	23.41	52	23.40	23.40	-31	15,655	-0.20%
2018/07/27	15	23.28	12	23.30	23.35	3	15,678	0.02%
2018/07/26	3	22.95	2	23.00	23.15	1	15,728	0.01%
2018/07/25	3	23.08	0	0.00	23.05	3	15,648	0.02%
2018/07/24	21	23.06	17	23.10	23.20	4	15,722	0.03%
2018/07/23	25	22.96	11	23.05	22.90	14	15,822	0.09%
2018/07/20	18	23.34	43	23.48	23.25	-25	15,862	-0.16%
2018/07/19	25	23.67	10	23.58	23.55	15	16,044	0.09%
2018/07/18	75	23.73	17	23.83	23.70	58	15,892	0.36%
2018/07/17	113	23.51	107	23.53	23.80	6	15,644	0.04%	大買/大賣/
2018/07/16	6.9	22.70	53	22.70	22.70	-46.1	15,094	-0.31%
2018/07/13	0	0.00	11	22.13	22.35	-11	15,059	-0.07%
2018/07/12	7	21.76	3	21.80	21.80	4	15,147	0.03%
2018/07/11	17.5	21.72	2	21.75	21.80	15.5	15,255	0.10%
2018/07/10	17	22.01	2	22.03	22.00	15	15,253	0.10%
2018/07/09	5	21.77	12	21.83	21.80	-7	15,391	-0.05%
2018/07/06	17	21.58	29	21.64	21.70	-12	15,456	-0.08%
2018/07/05	63	21.80	31.5	21.77	21.70	31.5	15,376	0.21%
2018/07/04	11.3	22.18	6	22.17	22.20	5.3	14,874	0.04%
2018/07/03	2	22.43	0	0.00	22.25	2	15,032	0.01%
2018/07/02	11	22.50	0	0.00	22.40	11	15,382	0.07%
2018/06/29	5	22.65	11.5	22.62	22.65	-6.5	15,496	-0.04%
2018/06/28	33	22.29	2	22.35	22.40	31	15,465	0.20%
2018/06/27	6	22.42	0	0.00	22.40	6	15,426	0.04%
2018/06/26	46	22.47	2	22.40	22.40	44	15,570	0.28%
2018/06/25	11	22.74	3	22.70	22.70	8	15,507	0.05%
2018/06/22	47.2	22.74	25	22.75	22.75	22.2	15,831	0.14%
2018/06/21	17	22.86	3.1	22.86	22.85	13.9	16,043	0.09%
2018/06/20	47	22.71	59	22.88	23.00	-12	16,519	-0.07%
2018/06/19	42	22.94	6	22.94	22.85	36	16,672	0.22%
2018/06/15	71	23.30	12	23.33	23.20	59	16,733	0.35%
2018/06/14	15.5	23.29	46	23.39	23.40	-30.5	17,218	-0.18%
2018/06/13	49	23.42	66	23.52	23.35	-17	17,619	-0.10%
2018/06/12	52	23.37	3	23.30	23.30	49	18,671	0.26%
2018/06/11	3.2	23.55	0	0.00	23.55	3.2	20,223	0.02%
2018/06/08	11	23.45	8	23.43	23.40	3	21,852	0.01%
2018/06/07	8	23.41	15	23.50	23.45	-7	22,369	-0.03%
2018/06/06	19	23.38	333	23.45	23.45	-314	23,533	-1.33%	大賣/鉅額交易
2018/06/05	95.3	23.38	27.5	23.40	23.30	67.8	24,055	0.28%
2018/06/04	18	23.37	131	23.50	23.55	-113	24,033	-0.47%	大賣/鉅額交易
2018/06/01	35	22.95	6	23.03	23.05	29	23,845	0.12%
2018/05/31	34.9	22.68	10	22.94	22.55	24.9	23,872	0.10%
2018/05/30	79	22.91	12	22.84	22.80	67	23,589	0.28%
2018/05/29	16	23.25	15	23.16	23.15	1	23,434	0.00%
2018/05/28	5	23.35	14	23.37	23.35	-9	23,602	-0.04%
2018/05/25	18	23.36	48	23.35	23.30	-30	23,917	-0.13%
2018/05/24	27	23.19	12	23.20	23.20	15	23,928	0.06%
2018/05/23	449	23.30	4	23.26	23.20	445	24,156	1.84%	大買/鉅額交易
2018/05/22	3	23.55	339	23.55	23.50	-336	24,376	-1.38%	大賣/鉅額交易
2018/05/21	32	23.39	74	23.56	23.40	-42	24,612	-0.17%
2018/05/18	5	23.10	1	23.20	23.00	4	24,392	0.02%
2018/05/17	12	23.25	5	23.20	23.10	7	24,439	0.03%
2018/05/16	21	23.08	6	23.08	23.10	15	24,409	0.06%
2018/05/15	72	23.31	23	23.73	23.15	49	24,301	0.20%
2018/05/14	10	23.65	25	23.68	23.65	-15	24,389	-0.06%
2018/05/11	42	23.33	19	23.24	23.15	23	24,251	0.09%
2018/05/10	59	23.47	5	23.48	23.45	54	24,106	0.22%
2018/05/09	24	23.77	10	23.91	23.70	14	23,902	0.06%
2018/05/08	124	23.85	1	23.90	23.85	123	23,948	0.51%	大買/鉅額交易
2018/05/07	0	0.00	139	24.15	24.20	-139	23,954	-0.58%	大賣/鉅額交易
2018/05/04	23	23.50	0	0.00	23.40	23	23,702	0.10%
2018/05/03	0	0.00	3	23.95	23.80	-3	23,644	-0.01%
2018/05/02	1	23.70	0	0.00	23.90	1	23,633	0.00%
2018/04/30	4	23.65	0	0.00	23.70	4	24,002	0.02%
2018/04/27	14	23.56	0	0.00	23.65	14	24,545	0.06%
2018/04/26	5	23.60	3	23.62	23.60	2	24,717	0.01%
2018/04/25	19	23.60	4	23.64	23.50	15	24,570	0.06%
2018/04/24	30	23.89	10	24.20	23.70	20	24,487	0.08%
2018/04/23	60	23.95	71	24.06	24.10	-11	24,541	-0.04%
2018/04/20	62	23.90	36	24.04	23.90	26	24,556	0.11%
2018/04/19	4	23.98	16	24.18	24.25	-12	24,474	-0.05%
2018/04/18	129	24.07	4	24.06	23.85	125	24,724	0.51%	大買/鉅額交易
2018/04/17	13	24.14	19	23.90	24.25	-6	24,596	-0.02%
2018/04/16	7.5	23.71	7	23.98	23.70	0.5	24,490	0.00%
2018/04/13	116	23.86	0	0.00	23.80	116	24,455	0.47%	大買/鉅額交易
2018/04/12	25	24.14	7	24.19	24.10	18	24,326	0.07%
2018/04/11	1	23.90	4	23.99	23.95	-3	24,117	-0.01%
2018/04/10	18	23.87	10	23.92	23.70	8	24,125	0.03%
2018/04/09	14	23.76	11	23.71	23.70	3	24,069	0.01%
2018/04/03	39	24.09	26.2	24.13	24.00	12.8	23,986	0.05%
2018/04/02	34	24.64	18	24.59	24.55	16	23,704	0.07%
2018/03/31	4	24.93	24.5	24.95	24.90	-20.5	23,582	-0.09%
2018/03/30	1	25.10	35	25.13	25.05	-34	23,678	-0.14%
2018/03/29	25	24.97	19	25.12	24.95	6	24,073	0.02%
2018/03/28	7	25.36	27	25.34	25.30	-20	24,078	-0.08%
2018/03/27	66	25.65	19	25.61	25.70	47	24,099	0.20%
2018/03/26	12	25.03	6	24.86	25.30	6	23,784	0.03%
2018/03/23	62	25.04	6	25.07	24.85	56	23,601	0.24%
2018/03/22	2	25.75	20	26.06	25.65	-18	23,300	-0.08%
2018/03/21	25	26.25	23	26.25	26.10	2	23,131	0.01%
2018/03/20	61	25.66	41	25.73	26.10	20	22,992	0.09%
2018/03/19	46	25.54	30.3	25.63	25.45	15.7	22,381	0.07%
2018/03/16	545	25.87	305	25.76	25.60	240	21,994	1.09%	大買/大賣/鉅額交易
2018/03/15	422	26.14	251	26.15	26.50	171	20,982	0.81%	大買/大賣/鉅額交易
2018/03/14	145.5	27.43	197	27.96	26.95	-51.5	19,735	-0.26%	大買/大賣/
2018/03/13	45	27.37	111.3	27.53	27.35	-66.3	18,270	-0.36%	大賣/
2018/03/12	91	27.29	185.3	27.54	27.35	-94.3	18,033	-0.52%	大賣/
2018/03/09	23.2	25.39	69	25.39	25.40	-45.8	17,233	-0.27%
2018/03/08	7	24.71	2	24.73	24.65	5	16,926	0.03%
2018/03/07	10	24.73	17	24.74	24.65	-7	17,100	-0.04%
2018/03/06	15	24.80	12	24.96	24.70	3	17,400	0.02%
2018/03/05	1	24.85	18	24.83	24.85	-17	17,663	-0.10%
2018/03/02	21	24.52	1	24.75	24.70	20	17,879	0.11%
2018/03/01	1	24.35	10	24.63	24.90	-9	18,081	-0.05%
2018/02/27	14.9	24.63	18	24.67	24.50	-3.1	18,127	-0.02%
2018/02/26	12	24.74	1	24.40	24.30	11	17,819	0.06%
2018/02/23	28.3	24.77	19	24.83	24.60	9.3	17,854	0.05%
2018/02/22	11	24.60	22.3	24.62	24.50	-11.3	18,108	-0.06%
2018/02/21	78	24.26	97	23.91	24.40	-19	17,949	-0.11%
2018/02/12	13	22.93	1	22.95	22.90	12	17,734	0.07%
2018/02/09	46	22.48	14	22.39	22.70	32	17,712	0.18%
2018/02/08	56	23.23	8	23.19	23.00	48	17,831	0.27%
2018/02/07	4	23.00	22	22.88	23.15	-18	18,124	-0.10%
2018/02/06	83	22.67	56.2	22.45	22.35	26.8	18,107	0.15%
2018/02/05	26	23.81	4	23.80	23.80	22	17,883	0.12%
2018/02/02	1	24.40	6	24.28	24.20	-5	17,896	-0.03%
2018/02/01	3	24.20	5	24.21	24.20	-2	18,009	-0.01%
2018/01/31	16	24.26	80	24.21	24.50	-64	18,379	-0.35%
2018/01/30	1	24.50	17	24.45	24.45	-16	18,443	-0.09%
2018/01/29	87	24.12	309	24.25	24.30	-222	18,460	-1.20%	大賣/鉅額交易
2018/01/26	8	24.36	4	24.44	24.40	4	18,949	0.02%
2018/01/25	135	24.75	127	24.82	24.60	8	19,017	0.04%	大買/大賣/
2018/01/24	25	25.13	27	25.22	25.10	-2	18,883	-0.01%
2018/01/23	159	24.66	197	24.68	24.90	-38	18,534	-0.21%	大買/大賣/
2018/01/22	284	24.28	260	24.25	24.30	24	17,952	0.13%	大買/大賣/
2018/01/19	193	23.79	198	23.84	23.80	-5	17,668	-0.03%	大買/大賣/
2018/01/18	5	23.92	40	23.96	23.75	-35	17,594	-0.20%
2018/01/17	110	23.84	115	23.94	23.90	-5	17,577	-0.03%	大買/大賣/
2018/01/16	131	23.80	2	23.90	23.85	129	18,041	0.72%	大買/鉅額交易
2018/01/15	2	23.90	100	23.95	23.95	-98	18,096	-0.54%
2018/01/12	333	23.89	321.9	23.97	23.90	11.1	18,147	0.06%	大買/大賣/
2018/01/11	5	23.40	2	23.40	23.45	3	17,943	0.02%
2018/01/09	1	23.50	2	23.50	23.55	-1	18,319	-0.01%
2018/01/08	11	23.55	5	23.55	23.55	6	18,700	0.03%
2018/01/05	0.4	23.65	2	23.58	23.65	-1.7	18,757	-0.01%
2018/01/04	10	23.41	35.1	23.44	23.45	-25.1	18,936	-0.13%
2018/01/03	17	23.61	2	23.63	23.60	15	19,036	0.08%
2018/01/02	13.8	23.84	4	24.16	23.80	9.8	18,881	0.05%