緯創 (3231)-國泰-桃園券商分點個股進出

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
115.0
漲跌
▼3.0
漲幅
-2.54%
成交量
78,541張
產業
上市電腦週邊類股▼3.36%
2546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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/19	191.5	114.67	133.4	115.87	115.00	58.1	99,484	0.06%	大買/大賣/
2024/04/18	158.9	115.71	221.1	115.88	118.00	-62.1	100,151	-0.06%	大買/大賣/
2024/04/17	216.1	114.49	150.7	115.08	114.50	65.3	100,628	0.06%	大買/大賣/
2024/04/16	292.9	115.37	280.2	115.01	114.00	12.6	99,977	0.01%	大買/大賣/
2024/04/15	217.6	120.37	153	120.62	119.50	64.5	99,746	0.06%	大買/大賣/
2024/04/12	85.5	123.44	71.9	123.66	122.50	13.6	99,486	0.01%
2024/04/11	192.1	124.71	112.3	123.76	123.00	79.8	98,973	0.08%	大買/大賣/
2024/04/10	145.5	126.93	120.1	126.50	125.50	25.4	98,514	0.03%	大買/大賣/
2024/04/09	371.6	127.76	199.9	127.05	126.00	171.7	97,978	0.18%	大買/大賣/鉅額交易
2024/04/08	211	131.11	232.2	131.45	132.00	-21.2	97,472	-0.02%	大買/大賣/
2024/04/03	269.7	129.31	434.6	128.62	129.50	-164.9	97,382	-0.17%	大買/大賣/鉅額交易
2024/04/02	253.6	124.50	255.1	124.45	125.00	-1.5	95,006	0.00%	大買/大賣/
2024/04/01	352.7	123.91	136.4	122.83	122.50	216.3	94,296	0.23%	大買/大賣/鉅額交易
2024/03/29	327.5	125.30	740	125.89	125.00	-412.4	93,180	-0.44%	大買/大賣/鉅額交易
2024/03/28	66.6	118.43	114.7	118.96	120.50	-48.1	90,381	-0.05%	大賣/
2024/03/27	128.4	116.85	79.3	116.77	117.00	49.1	90,264	0.05%	大買/
2024/03/26	326.3	117.89	164	117.77	117.00	162.3	91,006	0.18%	大買/大賣/鉅額交易
2024/03/25	156.2	123.59	177.3	122.58	122.00	-21.1	90,863	-0.02%	大買/大賣/
2024/03/22	118.4	122.54	213.5	122.87	123.00	-95.1	91,132	-0.10%	大買/大賣/
2024/03/21	78.6	120.96	104.8	121.44	120.50	-26.2	90,520	-0.03%	大賣/
2024/03/20	282.2	122.03	171.6	122.65	120.00	110.6	90,895	0.12%	大買/大賣/鉅額交易
2024/03/19	106	121.24	245.8	121.87	122.50	-139.8	90,127	-0.16%	大買/大賣/鉅額交易
2024/03/18	161.2	119.80	192.2	119.95	120.00	-31	89,597	-0.03%	大買/大賣/
2024/03/15	126.8	117.30	184.7	118.22	119.50	-57.9	89,472	-0.06%	大買/大賣/
2024/03/14	211	115.52	141	115.87	115.50	70	88,677	0.08%	大買/大賣/
2024/03/13	367.6	118.62	139.4	117.63	116.50	228.2	88,539	0.26%	大買/大賣/鉅額交易
2024/03/12	185.7	121.72	154.6	121.73	122.50	31.1	87,599	0.04%	大買/大賣/
2024/03/11	418.7	122.53	487	122.60	121.00	-68.3	86,981	-0.08%	大買/大賣/
2024/03/08	135.4	116.41	196.4	116.84	116.00	-61	84,658	-0.07%	大買/大賣/
2024/03/07	181.9	117.31	113.6	116.66	116.00	68.3	84,305	0.08%	大買/大賣/
2024/03/06	186.8	119.98	84.3	120.07	119.50	102.5	84,380	0.12%	大買/鉅額交易
2024/03/05	229.2	120.54	355.5	120.45	121.50	-126.3	84,705	-0.15%	大買/大賣/鉅額交易
2024/03/04	271.8	118.54	192.9	118.50	116.50	79	83,596	0.09%	大買/大賣/
2024/03/01	100.4	118.42	185	118.69	118.00	-84.6	82,963	-0.10%	大賣/
2024/02/29	113.6	113.86	81.5	114.39	115.50	32.1	82,639	0.04%	大買/
2024/02/27	247.9	114.16	194.3	113.93	113.50	53.7	82,161	0.07%	大買/大賣/
2024/02/26	113.6	116.68	69.1	116.51	117.00	44.6	81,520	0.05%	大買/
2024/02/23	310.2	119.43	238	119.04	116.00	72.2	82,394	0.09%	大買/大賣/
2024/02/22	268.9	121.29	224.8	121.28	119.00	44.1	82,377	0.05%	大買/大賣/
2024/02/21	257.1	118.42	160.7	118.47	118.50	96.4	81,420	0.12%	大買/大賣/
2024/02/20	183.4	122.00	119.6	122.23	122.00	63.8	80,732	0.08%	大買/大賣/
2024/02/19	179.4	124.34	150.5	124.75	122.50	28.8	80,311	0.04%	大買/大賣/
2024/02/16	228.6	127.96	203.1	128.53	126.00	25.5	80,523	0.03%	大買/大賣/
2024/02/15	296.2	132.14	410.3	132.19	130.50	-114.1	79,728	-0.14%	大買/大賣/鉅額交易
2024/02/05	260	123.10	295.3	123.16	124.50	-35.2	78,923	-0.04%	大買/大賣/
2024/02/02	204.9	119.14	395.5	119.23	120.00	-190.6	78,367	-0.24%	大買/大賣/鉅額交易
2024/02/01	90.1	114.28	62.6	114.34	115.00	27.5	78,456	0.04%
2024/01/31	195.5	115.25	77.7	115.12	114.50	117.9	81,131	0.15%	大買/鉅額交易
2024/01/30	147.5	118.53	197.2	118.52	118.00	-49.7	80,957	-0.06%	大買/大賣/
2024/01/29	177.5	115.57	171.1	116.07	116.50	6.4	80,092	0.01%	大買/大賣/
2024/01/26	155.2	113.24	184.5	112.96	113.00	-29.3	79,717	-0.04%	大買/大賣/
2024/01/25	446.5	117.25	365.6	116.60	115.00	80.8	79,371	0.10%	大買/大賣/
2024/01/24	191.5	116.31	163.7	115.72	116.00	27.8	77,578	0.04%	大買/大賣/
2024/01/23	166.2	115.99	235.1	116.09	117.00	-68.9	77,090	-0.09%	大買/大賣/
2024/01/22	428	115.35	530	115.79	116.50	-102	75,750	-0.13%	大買/大賣/鉅額交易
2024/01/19	321.3	102.93	954.3	104.73	107.00	-633	72,889	-0.87%	大買/大賣/鉅額交易
2024/01/18	166.6	97.36	206.1	97.10	97.70	-39.5	69,445	-0.06%	大買/大賣/
2024/01/17	203.1	98.95	203.7	99.46	97.90	-0.6	69,404	0.00%	大買/大賣/
2024/01/16	87.6	98.71	68.7	99.08	98.60	18.9	69,586	0.03%
2024/01/15	169.2	99.55	209	99.59	98.60	-39.8	69,770	-0.06%	大買/大賣/
2024/01/12	210.5	99.14	386.7	98.92	99.50	-176.2	69,377	-0.25%	大買/大賣/鉅額交易
2024/01/11	109.6	97.02	139.5	96.64	97.60	-29.8	68,947	-0.04%	大買/大賣/
2024/01/10	101.3	94.75	80.4	94.91	94.50	20.8	70,996	0.03%	大買/
2024/01/09	157.4	95.59	163	95.62	94.00	-5.6	72,328	-0.01%	大買/大賣/
2024/01/08	79.1	94.32	97.2	94.70	94.40	-18.1	72,025	-0.03%
2024/01/05	89.6	94.05	56.7	93.80	93.60	32.9	72,968	0.05%
2024/01/04	71.3	94.24	86.7	94.42	94.20	-15.4	74,314	-0.02%
2024/01/03	92.3	93.29	152.1	93.36	93.50	-59.8	76,970	-0.08%	大賣/
2024/01/02	330.5	95.22	91.3	94.76	93.70	239.2	77,612	0.31%	大買/鉅額交易
2023/12/29	238.5	98.03	345.9	98.33	98.60	-107.4	76,858	-0.14%	大買/大賣/鉅額交易
2023/12/28	136	96.74	160.8	96.93	95.90	-24.8	76,126	-0.03%	大買/大賣/
2023/12/27	155.8	96.79	95.5	96.87	96.70	60.2	77,213	0.08%	大買/
2023/12/26	135.9	96.58	85.2	96.98	97.00	50.7	79,699	0.06%	大買/
2023/12/25	103.2	96.69	226.2	96.93	96.60	-123	80,972	-0.15%	大買/大賣/鉅額交易
2023/12/22	132.4	94.90	142.6	94.96	94.20	-10.2	80,706	-0.01%	大買/大賣/
2023/12/21	156.8	92.97	162.4	94.00	95.20	-5.6	80,789	-0.01%	大買/大賣/
2023/12/20	70.7	94.05	327.6	93.96	94.20	-256.9	80,167	-0.32%	大賣/鉅額交易
2023/12/19	102.9	92.83	75	92.99	92.00	27.8	79,775	0.03%	大買/
2023/12/18	107.8	92.26	95.6	92.76	92.30	12.1	80,271	0.02%	大買/
2023/12/15	141.2	92.73	52	92.46	91.60	89.2	81,153	0.11%	大買/
2023/12/14	382.5	93.64	364.1	93.47	93.10	18.4	81,709	0.02%	大買/大賣/
2023/12/13	223.5	92.58	210.6	92.71	92.90	13	81,924	0.02%	大買/大賣/
2023/12/12	112.1	91.03	72	90.96	90.50	40.1	82,288	0.05%	大買/
2023/12/11	89	92.56	45.2	92.75	91.80	43.8	83,190	0.05%
2023/12/08	115.1	93.75	73.3	93.16	92.60	41.8	83,663	0.05%	大買/
2023/12/07	142.3	92.58	205.7	93.25	93.40	-63.4	84,174	-0.08%	大買/大賣/
2023/12/06	78.6	91.05	104.2	91.29	91.20	-25.6	85,906	-0.03%	大賣/
2023/12/05	157.8	89.36	66.4	89.28	89.20	91.4	86,114	0.11%	大買/
2023/12/04	165.1	91.88	53.8	91.81	91.30	111.3	86,032	0.13%	大買/鉅額交易
2023/12/01	136.8	91.58	139.1	92.15	92.80	-2.3	86,253	0.00%	大買/大賣/
2023/11/30	174.7	91.94	184.2	91.72	91.50	-9.4	86,241	-0.01%	大買/大賣/
2023/11/29	188.1	93.31	116.3	93.89	93.30	71.8	86,498	0.08%	大買/大賣/
2023/11/28	113.7	92.34	82.7	92.51	92.50	31	88,159	0.04%	大買/
2023/11/27	163	92.92	98.1	92.56	92.70	64.9	90,725	0.07%	大買/
2023/11/24	37.5	95.55	47.3	95.55	96.00	-9.8	91,275	-0.01%
2023/11/22	287.7	98.69	138.6	98.18	97.60	149.1	94,745	0.16%	大買/大賣/鉅額交易
2023/11/21	167.4	102.56	167.6	102.59	102.50	-0.1	97,250	0.00%	大買/大賣/
2023/11/20	72.6	98.90	99.3	99.33	99.70	-26.7	100,938	-0.03%
2023/11/17	156.8	99.47	208.4	99.27	99.00	-51.5	102,125	-0.05%	大買/大賣/
2023/11/16	138.3	98.95	92.3	99.39	99.00	46	103,972	0.04%	大買/
2023/11/15	145	100.08	187.1	99.98	99.00	-42.2	105,424	-0.04%	大買/大賣/
2023/11/14	171	98.83	192.4	98.51	98.10	-21.4	108,376	-0.02%	大買/大賣/
2023/11/13	138.5	99.04	246.4	99.49	100.00	-107.9	112,049	-0.10%	大買/大賣/鉅額交易
2023/11/10	286.4	96.76	148.3	97.01	98.10	138.1	113,658	0.12%	大買/大賣/鉅額交易
2023/11/09	290.4	98.61	297	98.71	98.60	-6.6	114,264	-0.01%	大買/大賣/
2023/11/08	481.7	98.36	434.2	98.45	97.30	47.4	115,887	0.04%	大買/大賣/
2023/11/07	87.5	93.27	145.1	93.46	93.40	-57.6	115,130	-0.05%	大賣/
2023/11/06	46.1	92.67	47.4	92.68	92.10	-1.3	118,831	0.00%
2023/11/03	174.2	92.56	121.9	92.83	91.20	52.3	121,725	0.04%	大買/大賣/
2023/11/02	104.1	92.94	134.5	93.22	92.80	-30.4	126,175	-0.02%	大買/大賣/
2023/11/01	113	89.80	124.7	90.03	89.50	-11.7	127,805	-0.01%	大買/大賣/
2023/10/31	187.7	92.40	232.6	91.50	89.40	-44.8	132,840	-0.03%	大買/大賣/
2023/10/30	163.9	95.03	154.2	94.58	93.70	9.6	134,868	0.01%	大買/大賣/
2023/10/27	329.1	95.58	329.5	95.97	94.30	-0.3	138,647	0.00%	大買/大賣/
2023/10/26	91.8	93.07	90	93.36	93.20	1.8	140,010	0.00%
2023/10/25	203.7	95.98	136.2	95.92	95.30	67.6	142,461	0.05%	大買/大賣/
2023/10/24	158.4	94.63	237	94.91	96.20	-78.6	142,120	-0.06%	大買/大賣/
2023/10/23	113.2	92.70	136.8	92.70	92.50	-23.5	141,242	-0.02%	大買/大賣/
2023/10/20	198.5	91.12	272.8	90.69	91.40	-74.4	141,005	-0.05%	大買/大賣/
2023/10/19	190.7	91.13	210.9	91.08	91.70	-20.2	140,393	-0.01%	大買/大賣/
2023/10/18	400.7	89.72	677.2	90.77	91.00	-276.5	139,872	-0.20%	大買/大賣/鉅額交易
2023/10/17	479.4	96.60	294.1	95.89	94.70	185.3	137,104	0.14%	大買/大賣/鉅額交易
2023/10/16	162.9	98.74	138.3	98.47	98.00	24.6	135,942	0.02%	大買/大賣/
2023/10/13	319.1	99.41	126.2	99.34	99.10	192.9	135,724	0.14%	大買/大賣/鉅額交易
2023/10/12	139.1	100.62	207.1	101.59	102.50	-68	134,759	-0.05%	大買/大賣/
2023/10/11	528.4	102.45	245.8	102.06	98.20	282.6	134,082	0.21%	大買/大賣/鉅額交易
2023/10/06	130.1	108.68	113.7	108.61	108.50	16.5	134,437	0.01%	大買/大賣/
2023/10/05	109.5	106.54	106.2	106.69	107.00	3.3	136,130	0.00%	大買/大賣/
2023/10/04	121.8	105.09	99.4	105.37	106.00	22.5	137,219	0.02%	大買/
2023/10/03	216	110.02	127.9	109.32	108.00	88.1	137,686	0.06%	大買/大賣/
2023/10/02	167.4	109.72	366.5	109.55	111.00	-199.1	138,259	-0.14%	大買/大賣/鉅額交易
2023/09/28	211.5	103.67	105.2	102.91	101.50	106.3	137,680	0.08%	大買/大賣/鉅額交易
2023/09/27	56.4	101.38	115.5	102.44	103.00	-59	137,943	-0.04%	大賣/
2023/09/26	107.3	102.76	75	102.47	101.50	32.3	138,726	0.02%	大買/
2023/09/25	88.4	101.95	93	102.42	103.00	-4.6	139,770	0.00%
2023/09/22	149.5	100.67	118.2	101.28	102.50	31.3	141,561	0.02%	大買/大賣/
2023/09/21	229.1	98.97	245	99.60	100.50	-15.9	142,708	-0.01%	大買/大賣/
2023/09/20	99.8	99.98	211.7	99.84	98.70	-111.9	143,098	-0.08%	大賣/鉅額交易
2023/09/19	257.4	99.51	213.4	98.96	98.40	44	143,234	0.03%	大買/大賣/
2023/09/18	119.1	101.23	64.3	101.34	101.00	54.8	143,749	0.04%	大買/
2023/09/15	144.4	105.85	85.7	105.65	104.50	58.7	145,515	0.04%	大買/
2023/09/14	125.7	106.09	151	106.17	106.00	-25.4	145,823	-0.02%	大買/大賣/
2023/09/13	104.6	101.64	111.5	101.67	102.00	-6.9	145,987	0.00%	大買/大賣/
2023/09/12	91.7	102.10	113	102.44	102.00	-21.3	147,817	-0.01%	大賣/
2023/09/11	287.6	103.92	250.4	103.11	102.50	37.3	149,199	0.02%	大買/大賣/
2023/09/08	93.2	109.65	80.6	110.01	109.00	12.6	149,315	0.01%
2023/09/07	159.5	110.97	71.1	111.34	110.00	88.5	150,140	0.06%	大買/
2023/09/06	63.2	113.52	83.7	113.58	113.50	-20.5	151,328	-0.01%
2023/09/05	106.5	111.53	74.1	111.96	112.50	32.4	152,889	0.02%	大買/
2023/09/04	136.9	111.43	192.6	111.71	112.50	-55.7	153,207	-0.04%	大買/大賣/
2023/09/01	369.8	112.85	177.3	111.79	109.00	192.5	153,384	0.13%	大買/大賣/鉅額交易
2023/08/31	227.1	111.45	329.4	112.36	117.00	-102.3	151,878	-0.07%	大買/大賣/鉅額交易
2023/08/30	166	112.50	240.8	112.81	112.00	-74.8	150,388	-0.05%	大買/大賣/
2023/08/29	258.7	110.67	266.5	110.46	109.50	-7.7	152,731	-0.01%	大買/大賣/
2023/08/28	352.1	108.75	358.2	108.98	109.50	-6.1	153,126	0.00%	大買/大賣/
2023/08/25	847.2	112.51	335.3	112.55	111.00	512	155,577	0.33%	大買/大賣/鉅額交易
2023/08/24	1,108.5	129.49	859.2	128.31	122.50	249.2	153,948	0.16%	大買/大賣/鉅額交易
2023/08/23	216.2	124.68	306.6	125.06	127.50	-90.5	151,950	-0.06%	大買/大賣/
2023/08/22	412.5	125.03	414.6	125.06	123.50	-2.1	154,442	0.00%	大買/大賣/
2023/08/21	366.9	121.42	537.6	121.49	121.00	-170.7	155,205	-0.11%	大買/大賣/鉅額交易
2023/08/18	934.2	121.76	712	122.02	120.50	222.3	154,552	0.14%	大買/大賣/鉅額交易
2023/08/17	729.9	127.55	525	128.27	129.00	204.9	151,273	0.14%	大買/大賣/鉅額交易
2023/08/16	326	119.48	448.8	120.47	128.00	-122.8	147,325	-0.08%	大買/大賣/鉅額交易
2023/08/15	321.4	118.54	300.7	118.73	116.50	20.7	145,781	0.01%	大買/大賣/
2023/08/14	450	111.18	300.1	111.26	111.50	150	144,619	0.10%	大買/大賣/鉅額交易
2023/08/11	397.8	117.27	342.4	117.01	115.00	55.4	141,921	0.04%	大買/大賣/
2023/08/10	565.9	113.94	544.6	113.94	113.50	21.3	140,567	0.02%	大買/大賣/
2023/08/09	641	122.34	413.5	121.79	120.00	227.5	137,269	0.17%	大買/大賣/鉅額交易
2023/08/08	694	130.36	443.7	130.36	129.00	250.3	136,528	0.18%	大買/大賣/鉅額交易
2023/08/07	168	121.79	281.6	122.00	125.00	-113.5	131,929	-0.09%	大買/大賣/鉅額交易
2023/08/04	458.9	114.52	495.3	114.17	114.00	-36.4	130,249	-0.03%	大買/大賣/
2023/08/02	319.9	126.50	227.2	125.85	121.50	92.6	125,410	0.07%	大買/大賣/
2023/08/01	423.7	133.91	471	132.55	135.00	-47.3	123,181	-0.04%	大買/大賣/
2023/07/31	594.7	151.46	211	148.65	141.50	383.7	119,189	0.32%	大買/大賣/鉅額交易
2023/07/28	486.3	153.27	464.9	154.39	157.00	21.4	117,057	0.02%	大買/大賣/
2023/07/27	52.3	154.52	30.4	157.77	154.00	22	114,413	0.02%
2023/07/26	68.5	152.71	78.9	156.50	156.50	-10.4	115,335	-0.01%
2023/07/25	99.2	156.35	48.5	158.31	152.00	50.6	115,259	0.04%
2023/07/24	116.4	152.78	80.9	153.46	158.00	35.5	115,382	0.03%	大買/
2023/07/21	73.7	143.51	106.2	142.60	147.50	-32.5	115,512	-0.03%	大賣/
2023/07/20	21.1	132.83	64.6	132.86	134.50	-43.5	115,954	-0.04%
2023/07/19	35.9	130.45	29.1	129.64	128.00	6.8	116,322	0.01%
2023/07/18	60.8	134.35	80.5	134.29	133.00	-19.8	116,878	-0.02%
2023/07/17	92.7	141.00	58	140.51	139.50	34.7	117,000	0.03%
2023/07/14	96.4	137.82	98	136.20	142.00	-1.6	118,026	0.00%
2023/07/13	671.5	133.25	552	133.97	132.00	119.4	117,676	0.10%	大買/大賣/鉅額交易
2023/07/12	401.3	120.68	353.1	121.96	124.00	48.3	114,566	0.04%	大買/大賣/
2023/07/11	241.1	110.07	423.8	111.00	113.00	-182.7	112,635	-0.16%	大買/大賣/鉅額交易
2023/07/10	246.2	105.11	239.4	104.94	103.00	6.8	111,414	0.01%	大買/大賣/
2023/07/07	449.1	107.33	378.1	107.45	106.00	70.9	110,867	0.06%	大買/大賣/
2023/07/06	293.4	106.19	275.1	106.86	105.50	18.3	109,008	0.02%	大買/大賣/
2023/07/05	254.3	103.18	164.1	102.54	102.50	90.2	107,848	0.08%	大買/大賣/
2023/07/04	178.9	102.14	263.2	103.27	105.00	-84.3	106,113	-0.08%	大買/大賣/
2023/07/03	344.3	95.63	281.2	96.16	95.70	63.1	105,150	0.06%	大買/大賣/
2023/06/30	392.7	88.24	370.5	88.58	90.80	22.2	104,322	0.02%	大買/大賣/
2023/06/29	305.8	81.90	499.2	82.22	83.60	-193.4	103,396	-0.19%	大買/大賣/鉅額交易
2023/06/28	315.4	81.09	282.4	80.53	78.70	33	101,949	0.03%	大買/大賣/
2023/06/27	395.4	80.92	268.1	80.76	79.60	127.3	100,933	0.13%	大買/大賣/鉅額交易
2023/06/26	301.6	81.71	249.1	82.15	82.80	52.5	100,256	0.05%	大買/大賣/
2023/06/21	310.4	81.73	485.2	81.98	84.10	-174.9	99,270	-0.18%	大買/大賣/鉅額交易
2023/06/20	163.3	77.85	139.3	77.77	77.70	24	97,590	0.02%	大買/大賣/
2023/06/19	300.7	79.55	434.5	79.90	78.40	-133.8	96,478	-0.14%	大買/大賣/鉅額交易
2023/06/16	223.3	80.74	648.7	81.23	80.20	-425.5	95,723	-0.44%	大買/大賣/鉅額交易
2023/06/15	531.9	79.12	559.9	79.48	80.20	-28	93,255	-0.03%	大買/大賣/
2023/06/14	279.9	75.40	462.4	75.47	76.70	-182.4	90,825	-0.20%	大買/大賣/鉅額交易
2023/06/13	565.1	71.67	429.7	71.68	71.80	135.4	87,985	0.15%	大買/大賣/鉅額交易
2023/06/12	350.6	71.83	326.9	71.53	70.70	23.7	86,804	0.03%	大買/大賣/
2023/06/09	342.6	71.80	379.4	71.79	73.00	-36.8	84,944	-0.04%	大買/大賣/
2023/06/08	358.2	68.70	320	68.86	68.00	38.2	82,605	0.05%	大買/大賣/
2023/06/07	561.5	69.38	198.3	69.58	68.60	363.2	81,273	0.45%	大買/大賣/鉅額交易
2023/06/06	185.2	70.92	166.8	70.67	70.60	18.4	79,813	0.02%	大買/大賣/
2023/06/05	286.2	71.23	304	71.65	71.00	-17.8	79,062	-0.02%	大買/大賣/
2023/06/02	665.7	73.08	632.8	73.64	71.10	32.9	77,459	0.04%	大買/大賣/
2023/06/01	283.8	67.58	601.2	67.78	69.40	-317.4	73,617	-0.43%	大買/大賣/鉅額交易
2023/05/31	376.1	66.63	268.8	66.50	66.70	107.4	71,367	0.15%	大買/大賣/鉅額交易
2023/05/30	542.3	67.41	466.1	67.18	66.30	76.1	66,044	0.12%	大買/大賣/
2023/05/29	815.7	68.06	538.7	68.36	68.00	277.1	63,640	0.44%	大買/大賣/鉅額交易
2023/05/26	622.7	65.36	493.4	65.97	65.00	129.3	60,859	0.21%	大買/大賣/鉅額交易
2023/05/25	345.3	60.26	354.6	60.08	61.70	-9.4	56,693	-0.02%	大買/大賣/
2023/05/24	140.5	55.47	145.8	55.59	56.10	-5.2	53,445	-0.01%	大買/大賣/
2023/05/23	99.4	53.44	163.4	53.43	53.60	-64	51,926	-0.12%	大賣/
2023/05/22	142.4	52.99	169.6	53.01	52.70	-27.3	50,829	-0.05%	大買/大賣/
2023/05/19	160.1	52.34	312.4	52.21	53.20	-152.3	49,902	-0.31%	大買/大賣/鉅額交易
2023/05/18	162	50.72	301.7	50.91	50.60	-139.7	48,118	-0.29%	大買/大賣/鉅額交易
2023/05/17	194	49.44	201.4	49.79	49.45	-7.4	46,770	-0.02%	大買/大賣/
2023/05/16	146.7	48.75	172	48.67	48.45	-25.3	45,829	-0.06%	大買/大賣/
2023/05/15	422.5	49.17	138	49.19	48.50	284.5	44,747	0.64%	大買/大賣/鉅額交易
2023/05/12	373.2	48.41	559.8	48.43	50.10	-186.7	43,504	-0.43%	大買/大賣/鉅額交易
2023/05/11	49.8	47.49	46.6	47.70	47.50	3.2	40,848	0.01%
2023/05/10	318.7	48.02	93.4	48.20	48.10	225.2	40,176	0.56%	大買/鉅額交易
2023/05/09	60.3	49.12	105.1	49.53	50.00	-44.8	39,277	-0.11%	大賣/
2023/05/08	145.7	50.68	104.8	50.39	49.90	40.9	38,509	0.11%	大買/大賣/
2023/05/05	26.5	49.44	31	49.33	49.15	-4.5	37,793	-0.01%
2023/05/04	49.2	48.75	73.9	48.72	49.55	-24.7	37,416	-0.07%
2023/05/03	100.3	49.00	99.1	48.93	48.95	1.2	36,729	0.00%
2023/05/02	276.1	48.71	317.2	49.14	50.10	-41	36,394	-0.11%	大買/大賣/
2023/04/28	32.2	45.90	16	46.03	46.50	16.2	35,295	0.05%
2023/04/27	97.2	45.68	177.7	45.67	46.00	-80.4	34,667	-0.23%	大賣/
2023/04/26	55.6	44.48	182.2	44.45	45.00	-126.6	33,828	-0.37%	大賣/鉅額交易
2023/04/25	281.4	44.26	81.1	43.81	43.70	200.4	32,985	0.61%	大買/鉅額交易
2023/04/24	48.1	45.77	59.2	46.13	46.20	-11.1	31,630	-0.03%
2023/04/21	130.5	44.81	260.7	44.52	44.50	-130.2	30,785	-0.42%	大買/大賣/鉅額交易
2023/04/20	90.3	45.59	63.1	45.56	45.80	27.2	29,599	0.09%
2023/04/19	194.9	45.75	253.5	45.96	45.65	-58.5	28,817	-0.20%	大買/大賣/
2023/04/18	68.2	43.73	40	43.63	43.45	28.2	27,272	0.10%
2023/04/17	36	44.37	34.2	44.41	44.20	1.8	26,654	0.01%
2023/04/14	97.5	44.20	201.4	45.03	43.95	-103.9	26,180	-0.40%	大賣/鉅額交易
2023/04/13	214.9	44.70	94.3	44.98	44.45	120.6	25,236	0.48%	大買/鉅額交易
2023/04/12	57.1	44.76	53.5	44.85	45.15	3.5	24,386	0.01%
2023/04/11	34.8	43.34	53.6	43.44	43.45	-18.9	23,306	-0.08%
2023/04/10	174.6	42.81	225.7	42.78	43.40	-51.1	22,753	-0.22%	大買/大賣/
2023/04/07	63.5	40.70	54	40.59	40.60	9.5	21,414	0.04%
2023/04/06	30.6	41.26	50.1	41.05	41.40	-19.6	20,966	-0.09%
2023/03/31	113.1	41.55	112	41.63	41.85	1.1	20,410	0.01%	大買/大賣/
2023/03/30	231.9	40.96	250.2	41.07	41.60	-18.3	19,804	-0.09%	大買/大賣/
2023/03/29	92.4	39.48	96.6	39.41	39.55	-4.2	18,541	-0.02%
2023/03/28	238.4	39.87	253.4	39.68	39.40	-15	18,323	-0.08%	大買/大賣/
2023/03/27	342.6	40.80	303.3	40.87	41.20	39.4	18,137	0.22%	大買/大賣/
2023/03/24	140.5	39.66	166.4	39.46	40.00	-25.9	17,776	-0.15%	大買/大賣/
2023/03/23	128	39.04	165.8	39.16	39.65	-37.8	16,814	-0.22%	大買/大賣/
2023/03/22	28.4	38.06	49.6	38.07	38.20	-21.3	15,790	-0.13%
2023/03/21	127.2	37.29	98.3	37.24	37.55	28.9	15,307	0.19%	大買/
2023/03/20	13.3	35.75	31.5	35.64	35.90	-18.2	14,354	-0.13%
2023/03/17	10.2	34.90	11.5	34.93	34.95	-1.2	14,196	-0.01%
2023/03/16	14.4	34.62	16.2	34.51	34.55	-1.8	13,982	-0.01%
2023/03/15	6.5	34.27	63.5	34.57	34.50	-57	13,837	-0.41%
2023/03/14	4.2	33.67	8.1	33.67	33.55	-3.9	13,442	-0.03%
2023/03/13	14	33.41	35	33.44	33.65	-21	13,450	-0.16%
2023/03/10	14.1	33.53	8.1	33.52	33.60	6	13,325	0.04%
2023/03/09	13.3	33.75	10.1	33.85	33.95	3.2	13,293	0.02%
2023/03/08	7.8	33.56	17	33.67	33.80	-9.3	13,102	-0.07%
2023/03/07	7.5	33.06	5.2	33.04	33.15	2.3	12,831	0.02%
2023/03/06	1.6	32.73	4.8	32.76	32.85	-3.2	12,700	-0.03%
2023/03/03	3	32.58	8.1	32.60	32.65	-5.1	12,665	-0.04%
2023/03/02	8.5	32.30	2	32.20	32.35	6.5	12,673	0.05%
2023/03/01	29.3	32.25	5.2	32.30	32.55	24.2	12,625	0.19%
2023/02/24	19.3	32.83	69.9	32.92	33.15	-50.6	12,354	-0.41%
2023/02/23	22.1	32.12	45.4	32.14	32.20	-23.4	11,845	-0.20%
2023/02/22	4.3	31.65	9.7	31.71	31.75	-5.5	11,623	-0.05%
2023/02/21	1	31.70	1	31.65	31.75	0	11,700	0.00%
2023/02/20	5	31.77	4	31.70	31.70	1	11,823	0.01%
2023/02/17	10.5	31.52	14	31.61	31.65	-3.5	11,955	-0.03%
2023/02/16	5.3	31.73	18	31.58	31.50	-12.8	12,054	-0.11%
2023/02/15	6.4	31.73	4	31.55	31.80	2.4	12,205	0.02%
2023/02/14	7.3	31.83	25.2	31.80	31.75	-18	12,160	-0.15%
2023/02/13	14.3	31.51	12	31.64	31.70	2.3	12,208	0.02%
2023/02/10	1.4	31.40	6.2	31.29	31.20	-4.8	12,266	-0.04%
2023/02/09	4.3	31.41	10	31.67	31.80	-5.7	12,478	-0.05%
2023/02/08	5.1	31.94	10	31.90	31.90	-4.9	12,584	-0.04%
2023/02/07	2	31.88	6	31.90	31.95	-4	12,556	-0.03%
2023/02/06	3	31.83	5.3	31.87	31.95	-2.3	12,536	-0.02%
2023/02/03	16.1	31.82	12	31.90	31.95	4.1	12,466	0.03%
2023/02/02	6.2	31.67	22.5	31.71	31.80	-16.3	12,352	-0.13%
2023/02/01	8.3	31.33	9.7	31.39	31.40	-1.3	12,154	-0.01%
2023/01/31	0.4	31.34	47.1	31.38	31.50	-46.6	12,085	-0.39%
2023/01/30	4.4	30.91	52.8	30.90	31.20	-48.4	11,639	-0.42%
2023/01/17	1	30.15	11	30.19	30.20	-10	11,224	-0.09%
2023/01/16	0.1	30.20	0.1	30.20	30.10	0	11,192	0.00%
2023/01/13	0.1	30.01	6.2	30.17	30.20	-6.1	11,160	-0.05%
2023/01/12	4.1	30.06	8.3	30.10	30.10	-4.2	11,461	-0.04%
2023/01/11	14	30.17	15	30.24	30.30	-1	11,486	-0.01%
2023/01/10	1.6	30.06	8.9	30.14	30.15	-7.3	11,454	-0.06%
2023/01/09	1.5	29.91	19	29.94	30.00	-17.5	11,397	-0.15%
2023/01/06	3.1	29.42	0	0.00	29.30	3.1	11,294	0.03%
2023/01/05	2	29.45	1	29.50	29.50	1	11,305	0.01%
2023/01/04	0.3	29.25	1	29.40	29.40	-0.7	11,325	-0.01%
2023/01/03	2	29.20	2	29.10	29.20	0	11,411	0.00%
2022/12/30	3.1	29.42	14.4	29.44	29.40	-11.3	11,354	-0.10%
2022/12/29	0.3	29.08	1.4	29.06	29.45	-1.1	11,320	-0.01%
2022/12/28	2.5	29.21	0	0.00	29.30	2.5	11,333	0.02%
2022/12/27	3	29.65	1.4	29.65	29.70	1.6	11,395	0.01%
2022/12/26	5	29.88	9	29.61	29.65	-4	11,466	-0.03%
2022/12/23	3	29.73	5.9	29.79	29.90	-2.9	11,554	-0.03%
2022/12/22	3.7	30.11	24	30.23	30.15	-20.3	11,599	-0.17%
2022/12/21	5	30.12	26.2	30.13	30.05	-21.2	11,359	-0.19%
2022/12/20	8.2	30.38	58.9	30.16	30.10	-50.7	11,021	-0.46%
2022/12/19	6.5	29.93	49.6	30.08	30.50	-43.1	10,535	-0.41%
2022/12/16	2.7	29.26	55.9	29.66	30.00	-53.2	9,847	-0.54%
2022/12/15	3.1	29.15	27.7	29.21	29.30	-24.6	9,325	-0.26%
2022/12/14	7.1	28.88	26.7	29.02	29.15	-19.6	9,391	-0.21%
2022/12/13	5.1	28.82	21.1	28.82	28.90	-16	9,446	-0.17%
2022/12/12	5.3	28.34	38	28.35	28.50	-32.8	9,340	-0.35%
2022/12/09	5	28.08	13.1	28.32	28.40	-8.1	9,552	-0.09%
2022/12/08	2	27.35	14	27.75	27.80	-12	9,404	-0.13%
2022/12/07	2.1	27.23	1	27.20	27.30	1.1	9,349	0.01%
2022/12/06	0.6	27.55	1	27.40	27.50	-0.4	9,356	0.00%
2022/12/05	1	27.55	4	27.55	27.35	-3	9,314	-0.03%
2022/12/02	12	27.46	0	0.00	27.60	12	9,291	0.13%
2022/12/01	9	27.68	4	27.53	27.50	5	9,279	0.05%
2022/11/30	10	27.49	5.2	27.41	27.65	4.8	9,253	0.05%
2022/11/29	0	27.45	14.3	27.44	27.65	-14.3	9,274	-0.15%
2022/11/28	1	27.10	0	0.00	27.10	1	9,222	0.01%
2022/11/25	0	0.00	2	27.20	27.25	-2	9,273	-0.02%
2022/11/24	3.2	27.35	2	27.30	27.35	1.2	9,309	0.01%
2022/11/23	2	27.25	3	27.35	27.50	-1	9,397	-0.01%
2022/11/22	10	27.25	0	0.00	27.40	10	9,486	0.11%
2022/11/21	2	27.40	4	27.39	27.35	-2	9,523	-0.02%
2022/11/18	1	27.60	0	0.00	27.65	1	9,511	0.01%
2022/11/17	1	27.75	15	27.68	27.95	-14	9,526	-0.15%
2022/11/16	3.5	27.59	1	27.50	27.70	2.5	9,458	0.03%
2022/11/15	1	27.45	7	27.54	27.55	-6	9,377	-0.06%
2022/11/14	0	0.00	7	27.54	27.50	-7	9,287	-0.08%
2022/11/11	5.3	27.40	8	27.48	27.50	-2.7	9,163	-0.03%
2022/11/10	0	0.00	1	27.20	27.20	-1	8,994	-0.01%
2022/11/09	2	27.13	6	27.23	27.35	-4	9,062	-0.04%
2022/11/08	3.1	27.23	18.1	27.15	27.25	-15	9,048	-0.17%
2022/11/07	14.1	26.76	12	26.49	26.80	2.1	8,928	0.02%
2022/11/04	28.1	25.31	0.2	25.35	25.35	27.9	8,804	0.32%
2022/11/03	4.2	25.88	0.1	26.00	25.80	4	8,643	0.05%
2022/11/02	5.1	25.98	1	26.05	25.95	4.1	8,781	0.05%
2022/11/01	2	26.05	1	26.30	26.20	1	8,878	0.01%
2022/10/31	1	26.00	0.2	25.95	26.05	0.8	9,028	0.01%
2022/10/28	3.5	25.87	0	0.00	25.80	3.5	9,060	0.04%
2022/10/26	2.2	25.90	0	0.00	25.85	2.2	9,207	0.02%
2022/10/25	2	26.08	0	0.00	25.95	2	9,235	0.02%
2022/10/24	0	26.20	0	0.00	26.15	0	9,249	0.00%
2022/10/21	2.3	26.16	0	0.00	26.10	2.3	9,298	0.02%
2022/10/20	5.1	25.92	2	26.63	26.35	3.1	9,352	0.03%
2022/10/19	2	26.30	2	26.30	26.20	0	9,006	0.00%
2022/10/18	3	26.18	2	26.15	26.20	1	8,926	0.01%
2022/10/17	0.1	26.42	0	0.00	26.60	0.1	8,831	0.00%
2022/10/14	3	26.58	0.8	26.65	26.55	2.2	8,746	0.03%
2022/10/13	0	0.00	8	26.44	26.50	-8	8,757	-0.09%
2022/10/12	3	26.32	2	26.40	26.50	1	8,748	0.01%
2022/10/11	6.7	26.47	0	0.00	26.30	6.7	8,716	0.08%
2022/10/07	3	26.85	0	0.00	26.80	3	8,691	0.03%
2022/10/06	1.2	27.07	0.1	27.15	27.00	1.1	8,712	0.01%
2022/10/05	1	27.15	10	27.25	27.10	-9	8,782	-0.10%
2022/10/04	0	0.00	7	27.18	27.10	-7	8,827	-0.08%
2022/10/03	1	26.73	6	26.28	26.75	-5	8,819	-0.06%
2022/09/30	13	26.82	5.1	26.84	26.55	7.9	8,859	0.09%
2022/09/29	11	27.15	3	27.37	27.35	8	8,855	0.09%
2022/09/28	3.1	26.80	12	26.80	26.85	-8.9	9,189	-0.10%
2022/09/27	6.2	26.86	2	26.85	26.85	4.2	9,365	0.04%
2022/09/26	2.1	26.81	7	26.86	26.95	-4.9	9,479	-0.05%
2022/09/23	0	0.00	3	27.30	27.25	-3	9,602	-0.03%
2022/09/22	0	0.00	1	27.30	27.25	-1	9,861	-0.01%
2022/09/21	0	0.00	1	27.40	27.40	-1	9,831	-0.01%
2022/09/20	2	27.50	2	27.55	27.80	0	9,690	0.00%
2022/09/19	6.1	27.10	1.2	27.12	27.55	4.9	9,452	0.05%
2022/09/16	6.1	27.04	1	27.05	27.35	5.1	9,314	0.05%
2022/09/15	5	27.46	1	27.60	27.35	4	9,093	0.04%
2022/09/14	2.3	27.40	2	27.60	27.40	0.3	9,045	0.00%
2022/09/13	0	27.55	0	0.00	27.65	0	9,082	0.00%
2022/09/12	0.1	27.55	1	27.60	27.40	-0.9	9,175	-0.01%
2022/09/08	1.5	26.69	11.3	27.29	27.20	-9.8	9,338	-0.10%
2022/09/07	5.4	26.71	3.1	26.83	26.75	2.4	9,324	0.03%
2022/09/06	5.1	26.94	0	0.00	26.95	5.1	9,343	0.05%
2022/09/05	6.1	27.11	21	27.11	27.15	-15	9,307	-0.16%
2022/09/02	0.2	27.45	0	0.00	27.30	0.2	9,268	0.00%
2022/09/01	3.6	27.47	1	27.45	27.45	2.6	9,245	0.03%
2022/08/31	0	0.00	5	27.70	27.70	-5	9,214	-0.05%
2022/08/30	9.1	27.47	0	0.00	27.50	9.1	9,167	0.10%
2022/08/29	5.2	27.37	0.2	27.50	27.35	4.9	9,085	0.05%
2022/08/26	1	28.05	2	28.03	28.05	-1	9,017	-0.01%
2022/08/25	4.1	27.93	1	28.10	27.95	3.1	9,016	0.03%
2022/08/24	1.1	27.91	14	27.93	27.85	-12.9	9,036	-0.14%
2022/08/23	1	28.05	4.2	28.09	28.15	-3.2	9,089	-0.03%
2022/08/22	1.1	28.30	13	28.33	28.20	-11.9	9,079	-0.13%
2022/08/19	2.2	28.26	5.2	28.42	28.50	-3	9,069	-0.03%
2022/08/18	7.6	28.19	5.5	28.19	28.35	2.1	9,070	0.02%
2022/08/17	1	28.25	7	28.21	28.35	-6	9,096	-0.07%
2022/08/16	1	27.96	5	27.98	28.20	-4	9,090	-0.04%
2022/08/15	18.8	28.13	5.7	27.91	27.90	13.1	9,039	0.14%
2022/08/12	16.5	28.50	16.2	28.49	28.65	0.3	8,959	0.00%
2022/08/11	4.3	28.12	2.1	28.30	28.40	2.2	8,965	0.02%
2022/08/10	15	27.94	24	28.05	28.15	-9	8,842	-0.10%
2022/08/09	3.2	27.85	35	27.85	28.00	-31.9	8,789	-0.36%
2022/08/08	8.1	27.53	11.3	27.43	27.65	-3.2	8,686	-0.04%
2022/08/05	2	27.05	25	27.14	27.35	-23	8,636	-0.27%
2022/08/04	7.1	26.74	9.8	26.70	26.70	-2.6	8,585	-0.03%
2022/08/03	2	26.68	32.8	26.72	26.85	-30.8	8,611	-0.36%
2022/08/02	4.1	26.14	5	26.13	26.40	-0.9	8,779	-0.01%
2022/08/01	6.6	26.30	4.2	26.20	26.30	2.4	9,017	0.03%
2022/07/29	4.1	26.35	22.5	26.39	26.50	-18.4	9,047	-0.20%
2022/07/28	1.2	26.00	6	26.18	26.35	-4.8	9,031	-0.05%
2022/07/27	2	25.80	9	25.54	26.00	-7	8,975	-0.08%
2022/07/26	0	25.40	1.1	25.25	25.40	-1	8,980	-0.01%
2022/07/25	4.4	25.20	16.2	25.11	25.20	-11.8	9,026	-0.13%
2022/07/22	4.1	25.08	1	25.00	25.10	3.1	9,154	0.03%
2022/07/21	6	24.89	4	25.10	25.10	2	9,340	0.02%
2022/07/20	4.5	24.94	1.2	25.00	24.90	3.3	9,412	0.03%
2022/07/19	16.3	24.53	1.1	24.71	24.65	15.2	9,608	0.16%
2022/07/18	3.1	24.39	1	24.40	24.50	2.1	9,641	0.02%
2022/07/15	3.1	24.09	1.1	25.10	24.45	2.1	9,614	0.02%
2022/07/14	13	24.20	14.5	24.39	24.30	-1.5	9,570	-0.02%
2022/07/13	22.9	24.11	0	0.00	23.95	22.9	9,570	0.24%
2022/07/12	8.4	24.00	48.5	24.19	23.95	-40.1	9,525	-0.42%
2022/07/11	50.6	24.67	4.6	24.61	24.45	46	9,411	0.49%
2022/07/08	25.1	24.07	3.5	24.12	24.05	21.6	9,294	0.23%
2022/07/07	14.6	23.55	10	23.64	23.60	4.6	9,233	0.05%
2022/07/06	81	23.54	9	23.54	23.40	72	9,172	0.79%
2022/07/05	38.5	26.17	11.1	26.19	26.25	27.4	8,734	0.31%
2022/07/04	6	26.37	1	26.45	26.30	5	8,555	0.06%
2022/07/01	44.9	26.47	7	26.31	26.35	37.9	8,570	0.44%
2022/06/30	59.9	26.88	4	26.74	26.70	55.9	8,398	0.67%
2022/06/29	29.5	27.71	0	0.00	27.65	29.5	8,141	0.36%
2022/06/28	7.1	28.15	0	0.00	28.30	7.1	8,119	0.09%
2022/06/24	0.1	28.30	3.4	28.39	28.70	-3.2	8,126	-0.04%
2022/06/23	2.1	28.25	3.9	28.33	28.15	-1.8	8,119	-0.02%
2022/06/22	1.1	28.56	1.2	28.56	28.55	0	8,101	0.00%
2022/06/21	1.1	28.61	3	28.82	28.75	-1.9	8,161	-0.02%
2022/06/20	7.2	28.21	8	28.33	28.20	-0.8	8,198	-0.01%
2022/06/17	18	28.38	6	28.63	28.95	12	8,162	0.15%
2022/06/16	3.1	28.85	19	28.88	28.85	-15.9	8,147	-0.19%
2022/06/15	2	28.93	4	28.89	28.90	-2	8,172	-0.02%
2022/06/14	1	28.45	32	28.62	28.80	-31	8,305	-0.37%
2022/06/13	9.3	28.31	1	28.45	28.45	8.3	8,367	0.10%
2022/06/10	0.1	28.70	3.3	28.80	28.80	-3.2	8,385	-0.04%
2022/06/09	6	28.77	6	28.75	28.75	0	8,437	0.00%
2022/06/08	0.1	28.60	0	0.00	28.65	0.1	8,456	0.00%
2022/06/07	4	28.61	0.9	28.65	28.55	3.1	8,551	0.04%
2022/06/06	1.1	28.70	2	28.78	28.55	-0.9	8,762	-0.01%
2022/06/02	10	28.71	1	28.80	28.80	9	8,880	0.10%
2022/06/01	3.1	28.65	10	28.65	28.60	-6.9	9,181	-0.08%
2022/05/31	4	28.10	1	28.55	28.40	3	9,331	0.03%
2022/05/30	2.3	28.22	5	28.13	28.20	-2.7	9,486	-0.03%
2022/05/27	1.4	27.74	0	0.00	27.65	1.4	9,786	0.01%
2022/05/26	2	27.35	3	27.40	27.35	-1	10,328	-0.01%
2022/05/25	3	27.37	0	0.00	27.25	3	14,865	0.02%
2022/05/24	1.2	27.33	0	0.00	27.30	1.2	15,680	0.01%
2022/05/23	3.1	27.54	4	27.58	27.60	-0.9	16,041	-0.01%
2022/05/20	8.1	27.78	8	27.77	27.80	0.1	16,292	0.00%
2022/05/19	4.1	27.78	1.1	27.76	28.05	3.1	16,453	0.02%
2022/05/18	2	27.85	2	27.93	27.85	0	16,634	0.00%
2022/05/17	5.2	27.78	11	27.83	27.85	-5.8	16,654	-0.03%
2022/05/16	8.2	27.40	0	0.00	27.60	8.2	16,825	0.05%
2022/05/13	11.4	27.04	4.2	27.18	27.15	7.2	17,090	0.04%
2022/05/12	29.6	27.07	14	27.10	27.00	15.6	17,210	0.09%
2022/05/11	11.3	27.33	3.1	27.25	27.30	8.3	17,331	0.05%
2022/05/10	21	27.17	4	27.20	27.40	17	17,953	0.09%
2022/05/09	76	27.73	0.6	27.91	27.70	75.4	18,037	0.42%
2022/05/06	14.1	28.94	2	28.93	29.05	12.1	18,036	0.07%
2022/05/05	2	29.00	11	28.96	29.15	-9	18,217	-0.05%
2022/05/04	1.9	28.70	0	0.00	28.80	1.9	18,422	0.01%
2022/05/03	6	28.40	2.2	28.53	28.65	3.8	18,862	0.02%
2022/04/29	12.6	28.43	6.4	28.54	28.50	6.2	19,259	0.03%
2022/04/28	13.2	28.29	5	28.28	28.40	8.2	19,548	0.04%
2022/04/27	36.4	28.35	1.3	28.43	28.25	35	20,025	0.17%
2022/04/26	14.6	28.78	16.1	28.75	28.85	-1.4	20,920	-0.01%
2022/04/25	94.7	28.71	21.4	28.73	28.60	73.3	20,981	0.35%
2022/04/22	4.2	29.15	2	29.20	29.10	2.2	20,926	0.01%
2022/04/21	5	29.26	1	29.35	29.30	4	20,976	0.02%
2022/04/20	3.6	29.24	1.7	29.34	29.15	1.9	21,222	0.01%
2022/04/19	0	0.00	1	29.50	29.25	-1	21,442	0.00%
2022/04/18	3.1	29.30	6	29.30	29.35	-2.9	21,638	-0.01%
2022/04/15	0.2	29.45	5	29.34	29.40	-4.8	21,712	-0.02%
2022/04/14	2	29.43	11	29.46	29.50	-9	21,752	-0.04%
2022/04/13	1.4	29.31	2.7	29.28	29.40	-1.3	21,823	-0.01%
2022/04/12	5.2	29.06	7.5	29.05	29.00	-2.3	21,825	-0.01%
2022/04/11	11.1	29.24	9.5	29.26	29.05	1.6	21,787	0.01%
2022/04/08	10.4	29.25	8	29.28	29.15	2.4	21,735	0.01%
2022/04/07	18	29.54	2.6	29.47	29.25	15.4	21,684	0.07%
2022/04/06	3	29.82	6	29.89	29.80	-3	21,532	-0.01%
2022/04/01	7	29.81	3	29.70	29.90	4	21,560	0.02%
2022/03/31	30	29.83	3.9	29.98	29.75	26.1	21,547	0.12%
2022/03/30	5	29.83	10	30.00	29.85	-5	21,445	-0.02%
2022/03/29	1.1	29.80	12	29.89	29.80	-10.9	21,425	-0.05%
2022/03/28	6.5	29.77	1	29.65	29.95	5.5	21,459	0.03%
2022/03/25	1.1	29.72	13	29.92	29.85	-11.9	21,537	-0.06%
2022/03/24	9.3	29.65	15	29.73	29.70	-5.7	21,579	-0.03%
2022/03/23	12.4	29.87	7	30.04	29.80	5.4	21,573	0.02%
2022/03/22	19	30.06	10.2	30.15	30.00	8.8	21,462	0.04%
2022/03/21	26	30.08	6	29.98	30.05	20	21,350	0.09%
2022/03/18	8	29.63	20	29.68	29.75	-12	21,183	-0.06%
2022/03/17	47.2	29.57	22	29.61	29.60	25.2	21,161	0.12%
2022/03/16	10.9	29.32	8.3	29.41	29.50	2.6	20,999	0.01%
2022/03/15	5.1	29.47	0	0.00	29.35	5.1	20,977	0.02%
2022/03/14	5	29.80	6.7	29.73	29.65	-1.7	20,942	-0.01%
2022/03/11	21	29.50	6	29.50	29.50	15	20,957	0.07%
2022/03/10	3.2	29.33	3.4	29.23	29.45	-0.2	20,969	0.00%
2022/03/09	55.5	28.85	5	28.90	28.80	50.5	20,932	0.24%
2022/03/08	15.9	28.96	4	28.99	28.95	11.9	20,708	0.06%
2022/03/07	62.4	28.99	9	29.03	28.90	53.4	20,692	0.26%
2022/03/04	15.2	29.43	8	29.48	29.50	7.2	20,859	0.03%
2022/03/03	20.2	29.41	7	29.51	29.50	13.2	20,771	0.06%
2022/03/02	12.1	29.30	2	29.30	29.35	10.1	20,565	0.05%
2022/03/01	23.2	29.40	21.5	29.77	29.35	1.7	20,298	0.01%
2022/02/25	24	29.33	15	29.44	29.40	9	19,738	0.05%
2022/02/24	77.6	29.23	19	29.28	29.25	58.6	15,179	0.39%
2022/02/23	27.3	30.13	4	30.05	30.00	23.3	14,379	0.16%
2022/02/22	9.7	30.09	0	30.15	30.25	9.7	14,076	0.07%
2022/02/21	12.3	30.15	3	30.15	30.30	9.3	13,822	0.07%
2022/02/18	10.3	30.31	2	30.30	30.30	8.3	13,645	0.06%
2022/02/17	2.1	30.50	6	30.48	30.60	-4	13,443	-0.03%
2022/02/16	8	30.39	32	30.40	30.40	-24	13,387	-0.18%
2022/02/15	17	30.28	6	30.48	30.65	11	13,191	0.08%
2022/02/14	14.1	30.44	2	30.55	30.30	12.1	12,885	0.09%
2022/02/11	26.2	30.86	75	30.88	31.00	-48.8	12,731	-0.38%
2022/02/10	99.6	30.78	108.1	30.69	30.80	-8.5	12,609	-0.07%	大賣/
2022/02/09	61.1	31.96	10	31.86	32.00	51.1	12,229	0.42%
2022/02/08	4	31.96	28.5	31.94	32.00	-24.5	12,001	-0.20%
2022/02/07	5.1	31.34	6.2	31.46	31.60	-1.1	11,987	-0.01%
2022/01/26	6	31.32	32.4	31.33	31.35	-26.4	11,803	-0.22%
2022/01/25	11	31.38	21.1	31.46	31.60	-10.1	11,590	-0.09%
2022/01/24	6.4	31.24	47.9	31.26	31.45	-41.5	11,204	-0.37%
2022/01/21	19.4	31.03	24	31.10	31.25	-4.7	10,801	-0.04%
2022/01/20	62.1	31.20	104.7	31.20	31.50	-42.6	10,475	-0.41%	大賣/
2022/01/19	56.2	30.67	51.5	30.94	30.95	4.7	9,896	0.05%
2022/01/18	8.3	29.99	8	29.98	30.00	0.3	8,844	0.00%
2022/01/17	10.7	30.02	7.1	30.11	30.15	3.7	8,720	0.04%
2022/01/14	3.1	29.84	18.8	29.81	29.85	-15.7	8,630	-0.18%
2022/01/13	9	29.94	7	29.85	30.00	2	8,751	0.02%
2022/01/12	9.4	29.66	7.8	29.56	29.75	1.5	8,633	0.02%
2022/01/11	9.5	29.27	19	29.27	29.35	-9.5	8,401	-0.11%
2022/01/10	6.3	29.17	7	29.34	29.10	-0.7	8,222	-0.01%
2022/01/07	1	29.00	2.1	29.10	29.05	-1	8,195	-0.01%
2022/01/06	11.3	28.96	10	29.05	28.95	1.3	8,183	0.02%
2022/01/05	3	29.05	0	0.00	29.05	3	8,214	0.04%
2022/01/04	0	0.00	7	29.13	29.10	-7	8,331	-0.08%
2022/01/03	7	29.09	8	29.16	29.00	-1	8,450	-0.01%
2021/12/30	6.2	29.15	0	0.00	29.15	6.2	8,766	0.07%
2021/12/29	0	0.00	0.3	29.20	29.25	-0.3	8,830	0.00%
2021/12/28	2.3	29.15	12	29.18	29.20	-9.7	8,874	-0.11%
2021/12/27	12	29.06	7	29.19	29.20	5	8,883	0.06%
2021/12/24	0.1	29.15	1	29.20	29.10	-0.9	8,970	-0.01%
2021/12/23	2	29.03	7.6	29.06	28.95	-5.6	8,972	-0.06%
2021/12/22	10.1	28.96	6	29.05	28.95	4.1	9,038	0.05%
2021/12/21	12.1	29.01	5	29.20	28.95	7.1	8,999	0.08%
2021/12/20	34.6	28.78	2	28.90	28.90	32.6	8,949	0.36%
2021/12/17	1	29.00	0	0.00	28.85	1	8,894	0.01%
2021/12/16	6.1	28.89	12.7	28.99	29.05	-6.6	8,842	-0.07%
2021/12/15	6.2	28.89	0.1	29.00	29.00	6	8,920	0.07%
2021/12/14	2.1	28.93	3.1	28.90	29.00	-1	9,055	-0.01%
2021/12/13	15.5	29.10	1	29.40	29.00	14.5	9,093	0.16%
2021/12/10	3.2	29.22	13.6	29.20	29.25	-10.4	9,183	-0.11%
2021/12/09	0.5	29.15	0.2	29.25	29.15	0.3	9,208	0.00%
2021/12/08	2	29.15	26	29.15	29.20	-24	9,224	-0.26%
2021/12/07	14.1	29.18	2.1	29.15	29.35	12	9,211	0.13%
2021/12/06	0	0.00	32	29.08	29.30	-32	9,161	-0.35%
2021/12/03	0	0.00	9.5	29.28	29.15	-9.5	9,194	-0.10%
2021/12/02	3.3	29.21	4.4	29.13	29.15	-1.1	9,150	-0.01%
2021/12/01	9.5	29.04	13.3	29.20	29.30	-3.8	9,177	-0.04%
2021/11/30	7.2	29.32	28.7	29.68	28.60	-21.5	9,029	-0.24%
2021/11/29	6.3	28.86	14	28.99	29.30	-7.8	8,533	-0.09%
2021/11/26	4.2	29.41	5.4	29.30	29.15	-1.2	8,478	-0.01%
2021/11/25	0.1	29.51	18.6	29.50	29.65	-18.5	8,556	-0.22%
2021/11/24	0.2	29.14	5	29.26	29.35	-4.8	8,523	-0.06%
2021/11/23	4.3	29.08	2.3	29.05	29.10	2	8,519	0.02%
2021/11/22	2.8	29.25	2	29.40	29.40	0.8	8,569	0.01%
2021/11/19	1	29.15	25	29.10	29.20	-24	8,606	-0.28%
2021/11/18	9.5	28.76	6	28.81	28.80	3.4	8,619	0.04%
2021/11/17	9.3	28.89	3	28.93	28.80	6.3	8,680	0.07%
2021/11/16	7.7	28.76	14	28.91	29.05	-6.3	8,713	-0.07%
2021/11/15	12.2	28.78	1	28.85	28.75	11.2	8,784	0.13%
2021/11/12	6.1	28.69	4	28.75	28.80	2.1	8,839	0.02%
2021/11/11	1.3	28.72	2	28.68	28.65	-0.7	8,921	-0.01%
2021/11/10	7.2	28.65	6	28.83	28.95	1.2	9,163	0.01%
2021/11/09	3.6	28.73	2	28.65	28.85	1.6	9,297	0.02%
2021/11/08	39.6	28.45	94	28.63	28.45	-54.4	9,288	-0.59%
2021/11/05	2.2	29.39	1	29.40	29.55	1.2	9,167	0.01%
2021/11/04	12	29.75	24.5	29.78	29.80	-12.5	9,214	-0.14%
2021/11/03	7	29.18	1	29.25	29.30	6	9,028	0.07%
2021/11/02	6	29.11	12	29.17	29.20	-6	9,382	-0.06%
2021/11/01	8.3	28.94	8.1	28.96	29.10	0.2	9,537	0.00%
2021/10/29	10.4	29.12	9.5	29.10	29.20	0.9	9,619	0.01%
2021/10/28	4.3	29.33	11	29.26	29.35	-6.7	9,800	-0.07%
2021/10/27	5.2	29.15	10.6	29.29	29.35	-5.4	9,985	-0.05%
2021/10/26	6.3	29.22	19	29.21	29.30	-12.8	10,226	-0.12%
2021/10/25	1	29.15	1	29.20	29.20	0	10,286	0.00%
2021/10/22	3.1	29.17	36.1	29.17	29.25	-33	10,483	-0.32%
2021/10/21	19.5	29.10	38.1	29.16	29.10	-18.6	10,481	-0.18%
2021/10/20	21.1	28.84	11	28.77	28.90	10.1	10,426	0.10%
2021/10/19	3.1	28.32	5	28.39	28.50	-1.9	10,454	-0.02%
2021/10/18	31.2	28.50	15	28.52	28.35	16.2	10,711	0.15%
2021/10/15	2.5	28.48	15	28.65	28.70	-12.5	12,208	-0.10%
2021/10/14	14.5	28.50	42	28.53	28.40	-27.5	12,692	-0.22%
2021/10/13	24.1	28.71	4.6	28.73	28.70	19.5	12,980	0.15%
2021/10/12	7.7	28.38	22.4	28.45	28.70	-14.7	13,135	-0.11%
2021/10/08	16.3	28.48	41.2	28.45	28.40	-24.9	13,243	-0.19%
2021/10/07	61.1	28.14	22.1	28.26	28.35	38.9	13,279	0.29%
2021/10/06	2.1	27.31	4.8	27.50	27.55	-2.7	13,170	-0.02%
2021/10/05	1	27.10	3	27.25	27.40	-2	13,192	-0.02%
2021/10/04	5.7	27.17	3	27.20	27.15	2.7	13,283	0.02%
2021/10/01	3.2	27.26	15	27.40	27.45	-11.8	13,427	-0.09%
2021/09/30	0	0.00	21	27.34	27.50	-21	13,451	-0.16%
2021/09/29	30.5	27.22	5.3	27.30	27.25	25.2	13,541	0.19%
2021/09/28	20	27.66	11.1	27.55	27.70	8.9	13,644	0.07%
2021/09/27	2	27.65	3.6	27.75	27.60	-1.6	13,995	-0.01%
2021/09/24	4.4	27.74	6.5	27.78	27.70	-2.1	14,038	-0.01%
2021/09/23	1.1	27.51	18.8	27.68	27.75	-17.7	14,059	-0.13%
2021/09/22	15.3	27.32	3	27.32	27.40	12.3	14,101	0.09%
2021/09/17	3.2	27.60	1.3	27.71	27.70	1.9	14,159	0.01%
2021/09/16	19.5	27.84	15.9	27.51	27.70	3.6	14,152	0.03%
2021/09/15	14.5	27.83	18.4	27.77	27.75	-4	14,166	-0.03%
2021/09/14	8	27.33	17.2	27.31	27.20	-9.2	14,033	-0.07%
2021/09/13	22.5	27.04	0	0.00	27.05	22.5	14,016	0.16%
2021/09/10	20.2	27.13	0.1	27.30	27.15	20.1	14,056	0.14%
2021/09/09	8.2	27.10	2	27.25	27.10	6.2	14,211	0.04%
2021/09/08	3.8	27.23	5	27.15	27.20	-1.3	14,292	-0.01%
2021/09/07	3.3	27.47	11	27.42	27.45	-7.7	14,376	-0.05%
2021/09/06	2.1	27.75	27	27.70	27.55	-24.9	14,502	-0.17%
2021/09/03	15.1	27.57	6	27.61	27.55	9.1	14,530	0.06%
2021/09/02	12.2	27.60	0	0.00	27.50	12.2	14,725	0.08%
2021/09/01	4.2	27.58	4.6	27.66	27.55	-0.4	14,856	0.00%
2021/08/31	21	27.45	1.1	27.50	27.40	20	14,874	0.13%
2021/08/30	16	27.46	12.2	27.55	27.65	3.9	14,854	0.03%
2021/08/27	0	0.00	17	27.47	27.50	-17	14,902	-0.11%
2021/08/26	15.8	27.35	5	27.35	27.35	10.8	14,962	0.07%
2021/08/25	45	27.65	2	27.75	27.75	43	15,092	0.29%
2021/08/24	41	27.51	1	27.40	27.60	40	15,225	0.26%
2021/08/23	7.9	26.99	20	27.05	26.95	-12.1	15,310	-0.08%
2021/08/20	16	26.75	5	26.88	26.90	11	15,435	0.07%
2021/08/19	30.2	26.73	13	26.65	26.70	17.2	16,216	0.11%
2021/08/18	27.1	26.80	4	26.73	27.00	23.1	16,212	0.14%
2021/08/17	23.3	26.83	5	26.86	26.75	18.3	16,279	0.11%
2021/08/16	28.7	26.85	37	26.78	26.70	-8.3	16,316	-0.05%
2021/08/13	3.9	27.13	3	27.20	27.15	0.9	16,292	0.01%
2021/08/12	10.6	27.26	1	27.25	27.35	9.6	16,283	0.06%
2021/08/11	8.3	27.29	12	27.20	27.20	-3.7	16,355	-0.02%
2021/08/10	10.4	27.11	2	27.15	27.20	8.4	16,448	0.05%
2021/08/09	18	27.27	4	27.35	27.30	14	16,610	0.08%
2021/08/06	33.3	27.42	9	27.35	27.70	24.3	16,679	0.15%
2021/08/05	20.2	27.15	40	27.11	27.10	-19.8	16,561	-0.12%
2021/08/04	28.3	27.21	1.2	27.23	27.30	27.1	16,863	0.16%
2021/08/03	29.2	27.27	67	27.31	27.40	-37.8	17,018	-0.22%
2021/08/02	27.1	27.53	1	27.50	27.60	26.1	17,057	0.15%
2021/07/30	36.5	27.85	101.2	27.95	27.75	-64.7	16,996	-0.38%	大賣/
2021/07/29	19.1	28.01	3.3	28.03	28.00	15.8	16,936	0.09%
2021/07/28	30.6	27.91	2	27.81	28.05	28.6	17,088	0.17%
2021/07/27	24.2	28.16	6	28.20	28.15	18.2	17,297	0.10%
2021/07/26	22.4	28.10	24.3	28.31	28.10	-1.9	17,603	-0.01%
2021/07/23	26.3	28.18	62	28.14	28.10	-35.7	17,588	-0.20%
2021/07/22	73	28.19	19	28.36	28.20	54	17,556	0.31%
2021/07/21	260	28.23	22	28.07	28.05	238	17,414	1.37%	大買/鉅額交易
2021/07/20	57.4	31.27	34	31.41	31.20	23.4	16,072	0.15%
2021/07/19	44.3	31.55	6	31.66	31.65	38.3	15,731	0.24%
2021/07/16	33.4	31.76	12.1	31.80	31.75	21.3	15,823	0.13%
2021/07/15	25.1	32.15	42	31.99	31.95	-16.9	15,840	-0.11%
2021/07/14	6	32.23	36.3	32.37	32.10	-30.3	15,771	-0.19%
2021/07/13	22.8	32.36	75	32.54	32.20	-52.3	15,830	-0.33%
2021/07/12	12.5	32.79	18	32.76	32.65	-5.5	15,761	-0.04%
2021/07/09	1.3	32.56	32	32.72	32.70	-30.7	15,802	-0.19%
2021/07/08	20.1	32.95	49.1	33.03	32.80	-29	16,007	-0.18%
2021/07/07	12	32.72	11.1	32.75	32.75	0.9	16,035	0.01%
2021/07/06	7	32.66	13.7	32.62	32.70	-6.7	16,221	-0.04%
2021/07/05	46.6	32.63	15.2	32.59	32.55	31.4	16,263	0.19%
2021/07/02	13	31.95	14	32.24	32.35	-1	16,203	-0.01%
2021/07/01	76.5	31.30	9.5	31.23	31.05	67	16,089	0.42%
2021/06/30	0.2	31.00	5	30.98	31.00	-4.8	16,096	-0.03%
2021/06/29	2.4	30.78	0	0.00	30.75	2.4	16,144	0.01%
2021/06/28	3.4	30.78	7	30.71	30.80	-3.6	16,267	-0.02%
2021/06/25	21.2	30.93	5	30.79	30.80	16.2	16,274	0.10%
2021/06/24	11.2	30.45	0	0.00	30.40	11.2	16,354	0.07%
2021/06/23	33.5	30.54	4	30.48	30.40	29.5	16,487	0.18%
2021/06/22	8.2	30.49	0	0.00	30.40	8.2	16,918	0.05%
2021/06/21	16.1	30.57	9	30.76	30.30	7.1	17,834	0.04%
2021/06/18	20.1	30.75	10	30.83	30.65	10.1	18,194	0.06%
2021/06/17	25	30.67	5	30.80	30.60	20	18,405	0.11%
2021/06/16	1	30.55	12	30.79	30.60	-11	19,062	-0.06%
2021/06/15	26.3	30.13	13	30.28	30.15	13.3	19,614	0.07%
2021/06/11	5	30.27	0	30.35	30.15	5	19,612	0.03%
2021/06/10	28.3	30.08	13	30.19	30.25	15.3	19,681	0.08%
2021/06/09	4.1	30.24	1	30.20	30.20	3.1	19,730	0.02%
2021/06/08	0	0.00	2.1	30.65	30.65	-2.1	19,762	-0.01%
2021/06/07	32.3	30.51	1.1	30.42	30.55	31.2	19,818	0.16%
2021/06/04	2.5	30.86	6	30.88	30.95	-3.5	19,841	-0.02%
2021/06/03	4.2	31.32	1	31.20	31.25	3.2	19,870	0.02%
2021/06/02	22.1	31.40	4.2	31.38	31.35	17.9	19,923	0.09%
2021/06/01	44.8	31.25	6	31.17	31.40	38.8	19,887	0.19%
2021/05/31	21.1	30.66	2.1	30.76	30.75	19	19,846	0.10%
2021/05/28	45.4	30.37	8	30.39	30.55	37.4	19,835	0.19%
2021/05/27	8.5	29.59	1.4	29.53	29.55	7.1	19,905	0.04%
2021/05/26	17	29.83	5	29.78	29.70	12	19,518	0.06%
2021/05/25	16.2	29.59	5	29.61	29.55	11.2	19,581	0.06%
2021/05/24	3	29.22	2	28.85	29.30	1	19,634	0.01%
2021/05/21	16	29.25	11	29.20	29.10	5	19,682	0.03%
2021/05/20	9.1	29.27	16	29.22	29.20	-6.9	19,584	-0.04%
2021/05/19	15	29.04	6	28.91	29.15	9	19,594	0.05%
2021/05/18	20.2	28.57	6	28.50	28.70	14.2	19,648	0.07%
2021/05/17	32.3	28.28	6.3	28.20	27.90	26	19,605	0.13%
2021/05/14	30.2	29.68	0	0.00	29.55	30.2	19,375	0.16%
2021/05/13	7.4	29.73	4	29.76	29.70	3.4	19,318	0.02%
2021/05/12	29.2	29.79	28.2	29.57	30.00	1	19,135	0.01%
2021/05/11	10	30.59	4	30.69	30.50	6	18,813	0.03%
2021/05/10	15.5	30.47	288	30.65	31.20	-272.5	18,683	-1.46%	大賣/鉅額交易
2021/05/07	2.1	30.98	3	30.97	31.15	-0.9	19,015	0.00%
2021/05/06	4.3	30.88	16.4	30.71	30.75	-12.1	19,568	-0.06%
2021/05/05	50.1	30.86	3.4	30.98	30.80	46.7	20,029	0.23%
2021/05/04	4.1	30.91	7.1	30.90	31.15	-3	19,961	-0.01%
2021/05/03	54.4	31.75	10	31.75	31.65	44.4	19,780	0.22%
2021/04/29	24	32.51	22.2	32.64	32.70	1.8	19,586	0.01%
2021/04/28	9.1	32.63	38.1	32.62	32.70	-29	19,594	-0.15%
2021/04/27	26.2	32.63	15	32.66	32.60	11.2	19,730	0.06%
2021/04/26	10	32.79	2.1	32.68	32.80	7.9	19,659	0.04%
2021/04/23	13.1	32.23	5.1	32.33	32.45	8	19,574	0.04%
2021/04/22	21.1	32.66	101.5	32.66	32.55	-80.4	19,688	-0.41%	大賣/
2021/04/21	24.3	33.05	12	33.05	33.00	12.3	19,681	0.06%
2021/04/20	11	33.09	18	33.10	33.10	-7	19,604	-0.04%
2021/04/19	10	33.07	25	33.06	33.05	-15	19,556	-0.08%
2021/04/16	11	32.94	14.2	32.95	32.95	-3.2	19,469	-0.02%
2021/04/15	28.1	32.85	9	32.73	32.85	19.1	19,541	0.10%
2021/04/14	30.2	32.73	30.1	32.72	33.00	0.1	19,450	0.00%
2021/04/13	22.1	33.41	7	33.41	33.15	15.1	19,250	0.08%
2021/04/12	13.2	33.50	22	33.48	33.40	-8.8	19,191	-0.05%
2021/04/09	29.1	33.76	8.6	33.84	33.70	20.5	19,040	0.11%
2021/04/08	21	33.57	24.3	33.57	33.55	-3.3	18,929	-0.02%
2021/04/07	26.2	33.58	5.5	33.56	33.45	20.7	18,819	0.11%
2021/04/06	9.4	33.48	4	33.45	33.40	5.4	18,656	0.03%
2021/04/01	15	33.53	17.1	33.44	33.40	-2.1	18,698	-0.01%
2021/03/31	15.3	33.73	3.1	33.81	33.50	12.2	18,637	0.07%
2021/03/30	31	33.63	32.3	33.78	33.85	-1.3	18,519	-0.01%
2021/03/29	17.1	33.37	20	33.49	33.55	-2.9	18,451	-0.02%
2021/03/26	10	33.30	5.1	33.35	33.45	4.9	18,397	0.03%
2021/03/25	88.5	33.10	93.2	32.95	33.20	-4.7	18,661	-0.03%
2021/03/24	120.4	33.82	38	33.90	33.75	82.4	18,375	0.45%	大買/
2021/03/23	72.6	34.13	70.4	34.31	34.75	2.2	17,678	0.01%
2021/03/22	5.1	33.93	54	34.22	34.35	-49	17,445	-0.28%
2021/03/19	129.4	33.99	91	34.04	33.85	38.4	17,615	0.22%	大買/
2021/03/18	50.1	33.67	85.8	33.74	33.85	-35.7	17,268	-0.21%
2021/03/17	32.1	32.58	6.1	32.55	32.65	26	16,685	0.16%
2021/03/16	21.3	32.60	6	32.58	32.60	15.3	16,767	0.09%
2021/03/15	14	32.73	17	32.70	32.60	-3	16,836	-0.02%
2021/03/12	59	32.32	41.3	32.42	32.40	17.7	16,874	0.10%
2021/03/11	52	32.19	1.1	32.19	32.25	50.9	16,894	0.30%
2021/03/10	35.3	32.15	3	32.17	32.10	32.3	16,992	0.19%
2021/03/09	9	31.84	6.1	31.89	32.00	3	17,174	0.02%
2021/03/08	7	31.70	2	31.70	31.80	5	17,336	0.03%
2021/03/05	7	31.41	1	31.50	31.65	6	17,400	0.03%
2021/03/04	33.1	31.20	6	31.18	31.35	27.1	17,900	0.15%
2021/03/03	34	31.31	2	31.35	31.40	32	17,975	0.18%
2021/03/02	64.4	31.69	23.5	31.49	31.35	40.9	17,826	0.23%
2021/02/26	47.1	31.55	10	31.69	32.00	37.1	17,634	0.21%
2021/02/25	8.1	31.77	12.5	31.78	31.70	-4.4	17,263	-0.03%
2021/02/24	20.1	32.07	13.3	31.98	31.90	6.8	17,199	0.04%
2021/02/23	23.1	31.73	3.2	31.76	31.80	19.9	17,047	0.12%
2021/02/22	15.1	31.16	9.4	31.32	31.30	5.7	16,982	0.03%
2021/02/19	13.5	30.76	1.3	30.85	31.15	12.2	17,001	0.07%
2021/02/18	0.3	30.80	1.1	30.86	30.80	-0.8	17,007	0.00%
2021/02/17	8.1	30.95	7.1	31.04	31.00	1	17,080	0.01%
2021/02/05	21	30.78	2	30.85	30.80	19	17,294	0.11%
2021/02/04	13	30.73	0	0.00	30.75	13	17,281	0.08%
2021/02/03	5.1	31.12	2	31.13	31.10	3.1	17,275	0.02%
2021/02/02	2	31.20	3	31.17	31.15	-1	17,264	-0.01%
2021/02/01	10	30.89	3	30.85	31.10	7	17,212	0.04%
2021/01/29	60.4	31.68	42.3	31.46	31.25	18.1	17,075	0.11%
2021/01/28	86	32.62	116.2	32.68	32.70	-30.2	16,547	-0.18%	大賣/
2021/01/27	26.1	32.25	34.8	32.05	32.35	-8.7	15,969	-0.05%
2021/01/26	2	30.95	8	31.11	30.85	-6	15,400	-0.04%
2021/01/25	1	31.25	19	31.12	31.20	-18	15,324	-0.12%
2021/01/22	15.1	30.55	92.2	30.71	30.70	-77.1	15,169	-0.51%
2021/01/21	6	30.00	3	30.10	29.90	3	15,053	0.02%
2021/01/20	105.2	30.20	6	30.20	30.00	99.2	15,065	0.66%	大買/
2021/01/19	3	30.85	6	31.00	30.75	-3	14,868	-0.02%
2021/01/18	6.1	30.75	6	30.64	30.65	0.1	14,940	0.00%
2021/01/15	10.5	31.27	34	31.58	31.00	-23.5	14,884	-0.16%
2021/01/14	10	31.62	8.6	31.42	31.65	1.4	14,880	0.01%
2021/01/13	1	31.10	151.1	30.93	30.90	-150.1	14,588	-1.03%	大賣/鉅額交易
2021/01/12	1.1	30.70	14	30.68	30.85	-12.9	14,473	-0.09%
2021/01/11	25.1	30.67	31.2	30.73	31.00	-6.1	14,358	-0.04%
2021/01/08	13	30.60	111.2	30.85	31.00	-98.2	14,310	-0.69%	大賣/
2021/01/07	0	0.00	32	30.41	30.50	-32	14,310	-0.22%
2021/01/06	10.1	30.35	6	30.39	30.35	4.1	14,332	0.03%
2021/01/05	42.1	30.42	0.4	30.55	30.50	41.7	14,261	0.29%
2021/01/04	7	30.89	23	30.93	30.80	-16	14,338	-0.11%
2020/12/31	18.9	30.90	3	31.00	31.00	15.9	14,232	0.11%
2020/12/30	21	30.76	29	30.82	31.15	-8	14,284	-0.06%
2020/12/29	31.9	31.16	36	31.17	30.95	-4.1	14,241	-0.03%
2020/12/28	7.3	31.00	55	30.96	31.05	-47.7	14,242	-0.33%
2020/12/25	13.2	30.68	9.1	30.68	30.55	4	14,281	0.03%
2020/12/24	11	30.51	46	30.50	30.65	-35	14,304	-0.24%
2020/12/23	6	29.98	12	29.98	30.00	-6	14,316	-0.04%
2020/12/22	11	30.08	19	30.19	30.05	-8	14,312	-0.06%
2020/12/21	36.1	29.49	23	29.64	30.05	13.1	14,500	0.09%
2020/12/18	9	30.29	0	0.00	30.20	9	14,448	0.06%
2020/12/17	50	30.46	6	30.65	30.40	44	14,367	0.31%
2020/12/16	21	30.79	5.1	30.78	31.05	15.9	14,155	0.11%
2020/12/15	136.8	30.17	65.2	30.10	30.05	71.7	14,004	0.51%	大買/
2020/12/14	44.5	30.75	85.1	31.04	31.05	-40.6	13,637	-0.30%
2020/12/11	9	31.37	41	31.33	31.60	-32	13,407	-0.24%
2020/12/10	41.5	31.68	7	31.71	31.65	34.5	13,431	0.26%
2020/12/09	38.1	32.10	28	32.10	32.15	10.1	13,358	0.08%
2020/12/08	35.1	31.89	18	31.93	31.80	17.1	13,298	0.13%
2020/12/07	48	31.53	6	31.50	31.55	42	13,328	0.32%
2020/12/04	2	31.15	11	31.14	31.30	-9	13,346	-0.07%
2020/12/03	16	31.29	7	31.31	31.30	9	13,311	0.07%
2020/12/02	21	31.35	72	31.07	31.45	-51	13,065	-0.39%
2020/12/01	17	30.47	2.1	30.50	30.65	14.9	12,992	0.12%
2020/11/30	141.5	30.84	33	31.28	29.85	108.5	12,941	0.84%	大買/鉅額交易
2020/11/27	7	30.79	53.1	30.73	30.95	-46.1	12,362	-0.37%
2020/11/26	0.2	30.09	5	30.23	30.30	-4.8	12,214	-0.04%
2020/11/25	16	30.15	6	30.09	30.05	10	12,470	0.08%
2020/11/24	1	30.15	5	30.27	30.25	-4	12,502	-0.03%
2020/11/23	5	30.17	2	30.45	30.10	3	12,574	0.02%
2020/11/20	5	29.99	1	30.05	30.05	4	12,639	0.03%
2020/11/19	9	29.89	3.5	29.97	29.95	5.5	13,095	0.04%
2020/11/18	21.2	30.11	10	30.16	30.15	11.2	13,270	0.08%
2020/11/17	12	30.14	7	30.14	30.30	5	13,303	0.04%
2020/11/16	27	30.21	7	30.19	30.40	20	13,666	0.15%
2020/11/13	7.5	30.13	7.5	30.24	30.30	0	13,937	0.00%
2020/11/12	50	29.08	3	29.12	29.20	47	13,711	0.34%
2020/11/11	15	29.00	2	29.40	29.45	13	13,805	0.09%
2020/11/10	11.2	29.23	8	29.40	29.15	3.2	13,896	0.02%
2020/11/09	19	29.24	31.1	29.40	29.50	-12.1	14,204	-0.08%
2020/11/06	33	29.15	0	0.00	29.15	33	14,334	0.23%
2020/11/05	21	29.11	26	29.38	29.10	-5	14,507	-0.03%
2020/11/04	44	28.97	2	29.18	29.00	42	14,677	0.29%
2020/11/03	4	28.65	4	28.85	28.75	0	14,804	0.00%
2020/11/02	1	28.30	2	28.35	28.35	-1	14,923	-0.01%
2020/10/30	19	28.61	0	0.00	28.50	19	15,195	0.13%
2020/10/29	12	28.75	1	28.75	28.70	11	15,516	0.07%
2020/10/28	35.3	29.18	31	29.11	29.15	4.3	15,648	0.03%
2020/10/27	33	29.02	3.1	29.05	29.00	29.9	15,788	0.19%
2020/10/26	9	29.34	9	29.29	29.30	0	15,965	0.00%
2020/10/23	22	28.94	26	28.88	28.85	-4	15,965	-0.03%
2020/10/21	2	28.70	0	0.00	28.55	2	16,129	0.01%
2020/10/20	1	28.75	4	28.98	28.95	-3	16,591	-0.02%
2020/10/19	0.1	28.85	1	28.90	28.80	-0.9	17,134	-0.01%
2020/10/16	5	29.02	3	28.93	28.80	2	17,377	0.01%
2020/10/15	7.5	29.28	2	29.35	29.10	5.5	17,940	0.03%
2020/10/14	5	29.03	1.5	29.15	29.05	3.5	18,796	0.02%
2020/10/13	5	28.54	18	28.55	28.70	-13	19,194	-0.07%
2020/10/12	10	28.95	5	29.00	28.85	5	19,999	0.03%
2020/10/08	2	29.55	117	29.57	29.70	-115	20,058	-0.57%	大賣/鉅額交易
2020/10/07	5	29.51	1	29.35	29.35	4	20,337	0.02%
2020/10/06	3	29.75	18	29.70	29.75	-15	20,617	-0.07%
2020/10/05	8	29.66	3	29.93	29.55	5	20,907	0.02%
2020/09/30	84	30.14	75	29.84	29.80	9	21,182	0.04%
2020/09/29	32	29.53	1	29.45	29.40	31	21,694	0.14%
2020/09/28	15	29.64	17	29.55	29.70	-2	22,677	-0.01%
2020/09/25	29	29.21	5	29.09	29.15	24	23,163	0.10%
2020/09/24	57	29.27	14	28.98	28.85	43	23,278	0.18%
2020/09/23	39	29.98	14.2	30.03	29.95	24.8	23,293	0.11%
2020/09/22	2	29.03	4	29.09	29.10	-2	23,223	-0.01%
2020/09/21	5	29.67	51.1	29.70	29.50	-46.1	23,384	-0.20%
2020/09/18	3	29.78	205	29.76	29.85	-202	23,772	-0.85%	大賣/鉅額交易
2020/09/17	18	29.94	13	30.16	29.65	5	24,067	0.02%
2020/09/16	7	30.12	16	30.22	30.10	-9	24,572	-0.04%
2020/09/15	12.2	29.83	51	29.75	29.75	-38.8	24,802	-0.16%
2020/09/14	205	29.80	5.1	29.93	30.10	199.9	25,480	0.78%	大買/鉅額交易
2020/09/11	11	29.77	232	29.91	29.90	-221	26,124	-0.85%	大賣/鉅額交易
2020/09/10	49	30.06	8	30.01	29.80	41	26,381	0.16%
2020/09/09	5	30.13	5	30.06	30.45	0	26,211	0.00%
2020/09/08	3	30.90	107	30.81	30.70	-104	26,220	-0.40%	大賣/鉅額交易
2020/09/07	2	31.35	24	31.48	31.30	-22	26,257	-0.08%
2020/09/04	4	31.05	3	31.50	31.75	1	26,490	0.00%
2020/09/03	5	31.83	8	31.82	31.70	-3	26,531	-0.01%
2020/09/02	20	32.19	3	32.03	32.25	17	26,768	0.06%
2020/09/01	24	32.22	15	32.22	32.35	9	26,957	0.03%
2020/08/31	11	32.52	146	32.52	31.90	-135	26,976	-0.50%	大賣/鉅額交易
2020/08/28	13	32.72	7	32.64	32.60	6	26,817	0.02%
2020/08/27	6	33.25	11	33.42	33.15	-5	26,914	-0.02%
2020/08/26	8.1	33.51	4	33.53	33.60	4.1	26,905	0.02%
2020/08/25	20	33.65	11	33.87	34.00	9	26,848	0.03%
2020/08/24	18.1	32.39	13	31.51	32.60	5.1	26,739	0.02%
2020/08/21	14	31.14	9	31.34	31.30	5	26,576	0.02%
2020/08/20	110	31.22	27	31.26	30.90	83	26,599	0.31%	大買/
2020/08/19	65	32.99	13	32.77	32.40	52	26,146	0.20%
2020/08/18	17	34.36	11.2	34.10	33.90	5.8	25,677	0.02%
2020/08/17	38	34.29	19	34.54	34.50	19	25,642	0.07%
2020/08/14	4	34.98	2	35.00	34.75	2	25,563	0.01%
2020/08/13	29	35.25	24	35.22	34.85	5	25,531	0.02%
2020/08/12	0	0.00	157	34.31	34.70	-157	25,390	-0.62%	大賣/鉅額交易
2020/08/11	11	33.99	0	0.00	34.00	11	25,355	0.04%
2020/08/10	11	34.38	1	34.30	34.50	10	25,399	0.04%
2020/08/07	0	0.00	15	34.94	34.90	-15	25,411	-0.06%
2020/08/06	6	34.58	5	34.75	34.95	1	25,295	0.00%
2020/08/05	32	35.47	38	35.16	34.90	-6	25,235	-0.02%
2020/08/04	10	34.58	9	34.59	35.00	1	24,978	0.00%
2020/08/03	81	34.00	2	33.85	33.85	79	24,798	0.32%
2020/07/31	47	34.44	15	34.66	34.50	32	24,671	0.13%
2020/07/30	12	34.12	37	34.58	34.60	-25	24,446	-0.10%
2020/07/29	27	33.66	10	33.89	33.80	17	24,306	0.07%
2020/07/28	70	33.58	7	33.47	33.25	63	24,304	0.26%
2020/07/27	122	33.55	13	33.30	33.25	109	24,479	0.45%	大買/鉅額交易
2020/07/24	129	34.40	33	34.63	34.10	96	24,440	0.39%	大買/
2020/07/23	91	35.30	92	35.59	35.60	-1	23,976	0.00%
2020/07/22	25	34.16	50	34.14	34.25	-25	23,476	-0.11%
2020/07/21	141	34.07	97	34.13	33.90	44	23,295	0.19%	大買/
2020/07/20	141	33.03	37	33.14	32.95	104	22,719	0.46%	大買/鉅額交易
2020/07/17	68	35.70	16	35.68	35.80	52	21,717	0.24%
2020/07/16	35	35.66	59	35.73	36.00	-24	21,458	-0.11%
2020/07/15	30	34.18	9	34.28	34.05	21	20,700	0.10%
2020/07/14	26	33.90	5	33.85	34.10	21	20,543	0.10%
2020/07/13	34	33.90	19	33.82	34.20	15	20,361	0.07%
2020/07/10	14.1	32.77	15	32.89	32.55	-0.9	20,175	0.00%
2020/07/09	26	33.84	10.1	33.77	33.40	15.9	20,251	0.08%
2020/07/08	33.1	33.40	32	33.50	33.45	1.1	19,957	0.01%
2020/07/07	84	35.41	24	35.07	34.50	60	19,252	0.31%
2020/07/06	46.1	37.96	31.7	38.12	38.65	14.4	18,297	0.08%
2020/07/03	16	37.25	88	37.14	37.20	-72	17,841	-0.40%
2020/07/02	41	36.95	23	36.98	37.15	18	17,796	0.10%
2020/07/01	84	36.72	35.1	36.96	36.80	48.9	17,701	0.28%
2020/06/30	14	36.00	3	35.92	35.80	11	17,522	0.06%
2020/06/29	30	35.50	9	35.35	35.65	21	17,474	0.12%
2020/06/24	6	35.79	22	35.95	35.65	-16	17,243	-0.09%
2020/06/23	25	35.92	14.4	35.90	36.00	10.6	17,191	0.06%
2020/06/22	15	34.80	3	34.97	34.80	12	17,223	0.07%
2020/06/19	23	34.35	32	34.66	34.65	-9	16,876	-0.05%
2020/06/18	27	33.62	99	33.49	34.00	-72	16,268	-0.44%
2020/06/17	16	32.01	30	32.19	32.25	-14	15,614	-0.09%
2020/06/16	3	31.38	2.4	31.48	31.45	0.6	15,581	0.00%
2020/06/15	14	31.39	12	31.44	31.10	2	15,850	0.01%
2020/06/12	4	30.21	22	30.13	30.70	-18	15,963	-0.11%
2020/06/11	61	31.19	67	31.67	30.65	-6	16,131	-0.04%
2020/06/10	33	31.48	5	31.39	31.45	28	16,046	0.17%
2020/06/09	79	31.20	34	31.20	31.15	45	16,115	0.28%
2020/06/08	1	29.95	74	30.16	30.45	-73	16,095	-0.45%
2020/06/05	9	29.90	22.6	29.92	29.80	-13.6	15,920	-0.09%
2020/06/04	2	29.80	21.1	29.82	29.85	-19.1	15,885	-0.12%
2020/06/03	0	0.00	33	29.57	29.55	-33	15,994	-0.21%
2020/06/02	0	0.00	35	29.16	29.15	-35	15,975	-0.22%
2020/06/01	4	28.73	38	28.93	29.00	-34	15,911	-0.21%
2020/05/29	23	28.26	1	28.60	28.60	22	15,862	0.14%
2020/05/28	22	28.77	8.1	28.67	28.50	13.9	15,593	0.09%
2020/05/27	0	0.00	6	28.47	28.60	-6	15,671	-0.04%
2020/05/26	3	28.15	3.2	28.24	28.20	-0.2	15,660	0.00%
2020/05/25	11	27.96	4	28.16	28.20	7	15,661	0.04%
2020/05/22	14	28.24	12	28.22	28.40	2	15,642	0.01%
2020/05/21	3	28.32	2	28.40	28.35	1	15,516	0.01%
2020/05/20	4	28.38	7	28.41	28.15	-3	15,471	-0.02%
2020/05/19	2	28.30	30	28.13	28.30	-28	15,304	-0.18%
2020/05/18	25	27.67	2.2	27.74	27.55	22.8	15,109	0.15%
2020/05/15	10	28.18	17	28.06	28.10	-7	14,963	-0.05%
2020/05/14	2	27.80	19	27.98	27.95	-17	14,826	-0.11%
2020/05/13	2	27.50	0	0.00	27.55	2	14,627	0.01%
2020/05/12	17	27.54	1	27.50	27.50	16	14,527	0.11%
2020/05/11	7	27.81	17	27.91	27.80	-10	14,438	-0.07%
2020/05/08	14	27.40	0	0.00	27.45	14	14,348	0.10%
2020/05/07	24	27.72	2	27.80	27.70	22	14,148	0.16%
2020/05/06	21	27.76	15	27.65	27.80	6	14,116	0.04%
2020/05/05	4	27.81	5	27.99	27.75	-1	14,084	-0.01%
2020/05/04	31	27.52	5.3	27.62	27.85	25.7	14,076	0.18%
2020/04/30	6	27.78	7	28.16	28.25	-1	14,023	-0.01%
2020/04/29	2	27.08	82	27.49	27.70	-80	13,812	-0.58%
2020/04/28	4.5	26.69	25	26.75	26.90	-20.5	13,693	-0.15%
2020/04/27	16	26.44	11	26.51	26.50	5	14,075	0.04%
2020/04/24	1	26.00	0	0.00	26.00	1	14,009	0.01%
2020/04/23	1	25.65	7	25.91	26.00	-6	14,093	-0.04%
2020/04/22	7	25.39	0	0.00	25.55	7	14,082	0.05%
2020/04/21	15	25.57	10	25.56	25.30	5	14,140	0.04%
2020/04/20	15	26.03	5	26.20	26.00	10	14,000	0.07%
2020/04/17	46	26.51	4	26.53	26.05	42	13,943	0.30%
2020/04/16	35	26.12	3	26.15	26.20	32	13,857	0.23%
2020/04/15	20	26.46	23	26.43	26.50	-3	13,799	-0.02%
2020/04/14	11	26.47	23.1	26.65	26.70	-12.1	13,667	-0.09%
2020/04/13	5	25.28	11	25.30	25.65	-6	13,389	-0.04%
2020/04/10	5	25.15	1.4	25.18	25.25	3.6	13,364	0.03%
2020/04/09	10	25.05	5	25.31	25.05	5	13,461	0.04%
2020/04/08	30	25.15	10	25.16	25.10	20	13,400	0.15%
2020/04/07	25	25.30	9	25.36	25.20	16	13,319	0.12%
2020/04/06	11	25.10	2	25.13	25.15	9	13,189	0.07%
2020/04/01	11	24.20	1	24.60	24.40	10	12,942	0.08%
2020/03/31	0	0.00	3	24.20	24.50	-3	12,762	-0.02%
2020/03/30	29	23.69	15	23.22	23.85	14	12,531	0.11%
2020/03/27	94	24.06	5	24.16	23.75	89	12,401	0.72%
2020/03/26	40	24.07	65	24.08	24.00	-25	12,097	-0.21%
2020/03/25	0	0.00	10	23.20	23.20	-10	11,530	-0.09%
2020/03/24	7	21.03	8.1	20.96	21.10	-1.1	11,524	-0.01%
2020/03/23	8	19.29	0	0.00	19.20	8	11,424	0.07%
2020/03/20	8	20.16	21	19.88	20.40	-13	11,436	-0.11%
2020/03/19	9.4	18.97	15	19.15	18.65	-5.6	11,212	-0.05%
2020/03/18	28	20.77	14	20.50	20.10	14	10,953	0.13%
2020/03/17	9	21.28	7	20.97	20.80	2	10,800	0.02%
2020/03/16	17	22.60	5	22.25	22.15	12	10,897	0.11%
2020/03/13	8	22.15	4.8	22.31	23.00	3.2	10,808	0.03%
2020/03/12	7	23.22	5	23.15	23.65	2	10,546	0.02%
2020/03/11	3	24.88	0	0.00	24.70	3	10,399	0.03%
2020/03/10	6	24.98	8	24.54	25.05	-2	10,345	-0.02%
2020/03/09	3	25.63	4	25.49	25.30	-1	10,423	-0.01%
2020/03/06	6	26.58	0	0.00	26.25	6	10,701	0.06%
2020/03/05	3	27.10	0	0.00	27.20	3	10,607	0.03%
2020/03/03	0	0.00	2	27.03	26.90	-2	10,713	-0.02%
2020/03/02	1	26.90	13	26.93	26.55	-12	10,732	-0.11%
2020/02/27	1	27.15	5	27.28	27.05	-4	10,841	-0.04%
2020/02/26	5	27.00	0	0.00	27.10	5	10,759	0.05%
2020/02/25	0	0.00	16	27.06	27.25	-16	10,791	-0.15%
2020/02/24	0	0.00	1	27.50	27.45	-1	10,898	-0.01%
2020/02/21	1	27.80	1	28.00	27.90	0	10,999	0.00%
2020/02/19	1	28.20	2	28.00	28.10	-1	11,376	-0.01%
2020/02/18	1	27.60	1	27.56	27.85	0	11,906	0.00%
2020/02/17	2	27.60	5	27.75	27.60	-3	12,063	-0.02%
2020/02/11	0	0.00	1	28.00	28.00	-1	12,951	-0.01%
2020/02/10	7	27.90	0	0.00	27.95	7	13,055	0.05%
2020/02/07	0	0.00	3	28.27	28.25	-3	13,396	-0.02%
2020/02/06	1	27.85	1	28.10	28.25	0	13,598	0.00%
2020/02/05	2	27.73	3	27.75	27.80	-1	13,831	-0.01%
2020/02/04	0	0.00	3	27.38	28.00	-3	13,873	-0.02%
2020/02/03	1	26.80	3	26.88	27.00	-2	14,180	-0.01%
2020/01/31	17	27.54	1	27.25	27.25	16	14,150	0.11%
2020/01/30	5	27.26	25	27.18	27.20	-20	14,227	-0.14%
2020/01/20	1	29.25	1	29.25	29.40	0	13,968	0.00%
2020/01/17	6	29.33	32.9	29.18	29.30	-26.9	14,035	-0.19%
2020/01/16	5	28.76	0	0.00	28.90	5	14,048	0.04%
2020/01/15	3	28.95	6.1	29.00	28.90	-3.1	14,243	-0.02%
2020/01/14	0	0.00	14	28.54	28.85	-14	14,230	-0.10%
2020/01/13	2	28.65	0	0.00	28.75	2	14,328	0.01%
2020/01/10	0	0.00	4	28.80	28.75	-4	14,387	-0.03%
2020/01/09	1	28.60	0	0.00	28.70	1	14,426	0.01%
2020/01/08	3	28.13	1	28.40	28.10	2	14,552	0.01%
2020/01/07	0	0.00	5	28.03	28.50	-5	14,568	-0.03%
2020/01/06	2	28.08	3	28.10	28.00	-1	14,593	-0.01%
2020/01/03	2	28.35	1	28.50	28.30	1	14,687	0.01%
2020/01/02	16	28.39	0	0.00	28.40	16	14,707	0.11%
2019/12/31	6	28.37	0.4	28.35	28.35	5.6	14,712	0.04%
2019/12/30	12	28.64	0	0.00	28.60	12	14,838	0.08%
2019/12/27	1	28.85	0	0.00	28.90	1	14,891	0.01%
2019/12/25	1	29.00	1	29.39	29.10	0	15,064	0.00%
2019/12/24	3	29.02	3	29.08	28.70	0	15,224	0.00%
2019/12/23	0	0.00	6	29.46	29.15	-6	15,260	-0.04%
2019/12/20	7	29.81	6	29.75	29.50	1	15,401	0.01%
2019/12/19	0	0.00	15.2	29.81	29.75	-15.2	15,800	-0.10%
2019/12/18	1	29.75	0	0.00	29.85	1	16,361	0.01%
2019/12/17	2	29.48	7	29.69	29.80	-5	16,488	-0.03%
2019/12/16	17	29.61	1	29.80	29.30	16	16,446	0.10%
2019/12/13	6	29.71	8	29.75	29.85	-2	16,464	-0.01%
2019/12/12	1	29.60	5	29.89	29.60	-4	16,528	-0.02%
2019/12/11	2	29.53	3	29.80	29.50	-1	16,473	-0.01%
2019/12/10	0	0.00	8	29.40	29.45	-8	16,087	-0.05%
2019/12/09	2	29.20	5.1	29.19	29.20	-3.1	16,067	-0.02%
2019/12/06	0	0.00	4	29.38	29.20	-4	16,193	-0.02%
2019/12/05	3	29.03	2	29.00	29.00	1	16,010	0.01%
2019/12/04	3	28.90	21	28.98	29.00	-18	16,134	-0.11%
2019/12/03	41	29.10	69	28.60	28.90	-28	16,043	-0.17%
2019/12/02	2	27.65	121	27.81	27.80	-119	15,582	-0.76%	大賣/鉅額交易
2019/11/29	12.2	27.83	9	27.75	27.70	3.2	15,501	0.02%
2019/11/28	1	28.65	1	28.65	28.55	0	15,398	0.00%
2019/11/27	8.1	28.92	2	28.98	29.00	6.1	15,720	0.04%
2019/11/26	2	28.85	2	28.78	28.90	0	15,593	0.00%
2019/11/25	18.2	29.15	0	0.00	28.95	18.2	15,329	0.12%
2019/11/22	1	29.25	6	29.22	29.20	-5	15,395	-0.03%
2019/11/21	13	28.87	18	28.79	29.10	-5	15,428	-0.03%
2019/11/20	0	0.00	10	29.25	29.40	-10	15,357	-0.07%
2019/11/19	3	28.75	12	29.09	29.25	-9	15,375	-0.06%
2019/11/18	5	28.79	22.1	29.00	29.00	-17.1	15,283	-0.11%
2019/11/15	14	28.96	17.2	28.89	28.65	-3.2	15,348	-0.02%
2019/11/14	1	28.40	13	28.40	28.45	-12	14,816	-0.08%
2019/11/13	5	28.33	12	28.34	28.15	-7	14,716	-0.05%
2019/11/12	7.1	27.85	4.1	27.89	27.80	3	14,432	0.02%
2019/11/11	3	28.00	15	28.05	27.90	-12	14,370	-0.08%
2019/11/08	14.7	27.94	17	28.17	28.35	-2.3	14,454	-0.02%
2019/11/07	1	27.45	1	27.45	27.40	0	14,066	0.00%
2019/11/06	12	27.23	11	27.24	27.25	1	13,955	0.01%
2019/11/05	23	27.84	9	27.75	27.85	14	13,638	0.10%
2019/11/04	2	28.35	40.3	28.03	28.40	-38.3	13,530	-0.28%
2019/11/01	16	27.95	19	28.04	28.00	-3	13,342	-0.02%
2019/10/31	0.4	27.80	21	27.89	27.95	-20.6	13,405	-0.15%
2019/10/30	1	27.40	13	27.58	27.45	-12	13,076	-0.09%
2019/10/29	1	27.30	3	27.66	27.40	-2	13,054	-0.02%
2019/10/28	1.6	27.79	6	27.91	27.80	-4.4	12,961	-0.03%
2019/10/25	2	27.35	1	27.40	27.50	1	12,842	0.01%
2019/10/24	1	27.30	15.1	27.37	27.35	-14.1	12,854	-0.11%
2019/10/23	2	27.15	10.4	27.14	27.20	-8.4	12,839	-0.07%
2019/10/22	21	26.85	5	26.99	26.85	16	12,684	0.13%
2019/10/21	3	26.65	1	26.55	26.70	2	12,887	0.02%
2019/10/17	0.9	26.35	5.1	26.40	26.50	-4.3	13,667	-0.03%
2019/10/16	0	0.00	23	26.28	26.50	-23	13,844	-0.17%
2019/10/15	5	26.22	2	26.40	26.20	3	13,844	0.02%
2019/10/14	1	26.40	29	26.31	26.30	-28	13,859	-0.20%
2019/10/09	4	26.15	8	26.24	26.10	-4	13,797	-0.03%
2019/10/08	15	26.20	6	26.30	26.25	9	13,737	0.07%
2019/10/07	5	26.12	2	26.10	26.20	3	13,745	0.02%
2019/10/04	9	26.14	14	26.17	26.15	-5	13,782	-0.04%
2019/10/03	3	25.10	28	25.80	25.90	-25	13,608	-0.18%
2019/10/02	3	25.20	9	25.54	25.50	-6	13,621	-0.04%
2019/10/01	1	25.55	5	25.60	25.70	-4	13,533	-0.03%
2019/09/27	5	25.24	12	25.25	25.05	-7	13,417	-0.05%
2019/09/26	2	26.10	4	26.01	26.00	-2	13,272	-0.02%
2019/09/25	4	26.08	5	26.20	26.20	-1	13,181	-0.01%
2019/09/24	41	26.42	42	26.30	26.10	-1	13,081	-0.01%
2019/09/23	14	26.15	24	25.74	26.00	-10	12,571	-0.08%
2019/09/20	26	25.27	2	25.30	25.20	24	12,048	0.20%
2019/09/19	16	25.23	7	25.24	25.15	9	11,799	0.08%
2019/09/18	0	0.00	3	25.15	25.15	-3	11,715	-0.03%
2019/09/17	1	24.90	8	24.91	24.90	-7	11,552	-0.06%
2019/09/16	1	24.40	0	0.00	24.50	1	11,464	0.01%
2019/09/12	21	24.61	19	24.67	24.60	2	11,424	0.02%
2019/09/11	2	25.05	0	0.00	24.95	2	11,491	0.02%
2019/09/10	0	0.00	13	25.12	25.10	-13	11,467	-0.11%
2019/09/09	1	24.90	2	24.93	25.00	-1	11,287	-0.01%
2019/09/06	11	25.00	2	25.00	25.00	9	11,269	0.08%
2019/09/05	3	24.78	1	24.90	24.85	2	11,122	0.02%
2019/09/04	0	0.00	1	24.85	24.85	-1	11,087	-0.01%
2019/09/03	0	0.00	1.1	24.75	24.75	-1.1	11,124	-0.01%
2019/09/02	5	25.15	3	24.93	24.80	2	11,532	0.02%
2019/08/30	1	24.95	20	24.83	24.90	-19	11,450	-0.17%
2019/08/29	0	0.00	2	24.30	24.30	-2	11,176	-0.02%
2019/08/28	0	0.00	18	24.27	24.35	-18	11,218	-0.16%
2019/08/27	1.1	24.54	4	24.50	24.40	-2.9	11,426	-0.03%
2019/08/26	6	23.99	4.1	24.21	24.30	1.9	12,069	0.02%
2019/08/23	1	24.55	13	24.47	24.50	-12	11,948	-0.10%
2019/08/22	0	0.00	3	24.37	24.55	-3	11,966	-0.03%
2019/08/21	0	0.00	1	24.25	24.35	-1	12,028	-0.01%
2019/08/20	2	24.05	2	24.18	24.25	0	11,908	0.00%
2019/08/16	3	23.23	2	23.20	23.60	1	11,818	0.01%
2019/08/15	1	23.15	2	23.10	23.50	-1	11,715	-0.01%
2019/08/14	1	23.60	4	23.60	23.55	-3	11,736	-0.03%
2019/08/13	3	23.15	15.7	23.16	23.35	-12.7	11,695	-0.11%
2019/08/08	2	22.40	0	0.00	22.40	2	11,803	0.02%
2019/08/07	9	22.49	0	0.00	22.30	9	11,897	0.08%
2019/08/06	14	21.94	0	0.00	22.30	14	12,198	0.11%
2019/08/05	30	22.52	0	0.00	22.45	30	12,441	0.24%
2019/08/02	13	22.77	3	22.70	22.80	10	12,476	0.08%
2019/07/31	2	23.30	0	0.00	23.30	2	12,473	0.02%
2019/07/30	0	0.00	19	23.66	23.55	-19	12,454	-0.15%
2019/07/29	10	23.25	1	23.25	23.45	9	12,455	0.07%
2019/07/26	1	23.40	0	0.00	23.40	1	12,371	0.01%
2019/07/25	2	23.93	0.1	23.85	23.85	1.9	12,380	0.02%
2019/07/24	1	24.50	0	0.00	24.15	1	12,430	0.01%
2019/07/23	0	0.00	17	24.15	24.40	-17	12,412	-0.14%
2019/07/22	19	23.82	0	0.00	23.70	19	12,132	0.16%
2019/07/19	5	25.31	12	25.33	25.30	-7	11,735	-0.06%
2019/07/18	2.4	25.10	107	25.05	25.10	-104.6	11,203	-0.93%	大賣/鉅額交易
2019/07/17	4	24.99	0	0.00	25.00	4	11,151	0.04%
2019/07/16	0	0.00	5	25.13	25.15	-5	11,174	-0.04%
2019/07/15	3	25.07	70	25.10	25.05	-67	11,285	-0.59%
2019/07/12	6	25.05	100	25.10	25.05	-94	11,573	-0.81%
2019/07/11	0	0.00	3	25.00	24.90	-3	11,869	-0.03%
2019/07/10	0	0.00	4.1	24.55	24.75	-4.1	12,204	-0.03%
2019/07/09	0	0.00	1.5	24.35	24.35	-1.5	12,318	-0.01%
2019/07/08	1	24.20	1	24.50	24.50	0	12,482	0.00%
2019/07/05	0	0.00	7	24.20	24.15	-7	12,679	-0.06%
2019/07/04	0	0.00	1	24.30	24.30	-1	12,992	-0.01%
2019/07/03	1	24.10	0	0.00	24.15	1	13,292	0.01%
2019/07/01	2	24.28	0.3	24.25	24.30	1.7	14,354	0.01%
2019/06/28	0	0.00	0	24.05	24.20	0	14,718	0.00%
2019/06/25	2	24.00	6	24.00	23.90	-4	15,637	-0.03%
2019/06/21	5	23.97	4	24.01	23.95	1	18,037	0.01%
2019/06/20	3	23.98	2	24.05	23.95	1	18,336	0.01%
2019/06/17	0.2	23.65	0	0.00	23.60	0.2	18,325	0.00%
2019/06/13	3	23.70	1	23.75	23.75	2	18,569	0.01%
2019/06/12	1	23.85	13	23.78	23.90	-12	18,891	-0.06%
2019/06/10	0	0.00	6	24.02	24.10	-6	18,880	-0.03%
2019/06/04	0	0.00	2	22.45	22.45	-2	18,383	-0.01%
2019/06/03	2.4	22.18	0	0.00	22.15	2.4	18,382	0.01%
2019/05/31	17	22.27	0	0.00	22.50	17	18,145	0.09%
2019/05/30	5	23.50	0	0.00	23.40	5	17,344	0.03%
2019/05/29	0	0.00	7	23.25	23.10	-7	17,420	-0.04%
2019/05/28	0	0.00	1	23.80	23.80	-1	17,369	-0.01%
2019/05/27	3	22.95	0	0.00	23.05	3	17,195	0.02%
2019/05/24	5	23.20	3	23.30	22.95	2	17,216	0.01%
2019/05/21	6	23.15	1	23.15	22.95	5	17,077	0.03%
2019/05/20	3	22.62	0	0.00	22.65	3	16,949	0.02%
2019/05/17	0	0.00	31	22.61	22.55	-31	16,891	-0.18%
2019/05/16	6	23.05	10	23.00	23.00	-4	16,731	-0.02%
2019/05/15	2	23.53	0.1	23.55	23.50	1.9	16,585	0.01%
2019/05/14	10	22.40	0	0.00	23.20	10	16,539	0.06%
2019/05/13	3	23.25	0	0.00	23.05	3	16,265	0.02%
2019/05/10	1	24.70	4.2	24.67	24.55	-3.2	15,941	-0.02%
2019/05/09	0	0.00	1	24.80	24.55	-1	15,889	-0.01%
2019/05/08	3	25.25	0	0.00	25.45	3	15,766	0.02%
2019/05/07	0	0.00	4	25.31	25.50	-4	15,905	-0.03%
2019/05/06	7.9	25.05	0	0.00	24.90	7.9	16,503	0.05%
2019/05/03	1	25.60	2	25.60	25.65	-1	16,426	-0.01%
2019/05/02	4	25.65	3	25.80	25.55	1	16,404	0.01%
2019/04/30	0	0.00	5.5	25.22	25.60	-5.5	16,271	-0.03%
2019/04/29	3	24.92	1	24.75	24.95	2	16,103	0.01%
2019/04/26	3	25.15	0.5	25.15	25.25	2.6	16,098	0.02%
2019/04/25	0	0.00	55	25.22	25.35	-55	16,093	-0.34%
2019/04/24	2.3	25.23	4	25.10	25.25	-1.7	16,042	-0.01%
2019/04/23	19.8	25.01	9	24.84	25.25	10.8	16,059	0.07%
2019/04/22	5	25.22	5	25.37	25.15	0	15,843	0.00%
2019/04/19	2	25.65	2	25.30	25.35	0	15,637	0.00%
2019/04/18	0	0.00	22	25.96	25.70	-22	15,442	-0.14%
2019/04/17	14	26.01	10	26.10	25.75	4	15,131	0.03%
2019/04/16	1	26.00	4	25.88	26.00	-3	14,747	-0.02%
2019/04/15	0	0.00	16	25.42	25.45	-16	14,327	-0.11%
2019/04/12	0	0.00	1	25.25	25.20	-1	14,136	-0.01%
2019/04/11	3	25.22	21	25.22	25.25	-18	13,960	-0.13%
2019/04/10	30	25.15	61	25.09	25.15	-31	13,627	-0.23%
2019/04/09	10	24.85	52	24.91	24.90	-42	13,305	-0.32%
2019/04/08	5	25.05	81	25.05	25.10	-76	12,986	-0.59%
2019/04/03	3	24.55	68	24.60	24.60	-65	12,377	-0.53%
2019/04/02	14	24.11	18.3	24.09	24.15	-4.3	11,849	-0.04%
2019/04/01	32	23.90	14	23.92	23.95	18	11,455	0.16%
2019/03/29	5	23.76	3	23.92	23.70	2	11,079	0.02%
2019/03/28	4	23.69	9	23.73	23.75	-5	10,799	-0.05%
2019/03/27	9	23.82	52	23.81	23.75	-43	10,385	-0.41%
2019/03/26	21	22.91	159	22.81	22.95	-138	8,924	-1.55%	大賣/鉅額交易
2019/03/25	50	22.16	18	22.14	22.25	32	7,985	0.40%
2019/03/22	2	21.60	10	21.69	21.75	-8	7,552	-0.11%
2019/03/21	13	21.51	2	21.58	21.50	11	7,375	0.15%
2019/03/20	2	21.28	0	0.00	21.45	2	7,320	0.03%
2019/03/19	6	21.45	1	21.40	21.40	5	7,288	0.07%
2019/03/18	1	20.90	14.2	21.00	21.10	-13.2	7,127	-0.18%
2019/03/15	2	21.08	1	21.00	20.70	1	7,122	0.01%
2019/03/14	3	21.37	1.1	21.37	21.20	1.9	6,784	0.03%
2019/03/08	8	20.81	0	0.00	20.65	8	6,954	0.12%
2019/03/07	27	20.98	0	0.00	21.00	27	6,980	0.39%
2019/03/06	2	21.15	0	0.00	21.20	2	6,975	0.03%
2019/03/05	13	21.23	2	21.20	21.20	11	7,029	0.16%
2019/03/04	12	21.04	0	0.00	21.25	12	7,118	0.17%
2019/02/27	1	21.20	1	21.25	21.35	0	7,021	0.00%
2019/02/26	2	21.33	4	21.40	21.30	-2	6,949	-0.03%
2019/02/25	30	21.22	22	21.40	21.40	8	6,886	0.12%
2019/02/22	0	0.00	2.6	21.22	21.30	-2.6	6,911	-0.04%
2019/02/21	1	21.25	0	0.00	21.15	1	6,981	0.01%
2019/02/18	5	21.05	0.8	21.05	21.10	4.2	7,180	0.06%
2019/02/15	7	21.03	0	0.00	21.00	7	7,222	0.10%
2019/02/14	7	21.04	0	0.00	21.00	7	7,261	0.10%
2019/02/13	2	21.13	0	0.00	21.15	2	7,309	0.03%
2019/02/12	1	21.15	10	21.30	21.10	-9	7,220	-0.12%
2019/02/11	0	0.00	258	21.25	21.30	-258	7,158	-3.60%	大賣/鉅額交易
2019/01/30	2	21.10	0	0.00	21.10	2	7,106	0.03%
2019/01/29	0	0.00	10	20.95	21.00	-10	7,104	-0.14%
2019/01/28	2	21.20	5	21.46	21.30	-3	7,115	-0.04%
2019/01/25	0	0.00	11	21.11	21.30	-11	7,064	-0.16%
2019/01/24	1	20.00	23	20.02	20.50	-22	6,412	-0.34%
2019/01/21	3	20.03	8	20.02	20.00	-5	6,511	-0.08%
2019/01/18	0	0.00	1	20.15	20.10	-1	6,609	-0.02%
2019/01/17	2	19.75	10	19.85	19.80	-8	6,717	-0.12%
2019/01/16	21	19.70	3	19.65	19.75	18	6,767	0.27%
2019/01/15	4	19.58	3.1	19.52	19.70	0.9	6,793	0.01%
2019/01/11	7	19.31	0	0.00	19.35	7	6,793	0.10%
2019/01/09	8	19.35	15	19.32	19.40	-7	6,802	-0.10%
2019/01/07	0	0.00	2	19.15	19.15	-2	6,925	-0.03%
2019/01/04	11	18.80	0.1	18.85	18.75	10.9	7,115	0.15%
2019/01/02	2	19.10	0	0.00	18.90	2	7,684	0.03%
2018/12/28	0	0.00	3	19.10	19.10	-3	7,901	-0.04%
2018/12/27	0	0.00	2	19.10	18.95	-2	8,246	-0.02%
2018/12/26	6	18.79	0	0.00	18.80	6	8,352	0.07%
2018/12/25	7	18.78	0	0.00	18.75	7	8,407	0.08%
2018/12/24	1	19.30	18	19.37	19.25	-17	8,467	-0.20%
2018/12/22	3	18.70	2.4	18.67	18.70	0.6	8,431	0.01%
2018/12/21	2	18.70	0	0.00	18.60	2	8,569	0.02%
2018/12/20	1	18.65	0	0.00	18.75	1	8,538	0.01%
2018/12/19	9	18.84	0	0.00	18.80	9	8,549	0.11%
2018/12/18	3	18.93	0	0.00	18.75	3	8,614	0.03%
2018/12/12	0.9	19.10	0	0.00	19.10	0.9	9,116	0.01%
2018/12/11	2	18.70	0	0.00	18.60	2	9,268	0.02%
2018/12/10	1	18.80	0	0.00	18.85	1	9,419	0.01%
2018/12/07	1	19.25	0	0.00	19.10	1	9,415	0.01%
2018/12/06	6	19.06	0	0.00	19.00	6	9,480	0.06%
2018/12/05	3	19.80	0	0.00	19.70	3	9,434	0.03%
2018/12/04	2	20.10	6	20.05	20.15	-4	9,642	-0.04%
2018/12/03	10	19.90	61	20.15	20.10	-51	9,660	-0.53%
2018/11/29	0	0.00	1	19.65	19.55	-1	9,462	-0.01%
2018/11/27	0	0.00	11	19.34	19.45	-11	9,359	-0.12%
2018/11/26	0	0.00	1	19.00	18.95	-1	9,379	-0.01%
2018/11/23	11	18.84	0	0.00	18.75	11	9,386	0.12%
2018/11/22	0	0.00	1	18.90	18.95	-1	9,425	-0.01%
2018/11/21	11	18.80	0	0.00	18.80	11	9,487	0.12%
2018/11/20	1	19.15	1	19.40	19.15	0	9,480	0.00%
2018/11/16	1	19.30	3.1	19.29	19.35	-2.1	9,402	-0.02%
2018/11/15	0.3	19.30	3	18.70	19.30	-2.7	9,380	-0.03%
2018/11/14	5	18.61	2	18.70	18.55	3	9,240	0.03%
2018/11/13	4	18.35	0	0.00	18.90	4	9,247	0.04%
2018/11/12	3	18.75	2	18.80	19.05	1	9,272	0.01%
2018/11/09	0	0.00	2	18.60	18.65	-2	9,244	-0.02%
2018/11/08	0	0.00	1	18.85	18.70	-1	9,305	-0.01%
2018/11/07	0	0.00	2	18.60	18.85	-2	9,384	-0.02%
2018/11/05	1	18.50	0	0.00	18.65	1	9,450	0.01%
2018/11/02	8	18.85	0	0.00	18.55	8	9,374	0.09%
2018/10/31	2	18.50	4	18.59	18.90	-2	9,220	-0.02%
2018/10/30	4	18.01	1	18.05	18.00	3	9,115	0.03%
2018/10/26	2	18.25	84	18.00	18.20	-82	9,224	-0.89%
2018/10/25	10	17.20	14	17.52	17.80	-4	9,478	-0.04%
2018/10/24	0	0.00	2	17.75	17.85	-2	9,787	-0.02%
2018/10/22	1	17.65	1	17.60	17.50	0	10,013	0.00%
2018/10/19	3.5	17.37	5	17.31	17.55	-1.5	10,149	-0.01%
2018/10/18	3	17.53	0	0.00	17.55	3	10,128	0.03%
2018/10/17	1	17.60	2	17.60	17.55	-1	10,214	-0.01%
2018/10/16	2	17.75	0	0.00	17.50	2	10,373	0.02%
2018/10/15	1	17.85	2	17.75	17.75	-1	10,421	-0.01%
2018/10/12	62	17.66	102	17.48	17.90	-40	10,633	-0.38%	大賣/
2018/10/11	8	17.26	19.1	17.08	17.00	-11.1	10,687	-0.10%
2018/10/09	7	18.23	91.1	18.35	18.20	-84.1	10,898	-0.77%
2018/10/08	14	18.31	189	18.33	18.25	-175	10,918	-1.60%	大賣/鉅額交易
2018/10/05	15	18.76	3	18.87	18.65	12	10,818	0.11%
2018/10/04	106	19.55	8	19.56	19.50	98	10,568	0.93%	大買/
2018/10/03	9	19.82	1	19.85	19.75	8	10,558	0.08%
2018/10/02	13	19.90	2	19.85	19.85	11	10,591	0.10%
2018/10/01	6	19.98	1	20.05	19.90	5	10,760	0.05%
2018/09/28	2	19.90	4	20.05	19.90	-2	10,955	-0.02%
2018/09/27	1	19.90	0	0.00	19.95	1	11,632	0.01%
2018/09/26	8	19.94	120.6	19.94	19.85	-112.6	11,740	-0.96%	大賣/鉅額交易
2018/09/25	2	19.85	103	19.90	19.95	-101	11,850	-0.85%	大賣/鉅額交易
2018/09/21	1	19.75	2	19.83	19.85	-1	11,892	-0.01%
2018/09/20	0	0.00	0	19.80	19.70	0	11,897	0.00%
2018/09/19	2.1	19.75	100	19.75	19.75	-98	12,040	-0.81%
2018/09/18	25	19.71	7	19.79	19.55	18	12,009	0.15%
2018/09/17	22	20.12	1	20.15	20.10	21	11,833	0.18%
2018/09/14	8	20.19	1	20.40	20.50	7	11,705	0.06%
2018/09/13	1	20.30	201	20.35	20.40	-200	11,559	-1.73%	大賣/鉅額交易
2018/09/12	2	20.25	102.1	20.30	20.20	-100.1	11,603	-0.86%	大賣/
2018/09/11	2	20.40	0	0.00	20.50	2	11,681	0.02%
2018/09/10	20	20.37	6	20.56	20.20	14	11,925	0.12%
2018/09/07	5	21.21	12	21.25	21.20	-7	11,970	-0.06%
2018/09/06	0	0.00	3	21.32	21.35	-3	11,988	-0.03%
2018/09/05	4	21.45	4	21.55	21.45	0	12,140	0.00%
2018/09/04	3	21.60	0.4	21.80	21.60	2.6	12,217	0.02%
2018/09/03	7	21.61	3	21.60	21.60	4	12,343	0.03%
2018/08/31	11	21.50	0	0.00	21.75	11	12,387	0.09%
2018/08/30	1	21.80	7.1	21.77	21.70	-6.1	12,372	-0.05%
2018/08/29	7	21.60	1.2	21.66	21.70	5.8	12,476	0.05%
2018/08/28	6	21.47	3	21.50	21.45	3	12,600	0.02%
2018/08/27	12	21.30	0	0.00	21.35	12	12,847	0.09%
2018/08/24	7	21.29	2	21.25	21.30	5	12,975	0.04%
2018/08/23	2	21.40	0	0.00	21.45	2	13,335	0.01%
2018/08/22	29	21.32	0	0.00	21.35	29	13,642	0.21%
2018/08/21	2	21.25	1	21.30	21.40	1	13,769	0.01%
2018/08/20	30	21.26	4	21.25	21.20	26	13,840	0.19%
2018/08/17	1	21.30	0	0.00	21.20	1	13,924	0.01%
2018/08/16	10	21.36	1	21.40	21.35	9	13,968	0.06%
2018/08/15	2	21.60	1	21.70	21.55	1.1	14,117	0.01%
2018/08/14	15	21.70	0	0.00	21.65	15	14,316	0.10%
2018/08/13	16	21.96	1	22.00	21.85	15	14,557	0.10%
2018/08/10	3	22.35	2	22.38	22.40	1	14,547	0.01%
2018/08/09	2	22.30	0	0.00	22.35	2	14,676	0.01%
2018/08/08	2	22.40	1	22.35	22.40	1	14,989	0.01%
2018/08/07	5	22.35	0	0.00	22.40	5	15,364	0.03%
2018/08/06	0	0.00	0.6	22.50	22.45	-0.6	15,582	0.00%
2018/08/03	9.8	22.21	3	22.28	22.30	6.8	15,806	0.04%
2018/08/02	30	22.14	2	22.35	22.10	28	16,078	0.17%
2018/08/01	32	22.14	4	22.29	22.35	28	16,048	0.17%
2018/07/31	7	23.69	2	23.70	23.65	5	15,791	0.03%
2018/07/30	20	23.40	0	0.00	23.40	20	15,655	0.13%
2018/07/27	1	23.35	0	0.00	23.35	1	15,678	0.01%
2018/07/26	1	23.05	2	23.05	23.15	-1	15,728	-0.01%
2018/07/25	1	23.10	1	23.10	23.05	0	15,648	0.00%
2018/07/24	1	23.05	0	0.00	23.20	1	15,722	0.01%
2018/07/23	18	22.94	0.5	23.00	22.90	17.5	15,822	0.11%
2018/07/20	5	23.40	14	23.55	23.25	-9	15,862	-0.06%
2018/07/19	2	23.63	10	23.65	23.55	-8	16,044	-0.05%
2018/07/18	3.5	23.74	31	23.60	23.70	-27.5	15,892	-0.17%
2018/07/17	38	23.31	66	23.52	23.80	-28	15,644	-0.18%
2018/07/16	5.3	22.61	9	22.68	22.70	-3.7	15,094	-0.02%
2018/07/13	0	0.00	3	22.23	22.35	-3	15,059	-0.02%
2018/07/12	0	0.00	2	21.65	21.80	-2	15,147	-0.01%
2018/07/11	44	21.76	0	0.00	21.80	44	15,255	0.29%
2018/07/10	2	21.93	0	0.00	22.00	2	15,253	0.01%
2018/07/09	3	21.78	0	0.00	21.80	3	15,391	0.02%
2018/07/06	4	21.50	0	0.00	21.70	4	15,456	0.03%
2018/07/05	31	21.83	31	21.79	21.70	0	15,376	0.00%
2018/07/04	28	22.21	7	22.24	22.20	21	14,874	0.14%
2018/07/03	1	22.30	10	22.45	22.25	-9	15,032	-0.06%
2018/07/02	7	22.41	0	0.00	22.40	7	15,382	0.05%
2018/06/29	24	22.56	0	0.00	22.65	24	15,496	0.15%
2018/06/28	3	22.30	41.9	22.30	22.40	-38.9	15,465	-0.25%
2018/06/27	3	22.45	0	0.00	22.40	3	15,426	0.02%
2018/06/26	32	22.49	29	22.55	22.40	3	15,570	0.02%
2018/06/25	9	22.80	0	0.00	22.70	9	15,507	0.06%
2018/06/22	0	0.00	21	22.77	22.75	-21	15,831	-0.13%
2018/06/21	1	22.85	10	22.90	22.85	-9	16,043	-0.06%
2018/06/20	6	22.88	11	22.77	23.00	-5	16,519	-0.03%
2018/06/19	6	22.86	0	0.00	22.85	6	16,672	0.04%
2018/06/15	31	23.30	0	0.00	23.20	31	16,733	0.19%
2018/06/14	0	0.00	15	23.30	23.40	-15	17,218	-0.09%
2018/06/13	1	23.50	1	23.70	23.35	0	17,619	0.00%
2018/06/12	28	23.35	6	23.36	23.30	22	18,671	0.12%
2018/06/11	1	23.50	8	23.55	23.55	-7	20,223	-0.03%
2018/06/08	16	23.47	1	23.50	23.40	15	21,852	0.07%
2018/06/07	1	23.40	0	23.45	23.45	1	22,369	0.00%
2018/06/06	30	23.44	20	23.45	23.45	10	23,533	0.04%
2018/06/05	8	23.37	0	0.00	23.30	8	24,055	0.03%
2018/06/04	83	23.48	5	23.47	23.55	78	24,033	0.32%
2018/06/01	1	22.95	5	23.10	23.05	-4	23,845	-0.02%
2018/05/31	16	22.77	17	22.93	22.55	-1	23,872	0.00%
2018/05/30	15	22.88	26	22.91	22.80	-11	23,589	-0.05%
2018/05/29	15	23.22	38	23.16	23.15	-23	23,434	-0.10%
2018/05/28	1	23.30	15	23.33	23.35	-14	23,602	-0.06%
2018/05/25	4	23.33	10	23.33	23.30	-6	23,917	-0.03%
2018/05/24	24	23.18	2	23.25	23.20	22	23,928	0.09%
2018/05/23	5	23.21	4	23.15	23.20	1	24,156	0.00%
2018/05/22	2	23.50	80	23.60	23.50	-78	24,376	-0.32%
2018/05/21	7	23.39	34	23.51	23.40	-27	24,612	-0.11%
2018/05/18	8	23.08	20	23.03	23.00	-12	24,392	-0.05%
2018/05/17	6	23.15	100	23.30	23.10	-94	24,439	-0.38%
2018/05/16	35	23.27	13.3	23.08	23.10	21.7	24,409	0.09%
2018/05/15	34	23.25	2	23.35	23.15	32	24,301	0.13%
2018/05/14	63	23.62	13	23.64	23.65	50	24,389	0.21%
2018/05/11	27.5	23.19	46	23.23	23.15	-18.5	24,251	-0.08%
2018/05/10	19	23.37	0	0.00	23.45	19	24,106	0.08%
2018/05/09	2	23.83	0	0.00	23.70	2	23,902	0.01%
2018/05/08	24	23.92	4	24.00	23.85	20	23,948	0.08%
2018/05/07	11	24.00	3	24.25	24.20	8	23,954	0.03%
2018/05/04	7	23.47	10	23.40	23.40	-3	23,702	-0.01%
2018/05/03	1	23.70	1	23.95	23.80	0	23,644	0.00%
2018/05/02	1	23.90	0	0.00	23.90	1	23,633	0.00%
2018/04/30	2	23.65	0	0.00	23.70	2	24,002	0.01%
2018/04/27	0	0.00	12	23.68	23.65	-12	24,545	-0.05%
2018/04/26	1.4	23.61	4	23.75	23.60	-2.6	24,717	-0.01%
2018/04/25	3	23.70	0	0.00	23.50	3	24,570	0.01%
2018/04/24	6	23.85	0	0.00	23.70	6	24,487	0.02%
2018/04/23	1	23.95	0	0.00	24.10	1	24,541	0.00%
2018/04/20	4	23.95	0	0.00	23.90	4	24,556	0.02%
2018/04/19	0	0.00	6	24.12	24.25	-6	24,474	-0.02%
2018/04/18	12	24.11	0	0.00	23.85	12	24,724	0.05%
2018/04/17	20	23.87	13.1	24.10	24.25	6.9	24,596	0.03%
2018/04/16	5	23.73	11	23.85	23.70	-6	24,490	-0.02%
2018/04/13	5	23.84	4	23.85	23.80	1	24,455	0.00%
2018/04/12	12.2	24.12	0	0.00	24.10	12.2	24,326	0.05%
2018/04/11	0	0.00	1	24.15	23.95	-1	24,117	0.00%
2018/04/10	5	23.97	0	0.00	23.70	5	24,125	0.02%
2018/04/09	10	23.74	0	0.00	23.70	10	24,069	0.04%
2018/04/03	28	24.12	9	24.13	24.00	19	23,986	0.08%
2018/04/02	18	24.61	1	24.65	24.55	17	23,704	0.07%
2018/03/31	8	24.97	1	24.90	24.90	7	23,582	0.03%
2018/03/30	2	25.05	7	25.09	25.05	-5	23,678	-0.02%
2018/03/29	12	25.04	13	25.18	24.95	-1	24,073	0.00%
2018/03/28	20	25.43	0	0.00	25.30	20	24,078	0.08%
2018/03/27	6	25.62	5	25.66	25.70	1	24,099	0.00%
2018/03/26	20	25.30	2	25.00	25.30	18	23,784	0.08%
2018/03/23	33	24.99	48	24.88	24.85	-15	23,601	-0.06%
2018/03/22	4	25.89	4	25.78	25.65	0	23,300	0.00%
2018/03/20	57	25.91	10	25.89	26.10	47	22,992	0.20%
2018/03/19	87	25.56	8	25.54	25.45	79	22,381	0.35%
2018/03/16	62	26.00	17	25.65	25.60	45	21,994	0.20%
2018/03/15	39	25.81	34	25.99	26.50	5	20,982	0.02%
2018/03/14	64.1	27.31	39.1	27.87	26.95	25	19,735	0.13%
2018/03/13	45	27.33	22.2	27.42	27.35	22.8	18,270	0.12%
2018/03/12	41.2	27.32	82	27.26	27.35	-40.8	18,033	-0.23%
2018/03/09	22	25.28	14	25.49	25.40	8	17,233	0.05%
2018/03/08	13	24.79	6	24.65	24.65	7	16,926	0.04%
2018/03/07	6	24.83	4	24.73	24.65	2	17,100	0.01%
2018/03/06	0	0.00	5	24.91	24.70	-5	17,400	-0.03%
2018/03/05	1	24.60	104	24.70	24.85	-103	17,663	-0.58%	大賣/鉅額交易
2018/03/02	1	24.50	6	24.47	24.70	-5	17,879	-0.03%
2018/03/01	8	24.79	4	24.81	24.90	4	18,081	0.02%
2018/02/27	0	0.00	5	24.76	24.50	-5	18,127	-0.03%
2018/02/26	1	24.40	6	24.60	24.30	-5	17,819	-0.03%
2018/02/23	14	24.73	8	24.50	24.60	6	17,854	0.03%
2018/02/22	17	24.59	15	24.49	24.50	2	18,108	0.01%
2018/02/21	14	24.37	56	24.41	24.40	-42	17,949	-0.23%
2018/02/12	101	22.90	11	22.90	22.90	90	17,734	0.51%	大買/
2018/02/09	4	22.54	26	22.31	22.70	-22	17,712	-0.12%
2018/02/08	4	23.05	0	0.00	23.00	4	17,831	0.02%
2018/02/07	60	23.10	10	23.10	23.15	50	18,124	0.28%
2018/02/06	20	22.51	18	22.46	22.35	2	18,107	0.01%
2018/02/05	17	23.86	10	23.85	23.80	7	17,883	0.04%
2018/02/02	2	24.25	0	0.00	24.20	2	17,896	0.01%
2018/02/01	20	24.15	0	0.00	24.20	20	18,009	0.11%
2018/01/31	9	24.16	0.2	24.50	24.50	8.8	18,379	0.05%
2018/01/30	1	24.45	24	24.39	24.45	-23	18,443	-0.12%
2018/01/29	40	24.15	1	24.30	24.30	39	18,460	0.21%
2018/01/25	21	24.80	13.1	24.81	24.60	7.9	19,017	0.04%
2018/01/24	34	25.05	2	25.15	25.10	32	18,883	0.17%
2018/01/23	22	24.75	65	24.81	24.90	-43	18,534	-0.23%
2018/01/22	1	24.30	15	24.36	24.30	-14	17,952	-0.08%
2018/01/19	0	0.00	0	23.80	23.80	0	17,668	0.00%
2018/01/18	5	23.84	0	0.00	23.75	5	17,594	0.03%
2018/01/17	0	0.00	5	23.80	23.90	-5	17,577	-0.03%
2018/01/16	19	23.89	1	23.85	23.85	18	18,041	0.10%
2018/01/15	7	23.98	41	23.95	23.95	-34	18,096	-0.19%
2018/01/12	17	24.00	7.5	23.98	23.90	9.5	18,147	0.05%
2018/01/11	41	23.40	1	23.45	23.45	40	17,943	0.22%
2018/01/10	80	23.25	1	23.20	23.30	79	18,097	0.44%
2018/01/09	20	23.55	0	0.00	23.55	20	18,319	0.11%
2018/01/08	7	23.53	1	23.60	23.55	6	18,700	0.03%
2018/01/05	0.5	23.65	1	23.50	23.65	-0.5	18,757	0.00%
2018/01/04	4	23.55	2	23.45	23.45	2	18,936	0.01%
2018/01/03	3	23.65	4	23.68	23.60	-1	19,036	-0.01%
2018/01/02	3	23.90	0	0.00	23.80	3	18,881	0.02%