緯創 (3231)-國泰-忠孝券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.5
漲跌
▲0.5
漲幅
+0.44%
成交量
79,463張
產業
上市電腦週邊類股
2542人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝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
2024/04/17	86.1	114.40	52.1	114.80	114.50	33.9	100,628	0.03%
2024/04/16	120.3	114.72	18.4	115.27	114.00	101.9	99,977	0.10%	大買/鉅額交易
2024/04/15	134.8	120.72	31.7	120.56	119.50	103.1	99,746	0.10%	大買/鉅額交易
2024/04/12	55.1	123.14	38.5	123.16	122.50	16.6	99,486	0.02%
2024/04/11	76.1	124.21	73	123.42	123.00	3	98,973	0.00%
2024/04/10	32.5	126.59	114.6	126.13	125.50	-82.1	98,514	-0.08%	大賣/
2024/04/09	196.4	127.83	54.7	127.26	126.00	141.7	97,978	0.14%	大買/鉅額交易
2024/04/08	162.5	131.29	135.3	131.63	132.00	27.2	97,472	0.03%	大買/大賣/
2024/04/03	108.7	128.65	210.1	129.27	129.50	-101.4	97,382	-0.10%	大買/大賣/鉅額交易
2024/04/02	39.7	124.30	72	124.48	125.00	-32.4	95,006	-0.03%
2024/04/01	181.3	123.68	88.1	123.11	122.50	93.2	94,296	0.10%	大買/
2024/03/29	241.2	125.64	268.7	126.06	125.00	-27.5	93,180	-0.03%	大買/大賣/
2024/03/28	85.7	118.53	140.1	119.53	120.50	-54.4	90,381	-0.06%	大賣/
2024/03/27	69.2	116.90	14.8	117.23	117.00	54.4	90,264	0.06%
2024/03/26	139.3	117.73	48.2	118.49	117.00	91.1	91,006	0.10%	大買/
2024/03/25	37.4	122.90	30.5	123.22	122.00	6.9	90,863	0.01%
2024/03/22	45.1	122.92	112.6	123.48	123.00	-67.5	91,132	-0.07%	大賣/
2024/03/21	25.8	121.01	35.4	121.00	120.50	-9.5	90,520	-0.01%
2024/03/20	94.1	122.30	73.4	121.87	120.00	20.7	90,895	0.02%
2024/03/19	89.2	121.29	132	121.85	122.50	-42.8	90,127	-0.05%	大賣/
2024/03/18	71.8	119.81	50.2	119.94	120.00	21.6	89,597	0.02%
2024/03/15	71.9	117.58	88.6	118.05	119.50	-16.7	89,472	-0.02%
2024/03/14	70.4	115.02	63.4	115.69	115.50	7	88,677	0.01%
2024/03/13	167.9	117.56	63	117.18	116.50	104.9	88,539	0.12%	大買/鉅額交易
2024/03/12	48.5	121.54	94.2	122.24	122.50	-45.8	87,599	-0.05%
2024/03/11	172.6	122.24	212.6	123.01	121.00	-40.1	86,981	-0.05%	大買/大賣/
2024/03/08	134.3	116.69	119.5	117.37	116.00	14.8	84,658	0.02%	大買/大賣/
2024/03/07	93.4	116.95	111.2	117.75	116.00	-17.8	84,305	-0.02%	大賣/
2024/03/06	73.9	119.92	40	119.92	119.50	33.9	84,380	0.04%
2024/03/05	92.7	120.91	161.2	121.23	121.50	-68.4	84,705	-0.08%	大賣/
2024/03/04	84.9	119.34	64	118.80	116.50	20.9	83,596	0.02%
2024/03/01	32.6	118.53	156.5	118.58	118.00	-123.9	82,963	-0.15%	大賣/鉅額交易
2024/02/29	56.5	114.14	30.4	114.52	115.50	26.1	82,639	0.03%
2024/02/27	103.6	113.86	88.1	113.70	113.50	15.5	82,161	0.02%	大買/
2024/02/26	45.9	116.56	24.2	116.65	117.00	21.7	81,520	0.03%
2024/02/23	153	118.93	48.8	119.30	116.00	104.2	82,394	0.13%	大買/鉅額交易
2024/02/22	147.5	121.40	89.9	120.32	119.00	57.6	82,377	0.07%	大買/
2024/02/21	92.4	118.24	47.2	118.54	118.50	45.2	81,420	0.06%
2024/02/20	77.2	121.92	52.2	122.01	122.00	25.1	80,732	0.03%
2024/02/19	137.2	124.49	98.7	123.96	122.50	38.5	80,311	0.05%	大買/
2024/02/16	161.4	127.84	108.3	128.42	126.00	53.1	80,523	0.07%	大買/大賣/
2024/02/15	149.1	131.96	139.6	132.00	130.50	9.5	79,728	0.01%	大買/大賣/
2024/02/05	146.6	122.48	199.6	123.23	124.50	-53	78,923	-0.07%	大買/大賣/
2024/02/02	76.6	119.03	200.8	119.04	120.00	-124.1	78,367	-0.16%	大賣/鉅額交易
2024/02/01	78.3	113.92	35.7	114.52	115.00	42.6	78,456	0.05%
2024/01/31	83.1	115.18	52.6	115.20	114.50	30.5	81,131	0.04%
2024/01/30	89.3	118.25	126.1	118.68	118.00	-36.7	80,957	-0.05%	大賣/
2024/01/29	43.4	115.44	113.2	116.19	116.50	-69.8	80,092	-0.09%	大賣/
2024/01/26	116.6	113.04	78.1	112.91	113.00	38.4	79,717	0.05%	大買/
2024/01/25	132.7	116.92	249.5	117.25	115.00	-116.8	79,371	-0.15%	大買/大賣/鉅額交易
2024/01/24	101.9	115.73	41.1	115.83	116.00	60.8	77,578	0.08%	大買/
2024/01/23	112	115.90	188	116.40	117.00	-76	77,090	-0.10%	大買/大賣/
2024/01/22	227.1	115.33	163.3	115.85	116.50	63.8	75,750	0.08%	大買/大賣/
2024/01/19	148	102.94	481.9	104.27	107.00	-333.9	72,889	-0.46%	大買/大賣/鉅額交易
2024/01/18	124.2	96.88	94.2	97.61	97.70	30	69,445	0.04%	大買/
2024/01/17	78.2	99.03	126.4	99.49	97.90	-48.3	69,404	-0.07%	大賣/
2024/01/16	76.7	98.56	33	99.10	98.60	43.7	69,586	0.06%
2024/01/15	165.8	99.62	87.2	99.85	98.60	78.5	69,770	0.11%	大買/
2024/01/12	80.1	98.61	136.7	99.01	99.50	-56.6	69,377	-0.08%	大賣/
2024/01/11	27.3	96.58	179	96.87	97.60	-151.7	68,947	-0.22%	大賣/鉅額交易
2024/01/10	30.4	94.48	33.1	95.05	94.50	-2.7	70,996	0.00%
2024/01/09	155	95.59	122	95.65	94.00	33	72,328	0.05%	大買/大賣/
2024/01/08	43.2	94.88	53.3	94.71	94.40	-10	72,025	-0.01%
2024/01/05	22.2	94.05	13.1	94.54	93.60	9.1	72,968	0.01%
2024/01/04	50.3	93.91	35.7	94.34	94.20	14.5	74,314	0.02%
2024/01/03	55.1	93.31	18.6	93.46	93.50	36.5	76,970	0.05%
2024/01/02	168	95.86	30.3	95.68	93.70	137.8	77,612	0.18%	大買/鉅額交易
2023/12/29	106.3	98.20	196	98.28	98.60	-89.7	76,858	-0.12%	大買/大賣/
2023/12/28	76.2	96.75	63.9	96.98	95.90	12.3	76,126	0.02%
2023/12/27	51.4	96.69	18.5	96.74	96.70	32.9	77,213	0.04%
2023/12/26	50.2	96.49	19.7	96.95	97.00	30.5	79,699	0.04%
2023/12/25	87.4	96.80	132.2	96.81	96.60	-44.8	80,972	-0.06%	大賣/
2023/12/22	62.3	95.02	24.2	94.70	94.20	38.1	80,706	0.05%
2023/12/21	100.1	93.13	121.2	94.36	95.20	-21.1	80,789	-0.03%	大賣/
2023/12/20	17.3	94.10	174.1	94.18	94.20	-156.8	80,167	-0.20%	大賣/鉅額交易
2023/12/19	107.5	92.67	63.8	92.87	92.00	43.6	79,775	0.05%	大買/
2023/12/18	76.1	91.81	170	92.38	92.30	-94	80,271	-0.12%	大賣/
2023/12/15	122.9	92.63	33.7	92.56	91.60	89.2	81,153	0.11%	大買/
2023/12/14	124.7	93.54	86.2	93.84	93.10	38.5	81,709	0.05%	大買/
2023/12/13	79.4	92.62	151	92.92	92.90	-71.5	81,924	-0.09%	大賣/
2023/12/12	125.3	91.13	76.1	90.70	90.50	49.3	82,288	0.06%	大買/
2023/12/11	48.5	92.50	27.1	91.96	91.80	21.5	83,190	0.03%
2023/12/08	117.5	93.29	58	93.38	92.60	59.5	83,663	0.07%	大買/
2023/12/07	92.3	93.01	130.1	93.40	93.40	-37.8	84,174	-0.04%	大賣/
2023/12/06	11.7	90.98	30.4	90.91	91.20	-18.7	85,906	-0.02%
2023/12/05	103.7	89.53	47.3	89.30	89.20	56.4	86,114	0.07%	大買/
2023/12/04	40.5	92.13	18.5	92.32	91.30	22	86,032	0.03%
2023/12/01	46.7	91.40	98.3	92.70	92.80	-51.6	86,253	-0.06%
2023/11/30	107.9	91.77	23	92.08	91.50	84.9	86,241	0.10%	大買/
2023/11/29	48.9	93.68	49.3	93.57	93.30	-0.4	86,498	0.00%
2023/11/28	43.8	92.44	32	92.27	92.50	11.8	88,159	0.01%
2023/11/27	80.9	93.10	37.3	92.21	92.70	43.6	90,725	0.05%
2023/11/24	44.5	95.49	43.1	95.44	96.00	1.3	91,275	0.00%
2023/11/22	185.4	98.75	61.1	98.41	97.60	124.3	94,745	0.13%	大買/鉅額交易
2023/11/21	47.3	102.67	108.6	102.72	102.50	-61.3	97,250	-0.06%	大賣/
2023/11/20	76.4	98.83	95.7	99.65	99.70	-19.3	100,938	-0.02%
2023/11/17	20.6	99.06	34.6	99.49	99.00	-13.9	102,125	-0.01%
2023/11/16	57.9	99.00	31.2	99.15	99.00	26.6	103,972	0.03%
2023/11/15	54.3	100.06	152.2	100.04	99.00	-97.9	105,424	-0.09%	大賣/
2023/11/14	171.8	98.76	86.6	98.54	98.10	85.2	108,376	0.08%	大買/
2023/11/13	83.5	99.38	181.1	99.67	100.00	-97.6	112,049	-0.09%	大賣/
2023/11/10	178.4	96.72	99.6	96.99	98.10	78.8	113,658	0.07%	大買/
2023/11/09	162.6	98.83	117.6	98.77	98.60	45	114,264	0.04%	大買/大賣/
2023/11/08	208.5	98.09	247.1	98.54	97.30	-38.6	115,887	-0.03%	大買/大賣/
2023/11/07	41.1	92.99	92.5	93.50	93.40	-51.5	115,130	-0.04%
2023/11/06	52.5	92.46	55.6	92.84	92.10	-3.1	118,831	0.00%
2023/11/03	90.4	92.92	63.6	92.45	91.20	26.8	121,725	0.02%
2023/11/02	76.9	93.08	71	93.20	92.80	5.9	126,175	0.00%
2023/11/01	54.2	89.86	33.6	89.93	89.50	20.7	127,805	0.02%
2023/10/31	77.7	92.03	59.1	91.85	89.40	18.7	132,840	0.01%
2023/10/30	79	95.02	58.1	93.96	93.70	20.9	134,868	0.02%
2023/10/27	94.5	96.11	106	95.60	94.30	-11.5	138,647	-0.01%	大賣/
2023/10/26	34	93.27	59.3	93.10	93.20	-25.3	140,010	-0.02%
2023/10/25	88.1	96.17	74.3	95.91	95.30	13.8	142,461	0.01%
2023/10/24	131.9	94.22	177.3	95.18	96.20	-45.4	142,120	-0.03%	大買/大賣/
2023/10/23	47.7	92.40	84.3	92.92	92.50	-36.6	141,242	-0.03%
2023/10/20	88.5	90.70	66.5	91.63	91.40	22	141,005	0.02%
2023/10/19	93	91.53	99.4	91.22	91.70	-6.4	140,393	0.00%
2023/10/18	171.4	90.34	175.7	89.70	91.00	-4.3	139,872	0.00%	大買/大賣/
2023/10/17	165.9	96.47	282.9	95.85	94.70	-117	137,104	-0.09%	大買/大賣/鉅額交易
2023/10/16	59.5	98.38	47.7	98.65	98.00	11.9	135,942	0.01%
2023/10/13	134.5	99.72	65.3	99.31	99.10	69.2	135,724	0.05%	大買/
2023/10/12	92.4	100.54	81.4	102.09	102.50	10.9	134,759	0.01%
2023/10/11	340.5	103.69	150.6	103.55	98.20	189.9	134,082	0.14%	大買/大賣/鉅額交易
2023/10/06	78.4	108.39	68.3	109.19	108.50	10.1	134,437	0.01%
2023/10/05	75.4	106.55	73.9	106.71	107.00	1.5	136,130	0.00%
2023/10/04	99.2	105.05	33.2	105.44	106.00	66	137,219	0.05%
2023/10/03	104.8	109.55	59	109.06	108.00	45.8	137,686	0.03%	大買/
2023/10/02	73.4	108.63	201.7	108.88	111.00	-128.3	138,259	-0.09%	大賣/鉅額交易
2023/09/28	158	103.39	113.2	102.72	101.50	44.8	137,680	0.03%	大買/大賣/
2023/09/27	26.6	101.08	259.4	101.27	103.00	-232.7	137,943	-0.17%	大賣/鉅額交易
2023/09/26	49.5	102.16	16.2	101.97	101.50	33.3	138,726	0.02%
2023/09/25	22.4	101.55	33.2	102.45	103.00	-10.8	139,770	-0.01%
2023/09/22	30.1	100.70	62.3	101.60	102.50	-32.2	141,561	-0.02%
2023/09/21	75.8	98.55	113.4	99.65	100.50	-37.7	142,708	-0.03%	大賣/
2023/09/20	109.1	100.19	148.6	100.34	98.70	-39.5	143,098	-0.03%	大買/大賣/
2023/09/19	95.1	99.15	73.3	98.84	98.40	21.9	143,234	0.02%
2023/09/18	79.7	101.19	23.2	101.50	101.00	56.5	143,749	0.04%
2023/09/15	36.9	105.54	33.4	105.70	104.50	3.5	145,515	0.00%
2023/09/14	55.4	105.95	84.5	106.38	106.00	-29.1	145,823	-0.02%
2023/09/13	41.6	101.62	39.3	101.96	102.00	2.3	145,987	0.00%
2023/09/12	75.4	102.20	55.2	102.36	102.00	20.2	147,817	0.01%
2023/09/11	188.8	104.55	83.8	103.08	102.50	105	149,199	0.07%	大買/鉅額交易
2023/09/08	47.6	109.97	37.6	110.02	109.00	10	149,315	0.01%
2023/09/07	45.4	111.09	29.1	111.19	110.00	16.3	150,140	0.01%
2023/09/06	35.2	113.29	51.9	113.51	113.50	-16.7	151,328	-0.01%
2023/09/05	53.4	111.85	60.5	111.92	112.50	-7.1	152,889	0.00%
2023/09/04	81.5	111.69	122.8	111.83	112.50	-41.4	153,207	-0.03%	大賣/
2023/09/01	206	112.29	80.2	110.12	109.00	125.8	153,384	0.08%	大買/鉅額交易
2023/08/31	86.2	111.64	186.5	112.85	117.00	-100.3	151,878	-0.07%	大賣/
2023/08/30	58.1	112.57	88.1	112.54	112.00	-30	150,388	-0.02%
2023/08/29	286.1	111.66	66.3	109.97	109.50	219.8	152,731	0.14%	大買/鉅額交易
2023/08/28	136.5	108.94	189.8	108.37	109.50	-53.3	153,126	-0.03%	大買/大賣/
2023/08/25	393.3	112.59	138.1	112.59	111.00	255.3	155,577	0.16%	大買/大賣/鉅額交易
2023/08/24	389.6	129.51	266.1	126.44	122.50	123.5	153,948	0.08%	大買/大賣/鉅額交易
2023/08/23	55.8	123.91	119.6	125.48	127.50	-63.9	151,950	-0.04%	大賣/
2023/08/22	119.2	124.94	126.4	125.07	123.50	-7.2	154,442	0.00%	大買/大賣/
2023/08/21	153.9	121.39	167	121.22	121.00	-13.1	155,205	-0.01%	大買/大賣/
2023/08/18	291.2	121.64	152.8	122.03	120.50	138.5	154,552	0.09%	大買/大賣/鉅額交易
2023/08/17	333.8	127.63	235.8	127.48	129.00	98	151,273	0.06%	大買/大賣/
2023/08/16	160.5	120.00	160.4	120.71	128.00	0.1	147,325	0.00%	大買/大賣/
2023/08/15	98.9	118.60	112.3	118.38	116.50	-13.4	145,781	-0.01%	大賣/
2023/08/14	147.9	111.13	127.5	111.22	111.50	20.5	144,619	0.01%	大買/大賣/
2023/08/11	136.2	116.92	122.9	116.61	115.00	13.3	141,921	0.01%	大買/大賣/
2023/08/10	199.1	113.82	253.6	113.85	113.50	-54.5	140,567	-0.04%	大買/大賣/
2023/08/09	185.6	121.67	159.2	121.43	120.00	26.4	137,269	0.02%	大買/大賣/
2023/08/08	326.8	129.85	226	130.44	129.00	100.8	136,528	0.07%	大買/大賣/
2023/08/07	60.3	121.71	123.9	122.75	125.00	-63.6	131,929	-0.05%	大賣/
2023/08/04	288	114.98	239.8	114.58	114.00	48.2	130,249	0.04%	大買/大賣/
2023/08/02	196	126.76	140.5	126.57	121.50	55.5	125,410	0.04%	大買/大賣/
2023/08/01	202.4	132.94	220.9	132.97	135.00	-18.5	123,181	-0.02%	大買/大賣/
2023/07/31	196.8	151.79	109.4	150.29	141.50	87.4	119,189	0.07%	大買/大賣/
2023/07/28	248.8	152.81	159	154.05	157.00	89.7	117,057	0.08%	大買/大賣/
2023/07/27	33	155.82	18.2	155.04	154.00	14.7	114,413	0.01%
2023/07/26	34.8	154.75	52	151.33	156.50	-17.2	115,335	-0.01%
2023/07/25	45.3	157.64	11.3	157.60	152.00	34.1	115,259	0.03%
2023/07/24	24.2	153.20	81.3	152.69	158.00	-57.1	115,382	-0.05%
2023/07/21	13.4	142.70	43	142.20	147.50	-29.6	115,512	-0.03%
2023/07/20	22	132.86	16.5	132.76	134.50	5.5	115,954	0.00%
2023/07/19	18.9	127.59	32.9	128.06	128.00	-14	116,322	-0.01%
2023/07/18	27.8	134.79	49.1	134.01	133.00	-21.2	116,878	-0.02%
2023/07/17	56.8	141.66	43.1	140.52	139.50	13.7	117,000	0.01%
2023/07/14	54.3	136.78	45.6	134.81	142.00	8.7	118,026	0.01%
2023/07/13	322	133.26	255.4	134.20	132.00	66.6	117,676	0.06%	大買/大賣/
2023/07/12	193.6	120.23	202.8	121.42	124.00	-9.2	114,566	-0.01%	大買/大賣/
2023/07/11	76.5	109.84	160.4	110.69	113.00	-83.9	112,635	-0.07%	大賣/
2023/07/10	81	105.22	90.7	104.77	103.00	-9.6	111,414	-0.01%
2023/07/07	241.2	107.35	224.2	107.28	106.00	17	110,867	0.02%	大買/大賣/
2023/07/06	153.7	104.86	131	106.59	105.50	22.7	109,008	0.02%	大買/大賣/
2023/07/05	421.5	103.64	372	103.84	102.50	49.4	107,848	0.05%	大買/大賣/
2023/07/04	156.6	102.17	114.3	103.51	105.00	42.3	106,113	0.04%	大買/大賣/
2023/07/03	195.6	95.79	127.4	96.14	95.70	68.3	105,150	0.06%	大買/大賣/
2023/06/30	177.6	87.84	182.7	88.62	90.80	-5.1	104,322	0.00%	大買/大賣/
2023/06/29	213.3	82.13	487.5	82.18	83.60	-274.2	103,396	-0.27%	大買/大賣/鉅額交易
2023/06/28	151.3	81.05	129.8	80.92	78.70	21.5	101,949	0.02%	大買/大賣/
2023/06/27	92.4	81.07	83.7	80.53	79.60	8.7	100,933	0.01%
2023/06/26	89.1	81.88	61.4	82.44	82.80	27.8	100,256	0.03%
2023/06/21	348	83.14	200.6	82.24	84.10	147.4	99,270	0.15%	大買/大賣/鉅額交易
2023/06/20	73.6	77.99	100.5	77.44	77.70	-26.9	97,590	-0.03%
2023/06/19	156.9	79.64	234.3	79.15	78.40	-77.3	96,478	-0.08%	大買/大賣/
2023/06/16	152.9	80.84	165.9	80.76	80.20	-13.1	95,723	-0.01%	大買/大賣/
2023/06/15	197.2	79.68	149.4	79.52	80.20	47.8	93,255	0.05%	大買/大賣/
2023/06/14	150.2	74.91	232.8	75.52	76.70	-82.6	90,825	-0.09%	大買/大賣/
2023/06/13	117.5	71.78	101.2	71.89	71.80	16.3	87,985	0.02%	大買/大賣/
2023/06/12	185.1	72.31	144.3	71.78	70.70	40.8	86,804	0.05%	大買/大賣/
2023/06/09	245.4	70.78	174.6	71.52	73.00	70.8	84,944	0.08%	大買/大賣/
2023/06/08	138.3	69.36	157.7	68.26	68.00	-19.4	82,605	-0.02%	大買/大賣/
2023/06/07	146.9	69.97	163.9	69.53	68.60	-17	81,273	-0.02%	大買/大賣/
2023/06/06	117.4	70.94	113	70.93	70.60	4.4	79,813	0.01%	大買/大賣/
2023/06/05	177.8	71.14	199.8	71.53	71.00	-22	79,062	-0.03%	大買/大賣/
2023/06/02	211	73.54	204.9	73.24	71.10	6.1	77,459	0.01%	大買/大賣/
2023/06/01	221.1	67.00	331.5	67.89	69.40	-110.5	73,617	-0.15%	大買/大賣/鉅額交易
2023/05/31	142.6	66.70	79.8	66.72	66.70	62.9	71,367	0.09%	大買/
2023/05/30	163.1	67.85	117.3	67.18	66.30	45.9	66,044	0.07%	大買/大賣/
2023/05/29	217.2	67.97	212.8	68.27	68.00	4.4	63,640	0.01%	大買/大賣/
2023/05/26	275.1	65.31	209	66.33	65.00	66.1	60,859	0.11%	大買/大賣/
2023/05/25	185.3	60.51	198.4	60.95	61.70	-13.1	56,693	-0.02%	大買/大賣/
2023/05/24	306.7	54.80	310.4	55.34	56.10	-3.6	53,445	-0.01%	大買/大賣/
2023/05/23	20	53.58	12.2	54.11	53.60	7.8	51,926	0.02%
2023/05/22	146	53.12	217.1	52.94	52.70	-71.1	50,829	-0.14%	大買/大賣/
2023/05/19	143.3	51.80	182.4	52.10	53.20	-39.1	49,902	-0.08%	大買/大賣/
2023/05/18	111.2	50.94	106.3	50.85	50.60	4.9	48,118	0.01%	大買/大賣/
2023/05/17	45.1	49.55	27.1	49.57	49.45	18	46,770	0.04%
2023/05/16	227	48.93	232	48.49	48.45	-5	45,829	-0.01%	大買/大賣/
2023/05/15	176.3	49.63	148.3	48.63	48.50	28.1	44,747	0.06%	大買/大賣/
2023/05/12	264.3	48.07	329.1	48.59	50.10	-64.8	43,504	-0.15%	大買/大賣/
2023/05/11	228.2	47.89	226	47.59	47.50	2.2	40,848	0.01%	大買/大賣/
2023/05/10	132	48.33	145.3	48.14	48.10	-13.3	40,176	-0.03%	大買/大賣/
2023/05/09	184	49.22	207.2	49.40	50.00	-23.2	39,277	-0.06%	大買/大賣/
2023/05/08	246	50.49	296.6	49.95	49.90	-50.6	38,509	-0.13%	大買/大賣/
2023/05/05	56	49.53	121	49.17	49.15	-65	37,793	-0.17%	大賣/
2023/05/04	77.2	48.38	76	49.22	49.55	1.2	37,416	0.00%
2023/05/03	153	49.02	135	48.97	48.95	18	36,729	0.05%	大買/大賣/
2023/05/02	231.8	49.35	254.2	49.30	50.10	-22.4	36,394	-0.06%	大買/大賣/
2023/04/28	13.1	46.04	11	46.07	46.50	2.1	35,295	0.01%
2023/04/27	9	45.86	32.3	45.97	46.00	-23.3	34,667	-0.07%
2023/04/26	17	44.42	21.3	44.47	45.00	-4.3	33,828	-0.01%
2023/04/25	237.8	44.84	99.2	44.25	43.70	138.6	32,985	0.42%	大買/鉅額交易
2023/04/24	88.1	46.08	73.3	46.21	46.20	14.8	31,630	0.05%
2023/04/21	205.8	44.57	192.2	44.49	44.50	13.6	30,785	0.04%	大買/大賣/
2023/04/20	10.3	45.29	4.3	45.66	45.80	6	29,599	0.02%
2023/04/19	305.2	45.96	158.5	45.79	45.65	146.8	28,817	0.51%	大買/大賣/鉅額交易
2023/04/18	18	43.43	19.8	43.36	43.45	-1.8	27,272	-0.01%
2023/04/17	11.2	44.55	29.7	44.73	44.20	-18.5	26,654	-0.07%
2023/04/14	31.4	44.28	16	44.57	43.95	15.3	26,180	0.06%
2023/04/13	41.1	44.70	26.1	44.49	44.45	15.1	25,236	0.06%
2023/04/12	27.2	44.89	45	44.94	45.15	-17.9	24,386	-0.07%
2023/04/11	31.8	43.48	42.7	43.31	43.45	-10.9	23,306	-0.05%
2023/04/10	27.2	42.32	85.9	42.26	43.40	-58.7	22,753	-0.26%
2023/04/07	28	40.58	8.1	40.75	40.60	20	21,414	0.09%
2023/04/06	4	40.84	32.5	41.15	41.40	-28.5	20,966	-0.14%
2023/03/31	28.1	41.63	40.4	41.70	41.85	-12.2	20,410	-0.06%
2023/03/30	44	41.12	89.3	40.97	41.60	-45.3	19,804	-0.23%
2023/03/29	10.1	39.42	23.8	39.20	39.55	-13.7	18,541	-0.07%
2023/03/28	58	39.79	40.2	39.68	39.40	17.8	18,323	0.10%
2023/03/27	43.6	40.90	53.4	40.81	41.20	-9.8	18,137	-0.05%
2023/03/24	46.6	39.42	110.9	39.66	40.00	-64.4	17,776	-0.36%	大賣/
2023/03/23	21.3	39.07	64	38.97	39.65	-42.7	16,814	-0.25%
2023/03/22	16	37.87	88.8	38.10	38.20	-72.8	15,790	-0.46%
2023/03/21	31.3	37.24	139.6	37.41	37.55	-108.3	15,307	-0.71%	大賣/鉅額交易
2023/03/20	4.6	35.48	22.1	35.67	35.90	-17.5	14,354	-0.12%
2023/03/17	0	34.70	17.3	34.95	34.95	-17.3	14,196	-0.12%
2023/03/16	13.2	34.40	15	34.48	34.55	-1.8	13,982	-0.01%
2023/03/15	18.5	34.25	14.6	34.39	34.50	3.9	13,837	0.03%
2023/03/14	14	33.59	8	33.63	33.55	6	13,442	0.04%
2023/03/13	8	33.16	23.2	33.12	33.65	-15.2	13,450	-0.11%
2023/03/10	7	33.61	19.1	33.54	33.60	-12.1	13,325	-0.09%
2023/03/09	3	33.72	8.2	33.87	33.95	-5.2	13,293	-0.04%
2023/03/08	3	33.64	66.3	33.66	33.80	-63.3	13,102	-0.48%
2023/03/07	0	33.05	5.6	33.05	33.15	-5.6	12,831	-0.04%
2023/03/06	1	32.60	2	32.78	32.85	-1	12,700	-0.01%
2023/03/03	2	32.53	7.1	32.61	32.65	-5.1	12,665	-0.04%
2023/03/02	4.4	32.20	14.1	32.36	32.35	-9.7	12,673	-0.08%
2023/03/01	7.4	32.30	11.2	32.62	32.55	-3.8	12,625	-0.03%
2023/02/24	9.7	32.97	30.5	32.86	33.15	-20.8	12,354	-0.17%
2023/02/23	18	32.22	19	32.12	32.20	-1	11,845	-0.01%
2023/02/22	1	31.55	0	0.00	31.75	1	11,623	0.01%
2023/02/21	3	31.62	11.8	31.65	31.75	-8.8	11,700	-0.07%
2023/02/20	5	31.67	3	31.65	31.70	2	11,823	0.02%
2023/02/17	2	31.58	6.7	31.56	31.65	-4.7	11,955	-0.04%
2023/02/16	2	31.63	6.1	31.68	31.50	-4.1	12,054	-0.03%
2023/02/15	5	31.66	5.1	31.73	31.80	-0.1	12,205	0.00%
2023/02/14	5	31.80	6.1	31.82	31.75	-1.1	12,160	-0.01%
2023/02/13	0	0.00	13.8	31.43	31.70	-13.8	12,208	-0.11%
2023/02/10	3	31.42	3	31.35	31.20	0	12,266	0.00%
2023/02/09	3	31.42	4.1	31.58	31.80	-1.1	12,478	-0.01%
2023/02/08	1	31.90	7.2	31.91	31.90	-6.2	12,584	-0.05%
2023/02/07	2.1	31.90	0.2	31.88	31.95	1.8	12,556	0.01%
2023/02/06	0	0.00	9	31.91	31.95	-9	12,536	-0.07%
2023/02/03	2	31.75	16.1	31.84	31.95	-14.1	12,466	-0.11%
2023/02/02	4.5	31.68	29	31.71	31.80	-24.5	12,352	-0.20%
2023/02/01	4	31.35	0.1	31.35	31.40	3.9	12,154	0.03%
2023/01/31	3	31.16	32.3	31.27	31.50	-29.3	12,085	-0.24%
2023/01/30	2	30.85	57.8	31.04	31.20	-55.8	11,639	-0.48%
2023/01/17	1	30.10	3	30.13	30.20	-2	11,224	-0.02%
2023/01/16	2.2	30.11	39	30.19	30.10	-36.8	11,192	-0.33%
2023/01/13	0	0.00	47	30.19	30.20	-47	11,160	-0.42%
2023/01/12	3	30.10	4.3	30.09	30.10	-1.3	11,461	-0.01%
2023/01/11	1	30.25	6.6	30.27	30.30	-5.6	11,486	-0.05%
2023/01/10	1	30.05	48.5	30.15	30.15	-47.5	11,454	-0.41%
2023/01/09	0	0.00	10	29.87	30.00	-10	11,397	-0.09%
2023/01/06	2	29.40	2.1	29.43	29.30	-0.1	11,294	0.00%
2023/01/05	2	29.38	28	29.36	29.50	-26	11,305	-0.23%
2023/01/04	1	29.25	1.5	29.35	29.40	-0.5	11,325	0.00%
2023/01/03	2	29.12	1	29.25	29.20	1	11,411	0.01%
2022/12/30	0	0.00	16.1	29.45	29.40	-16.1	11,354	-0.14%
2022/12/29	1	29.00	2.4	28.98	29.45	-1.4	11,320	-0.01%
2022/12/28	4	29.29	4	29.30	29.30	0	11,333	0.00%
2022/12/27	1	29.55	0	29.55	29.70	1	11,395	0.01%
2022/12/26	3	29.70	5	29.64	29.65	-2	11,466	-0.02%
2022/12/23	5	29.82	2	29.73	29.90	3	11,554	0.03%
2022/12/22	1.2	30.11	15	30.24	30.15	-13.8	11,599	-0.12%
2022/12/21	3	29.95	21	30.12	30.05	-18	11,359	-0.16%
2022/12/20	2	30.15	15.2	30.26	30.10	-13.2	11,021	-0.12%
2022/12/19	10	30.06	27.5	30.12	30.50	-17.5	10,535	-0.17%
2022/12/16	4	28.98	12.1	29.48	30.00	-8	9,847	-0.08%
2022/12/15	1	29.15	3	29.27	29.30	-2	9,325	-0.02%
2022/12/14	0	0.00	29	29.06	29.15	-29	9,391	-0.31%
2022/12/13	3	28.82	11.6	28.89	28.90	-8.6	9,446	-0.09%
2022/12/12	1.5	28.18	3.1	28.33	28.50	-1.6	9,340	-0.02%
2022/12/09	4.5	28.18	7.2	28.31	28.40	-2.7	9,552	-0.03%
2022/12/08	2.3	27.73	4.3	27.55	27.80	-2	9,404	-0.02%
2022/12/07	0	0.00	2	27.30	27.30	-2	9,349	-0.02%
2022/12/06	0	0.00	3	27.45	27.50	-3	9,356	-0.03%
2022/12/05	2.1	27.45	0	0.00	27.35	2.1	9,314	0.02%
2022/12/01	2.1	27.62	2	27.73	27.50	0.1	9,279	0.00%
2022/11/30	3	27.48	2	27.58	27.65	1	9,253	0.01%
2022/11/29	5.1	27.45	2	27.45	27.65	3.1	9,274	0.03%
2022/11/28	1	27.10	1	27.10	27.10	0	9,222	0.00%
2022/11/25	3	27.27	2	27.35	27.25	1	9,273	0.01%
2022/11/24	2.1	27.42	2	27.38	27.35	0.1	9,309	0.00%
2022/11/23	5	27.31	2	27.38	27.50	3	9,397	0.03%
2022/11/22	1	27.20	1	27.25	27.40	0	9,486	0.00%
2022/11/21	20	27.30	2	27.35	27.35	18	9,523	0.19%
2022/11/18	5.1	27.69	2	27.68	27.65	3.1	9,511	0.03%
2022/11/17	3	27.72	1	27.95	27.95	2	9,526	0.02%
2022/11/16	0.1	27.50	0	27.45	27.70	0.1	9,458	0.00%
2022/11/15	3	27.45	1.1	27.41	27.55	1.9	9,377	0.02%
2022/11/14	5	27.51	2	27.55	27.50	3	9,287	0.03%
2022/11/11	2	27.30	7	27.46	27.50	-5	9,163	-0.05%
2022/11/09	0	27.25	6	27.21	27.35	-6	9,062	-0.07%
2022/11/08	0	27.05	4	27.13	27.25	-4	9,048	-0.04%
2022/11/07	8	26.71	9.1	26.92	26.80	-1.1	8,928	-0.01%
2022/11/04	10.1	25.30	2.4	25.43	25.35	7.7	8,804	0.09%
2022/11/03	1.3	25.88	3	25.88	25.80	-1.7	8,643	-0.02%
2022/11/02	1.1	26.05	0	0.00	25.95	1.1	8,781	0.01%
2022/11/01	5	26.10	0	0.00	26.20	5	8,878	0.06%
2022/10/31	0	0.00	4	26.03	26.05	-4	9,028	-0.04%
2022/10/28	3	25.85	0	0.00	25.80	3	9,060	0.03%
2022/10/27	0	26.05	0	0.00	26.00	0	9,140	0.00%
2022/10/26	1.1	25.90	0	0.00	25.85	1.1	9,207	0.01%
2022/10/25	2	26.05	3	26.20	25.95	-1	9,235	-0.01%
2022/10/24	2	26.35	5	26.28	26.15	-3	9,249	-0.03%
2022/10/21	0	26.20	0	0.00	26.10	0	9,298	0.00%
2022/10/20	4	25.95	3	26.20	26.35	1	9,352	0.01%
2022/10/19	3	26.40	0	0.00	26.20	3	9,006	0.03%
2022/10/18	1.3	26.24	0	0.00	26.20	1.3	8,926	0.01%
2022/10/17	2	26.30	1	26.50	26.60	1	8,831	0.01%
2022/10/14	5	26.54	0	0.00	26.55	5	8,746	0.06%
2022/10/13	1	26.45	1	26.65	26.50	0	8,757	0.00%
2022/10/12	2	26.33	0	0.00	26.50	2	8,748	0.02%
2022/10/11	4.2	26.42	0	0.00	26.30	4.2	8,716	0.05%
2022/10/07	3	26.83	1	26.80	26.80	2	8,691	0.02%
2022/10/05	0	0.00	1	27.20	27.10	-1	8,782	-0.01%
2022/10/04	0	0.00	11	27.02	27.10	-11	8,827	-0.12%
2022/10/03	1	26.35	3	26.38	26.75	-2	8,819	-0.02%
2022/09/30	0.1	26.80	0.5	27.00	26.55	-0.5	8,859	-0.01%
2022/09/29	2	27.45	0	0.00	27.35	2	8,855	0.02%
2022/09/28	1	26.80	2.3	26.89	26.85	-1.3	9,189	-0.01%
2022/09/27	3	26.83	1	26.95	26.85	2	9,365	0.02%
2022/09/26	11	26.84	2	26.93	26.95	9	9,479	0.10%
2022/09/23	0	27.35	0	0.00	27.25	0	9,602	0.00%
2022/09/22	1	27.40	0	0.00	27.25	1	9,861	0.01%
2022/09/21	1	27.50	0	0.00	27.40	1	9,831	0.01%
2022/09/20	1	27.45	0	0.00	27.80	1	9,690	0.01%
2022/09/16	0.4	27.15	0	0.00	27.35	0.4	9,314	0.00%
2022/09/14	2.1	27.40	0	0.00	27.40	2.1	9,045	0.02%
2022/09/13	4	27.58	2	27.65	27.65	2	9,082	0.02%
2022/09/12	1	27.25	0.2	27.40	27.40	0.8	9,175	0.01%
2022/09/08	2	26.60	7	26.79	27.20	-5	9,338	-0.05%
2022/09/07	2.7	26.69	2	26.70	26.75	0.7	9,324	0.01%
2022/09/06	5.2	26.93	1	26.95	26.95	4.2	9,343	0.04%
2022/09/05	2.1	27.03	1	27.05	27.15	1.1	9,307	0.01%
2022/09/02	1	27.35	0	0.00	27.30	1	9,268	0.01%
2022/09/01	0	0.00	1	27.50	27.45	-1	9,245	-0.01%
2022/08/31	10	27.65	0	0.00	27.70	10	9,214	0.11%
2022/08/29	11	27.37	0.5	27.45	27.35	10.5	9,085	0.12%
2022/08/24	2	27.95	0	0.00	27.85	2	9,036	0.02%
2022/08/23	0.1	28.05	0	0.00	28.15	0.1	9,089	0.00%
2022/08/22	0.2	28.40	0	0.00	28.20	0.2	9,079	0.00%
2022/08/19	0	28.21	11	28.49	28.50	-11	9,069	-0.12%
2022/08/18	0	0.00	3	28.18	28.35	-3	9,070	-0.03%
2022/08/17	2	28.25	3	28.35	28.35	-1	9,096	-0.01%
2022/08/16	0.2	27.96	6.1	28.13	28.20	-5.9	9,090	-0.07%
2022/08/15	4.7	27.94	1	27.90	27.90	3.7	9,039	0.04%
2022/08/12	1	28.40	0.3	28.50	28.65	0.7	8,959	0.01%
2022/08/11	0.5	28.00	12	28.30	28.40	-11.5	8,965	-0.13%
2022/08/10	1	27.90	12	28.07	28.15	-11	8,842	-0.12%
2022/08/09	4	27.90	5	27.88	28.00	-1	8,789	-0.01%
2022/08/08	4	27.48	1	27.65	27.65	3	8,686	0.03%
2022/08/05	1	26.90	3.2	27.15	27.35	-2.2	8,636	-0.03%
2022/08/04	1.4	26.68	0	0.00	26.70	1.4	8,585	0.02%
2022/08/03	0.1	26.70	3	26.50	26.85	-2.9	8,611	-0.03%
2022/08/02	4.3	26.11	3	26.00	26.40	1.3	8,779	0.01%
2022/08/01	1	26.20	0	0.00	26.30	1	9,017	0.01%
2022/07/29	7.3	26.35	1	26.50	26.50	6.3	9,047	0.07%
2022/07/28	0.1	26.00	5	25.90	26.35	-4.9	9,031	-0.05%
2022/07/25	0	25.30	0	0.00	25.20	0	9,026	0.00%
2022/07/22	0.1	25.10	0	25.15	25.10	0.1	9,154	0.00%
2022/07/21	0	0.00	3	25.00	25.10	-3	9,340	-0.03%
2022/07/20	9.3	25.03	1	25.15	24.90	8.3	9,412	0.09%
2022/07/19	12.5	24.56	2	24.65	24.65	10.5	9,608	0.11%
2022/07/18	1.9	24.45	0	0.00	24.50	1.9	9,641	0.02%
2022/07/15	15.1	24.22	1	24.15	24.45	14.1	9,614	0.15%
2022/07/14	9	24.28	2	24.33	24.30	7	9,570	0.07%
2022/07/13	9.3	24.02	15.7	24.05	23.95	-6.3	9,570	-0.07%
2022/07/12	2.4	24.14	2.5	23.99	23.95	-0.1	9,525	0.00%
2022/07/11	8.1	24.60	2	24.53	24.45	6.1	9,411	0.06%
2022/07/08	3.9	24.15	2	24.05	24.05	1.9	9,294	0.02%
2022/07/07	10.2	23.50	3	23.68	23.60	7.2	9,233	0.08%
2022/07/06	26.9	23.52	2	23.45	23.40	24.9	9,172	0.27%
2022/07/05	21.2	26.20	5	26.24	26.25	16.2	8,734	0.19%
2022/07/04	22.4	26.47	2	26.38	26.30	20.4	8,555	0.24%
2022/07/01	8.2	26.38	6	26.43	26.35	2.2	8,570	0.03%
2022/06/30	23.1	26.84	6	26.93	26.70	17.1	8,398	0.20%
2022/06/29	7.2	27.66	0	0.00	27.65	7.2	8,141	0.09%
2022/06/28	1	28.26	16	28.45	28.30	-15	8,119	-0.18%
2022/06/27	3	28.45	2	28.50	28.45	1	8,146	0.01%
2022/06/24	0	28.55	3	28.47	28.70	-3	8,126	-0.04%
2022/06/23	1	28.15	0	0.00	28.15	1	8,119	0.01%
2022/06/22	2	28.53	0.8	29.00	28.55	1.2	8,101	0.01%
2022/06/21	0	0.00	11	28.75	28.75	-11	8,161	-0.13%
2022/06/20	5.1	28.28	0	0.00	28.20	5.1	8,198	0.06%
2022/06/17	2	28.52	4	28.30	28.95	-2	8,162	-0.02%
2022/06/16	1	28.75	2	28.88	28.85	-1	8,147	-0.01%
2022/06/15	1	28.90	2	28.90	28.90	-1	8,172	-0.01%
2022/06/14	3	28.70	0	0.00	28.80	3	8,305	0.04%
2022/06/13	2	28.40	0	0.00	28.45	2	8,367	0.02%
2022/06/09	0	0.00	2	28.80	28.75	-2	8,437	-0.02%
2022/06/08	1	28.60	0	0.00	28.65	1	8,456	0.01%
2022/06/07	1	28.55	0	0.00	28.55	1	8,551	0.01%
2022/06/06	2	28.65	0	0.00	28.55	2	8,762	0.02%
2022/06/02	5	28.74	0	0.00	28.80	5	8,880	0.06%
2022/06/01	2.1	28.65	9.8	28.67	28.60	-7.7	9,181	-0.08%
2022/05/30	1	28.05	2.1	28.15	28.20	-1.1	9,486	-0.01%
2022/05/27	5	27.76	4	27.60	27.65	1	9,786	0.01%
2022/05/26	10	27.50	10	27.53	27.35	0	10,328	0.00%
2022/05/25	0.1	27.44	0	0.00	27.25	0.1	14,865	0.00%
2022/05/24	6.5	27.34	9	27.39	27.30	-2.5	15,680	-0.02%
2022/05/23	8.3	27.55	4	27.58	27.60	4.3	16,041	0.03%
2022/05/20	6	27.78	0	0.00	27.80	6	16,292	0.04%
2022/05/19	0.1	27.85	1	28.00	28.05	-0.9	16,453	-0.01%
2022/05/18	0	0.00	0	27.95	27.85	0	16,634	0.00%
2022/05/17	0	0.00	1	27.90	27.85	-1	16,654	-0.01%
2022/05/16	3.1	27.58	1	27.65	27.60	2.1	16,825	0.01%
2022/05/13	4.1	27.10	0	0.00	27.15	4.1	17,090	0.02%
2022/05/12	9.1	27.10	0	0.00	27.00	9.1	17,210	0.05%
2022/05/11	15.1	27.31	1.5	27.40	27.30	13.6	17,331	0.08%
2022/05/10	25.2	27.12	0	0.00	27.40	25.2	17,953	0.14%
2022/05/09	31.9	27.73	10	27.77	27.70	21.9	18,037	0.12%
2022/05/06	6	28.89	9	28.96	29.05	-3	18,036	-0.02%
2022/05/05	0	0.00	1	29.15	29.15	-1	18,217	-0.01%
2022/05/04	1	28.80	0	0.00	28.80	1	18,422	0.01%
2022/05/03	4	28.44	0	0.00	28.65	4	18,862	0.02%
2022/04/29	8	28.44	2	28.45	28.50	6	19,259	0.03%
2022/04/28	4	28.31	0	0.00	28.40	4	19,548	0.02%
2022/04/27	24.2	28.27	1.1	28.27	28.25	23.2	20,025	0.12%
2022/04/26	3.1	28.82	0	0.00	28.85	3.1	20,920	0.01%
2022/04/25	21.7	28.74	0	0.00	28.60	21.7	20,981	0.10%
2022/04/22	3	29.12	0	0.00	29.10	3	20,926	0.01%
2022/04/21	1	29.35	1	29.45	29.30	0	20,976	0.00%
2022/04/20	3	29.23	1.1	29.40	29.15	1.9	21,222	0.01%
2022/04/19	5.1	29.34	0	0.00	29.25	5.1	21,442	0.02%
2022/04/18	12.1	29.16	0	0.00	29.35	12.1	21,638	0.06%
2022/04/15	0	0.00	0	29.40	29.40	0	21,712	0.00%
2022/04/14	1	29.40	1	29.50	29.50	0	21,752	0.00%
2022/04/13	1	29.20	3.2	29.32	29.40	-2.2	21,823	-0.01%
2022/04/12	2	29.05	0	0.00	29.00	2	21,825	0.01%
2022/04/11	4.1	29.19	0	0.00	29.05	4.1	21,787	0.02%
2022/04/08	5	29.26	1.2	29.21	29.15	3.8	21,735	0.02%
2022/04/07	9.1	29.58	2.4	29.56	29.25	6.7	21,684	0.03%
2022/04/06	2	29.85	2	29.90	29.80	0	21,532	0.00%
2022/04/01	4	29.84	0	0.00	29.90	4	21,560	0.02%
2022/03/31	2	29.93	1	30.00	29.75	1	21,547	0.00%
2022/03/30	1	29.90	0	0.00	29.85	1	21,445	0.00%
2022/03/29	9.1	29.83	0	0.00	29.80	9.1	21,425	0.04%
2022/03/28	1.6	29.77	16	29.92	29.95	-14.4	21,459	-0.07%
2022/03/25	0	0.00	2	29.90	29.85	-2	21,537	-0.01%
2022/03/24	6.3	29.65	0	0.00	29.70	6.3	21,579	0.03%
2022/03/23	9.2	29.86	1.1	29.90	29.80	8.1	21,573	0.04%
2022/03/22	3	30.00	0.1	30.15	30.00	2.9	21,462	0.01%
2022/03/21	7	30.01	0	0.00	30.05	7	21,350	0.03%
2022/03/18	3.2	29.69	1	29.75	29.75	2.2	21,183	0.01%
2022/03/17	0	0.00	1	29.60	29.60	-1	21,161	0.00%
2022/03/16	1	29.45	0	0.00	29.50	1	20,999	0.00%
2022/03/15	1	29.45	2.3	29.60	29.35	-1.3	20,977	-0.01%
2022/03/14	14	29.64	0	0.00	29.65	14	20,942	0.07%
2022/03/11	3	29.50	0	0.00	29.50	3	20,957	0.01%
2022/03/10	5	29.40	2	29.45	29.45	3	20,969	0.01%
2022/03/09	16.4	28.83	3	28.95	28.80	13.4	20,932	0.06%
2022/03/08	7.3	28.90	1	29.10	28.95	6.3	20,708	0.03%
2022/03/07	24	28.96	7	28.97	28.90	17	20,692	0.08%
2022/03/04	13.2	29.45	2	29.50	29.50	11.2	20,859	0.05%
2022/03/03	12	29.45	6	29.49	29.50	6	20,771	0.03%
2022/03/02	25.2	29.29	3	29.33	29.35	22.2	20,565	0.11%
2022/03/01	15	29.57	2	29.68	29.35	13	20,298	0.06%
2022/02/25	25.2	29.29	6	29.36	29.40	19.2	19,738	0.10%
2022/02/24	22.4	29.31	33	29.20	29.25	-10.6	15,179	-0.07%
2022/02/23	9.1	30.03	13	30.12	30.00	-3.9	14,379	-0.03%
2022/02/22	8.2	30.08	0	0.00	30.25	8.2	14,076	0.06%
2022/02/21	11	30.13	5	30.40	30.30	6	13,822	0.04%
2022/02/18	18.3	30.28	21	30.39	30.30	-2.7	13,645	-0.02%
2022/02/17	5.5	30.46	0	0.00	30.60	5.5	13,443	0.04%
2022/02/16	22.8	30.39	4	30.40	30.40	18.8	13,387	0.14%
2022/02/15	12.3	30.16	5	30.50	30.65	7.3	13,191	0.06%
2022/02/14	33.3	30.40	3	30.42	30.30	30.3	12,885	0.24%
2022/02/11	5.3	30.85	9.1	30.87	31.00	-3.8	12,731	-0.03%
2022/02/10	32.2	30.62	24	30.77	30.80	8.2	12,609	0.06%
2022/02/09	3.1	31.83	9.1	32.03	32.00	-6.1	12,229	-0.05%
2022/02/08	13.7	31.90	11	31.95	32.00	2.7	12,001	0.02%
2022/02/07	1.1	31.40	21.1	31.44	31.60	-20	11,987	-0.17%
2022/01/26	1.6	31.43	1.2	31.26	31.35	0.4	11,803	0.00%
2022/01/25	0.1	31.15	6.6	31.47	31.60	-6.5	11,590	-0.06%
2022/01/24	7.1	31.26	35.1	31.13	31.45	-28	11,204	-0.25%
2022/01/21	21.1	31.21	21.7	31.11	31.25	-0.5	10,801	0.00%
2022/01/20	12	31.10	16.4	31.30	31.50	-4.4	10,475	-0.04%
2022/01/19	4	30.73	38.7	30.55	30.95	-34.7	9,896	-0.35%
2022/01/18	3.1	30.05	30	30.02	30.00	-26.9	8,844	-0.30%
2022/01/17	23	30.09	5	30.14	30.15	18	8,720	0.21%
2022/01/14	2	29.85	7	29.83	29.85	-5	8,630	-0.06%
2022/01/13	6.1	29.90	9.5	29.91	30.00	-3.5	8,751	-0.04%
2022/01/12	1	29.65	39.6	29.72	29.75	-38.5	8,633	-0.45%
2022/01/11	2	29.20	2.4	29.26	29.35	-0.4	8,401	0.00%
2022/01/10	0.1	29.15	1.5	29.15	29.10	-1.4	8,222	-0.02%
2022/01/07	0.5	29.20	3	29.02	29.05	-2.5	8,195	-0.03%
2022/01/06	3.3	28.97	0	0.00	28.95	3.3	8,183	0.04%
2022/01/05	4.1	29.05	6	29.06	29.05	-2	8,214	-0.02%
2022/01/04	0.1	29.10	0	0.00	29.10	0.1	8,331	0.00%
2022/01/03	1.1	29.20	2	29.10	29.00	-0.9	8,450	-0.01%
2021/12/30	2	29.18	2	29.20	29.15	0	8,766	0.00%
2021/12/29	0	0.00	2	29.25	29.25	-2	8,830	-0.02%
2021/12/28	0.2	29.20	12	29.16	29.20	-11.8	8,874	-0.13%
2021/12/24	1	29.15	1.5	29.15	29.10	-0.5	8,970	-0.01%
2021/12/23	3	28.97	0	0.00	28.95	3	8,972	0.03%
2021/12/22	0.2	29.02	0	0.00	28.95	0.2	9,038	0.00%
2021/12/21	2	29.05	4.3	29.06	28.95	-2.3	8,999	-0.03%
2021/12/20	10.1	28.78	4	28.71	28.90	6.1	8,949	0.07%
2021/12/17	7.1	28.87	0	0.00	28.85	7.1	8,894	0.08%
2021/12/16	3.2	28.87	2	28.95	29.05	1.2	8,842	0.01%
2021/12/15	1.2	28.87	10	28.88	29.00	-8.8	8,920	-0.10%
2021/12/14	2.1	28.90	4	28.90	29.00	-2	9,055	-0.02%
2021/12/13	3.8	29.05	8	29.38	29.00	-4.2	9,093	-0.05%
2021/12/10	1	29.15	1	29.30	29.25	0	9,183	0.00%
2021/12/09	1	29.10	2	29.20	29.15	-1	9,208	-0.01%
2021/12/08	4	29.40	0	0.00	29.20	4	9,224	0.04%
2021/12/07	0	0.00	1	29.30	29.35	-1	9,211	-0.01%
2021/12/06	2	29.20	0	0.00	29.30	2	9,161	0.02%
2021/12/03	2	29.00	0	0.00	29.15	2	9,194	0.02%
2021/12/02	0	0.00	1	29.10	29.15	-1	9,150	-0.01%
2021/12/01	2	29.00	8	29.35	29.30	-6	9,177	-0.07%
2021/11/30	3	29.45	9.7	29.76	28.60	-6.7	9,029	-0.07%
2021/11/29	0	0.00	316	29.11	29.30	-316	8,533	-3.70%	大賣/鉅額交易
2021/11/26	9	29.41	0	0.00	29.15	9	8,478	0.11%
2021/11/25	10	29.52	28	29.54	29.65	-18	8,556	-0.21%
2021/11/24	8	29.15	2	29.28	29.35	6	8,523	0.07%
2021/11/23	3.1	29.00	2	29.10	29.10	1.1	8,519	0.01%
2021/11/22	1	29.25	1.1	29.34	29.40	-0.1	8,569	0.00%
2021/11/19	1.2	29.01	4	29.10	29.20	-2.8	8,606	-0.03%
2021/11/18	10	28.80	0	0.00	28.80	10	8,619	0.12%
2021/11/17	1	28.85	0	0.00	28.80	1	8,680	0.01%
2021/11/16	1	28.70	0.1	29.00	29.05	0.9	8,713	0.01%
2021/11/15	2.2	28.80	3	28.75	28.75	-0.8	8,784	-0.01%
2021/11/12	1	28.75	3	28.80	28.80	-2	8,839	-0.02%
2021/11/11	2.3	28.67	0.2	28.75	28.65	2.2	8,921	0.02%
2021/11/10	0.1	28.75	1	28.95	28.95	-0.9	9,163	-0.01%
2021/11/09	0.1	28.80	11.6	28.72	28.85	-11.5	9,297	-0.12%
2021/11/08	14.8	28.48	10	28.47	28.45	4.8	9,288	0.05%
2021/11/05	5	29.80	8	29.64	29.55	-3	9,167	-0.03%
2021/11/04	24	29.67	25.1	29.79	29.80	-1.1	9,214	-0.01%
2021/11/03	3	29.20	0	0.00	29.30	3	9,028	0.03%
2021/11/01	2	29.05	1	29.15	29.10	1	9,537	0.01%
2021/10/29	0	0.00	2	29.25	29.20	-2	9,619	-0.02%
2021/10/28	0	0.00	1	29.30	29.35	-1	9,800	-0.01%
2021/10/27	1	29.20	0	0.00	29.35	1	9,985	0.01%
2021/10/25	0	0.00	1	29.15	29.20	-1	10,286	-0.01%
2021/10/22	1	29.20	1	29.20	29.25	0	10,483	0.00%
2021/10/21	1.3	29.17	5	29.16	29.10	-3.7	10,481	-0.04%
2021/10/20	0	0.00	7.1	28.67	28.90	-7.1	10,426	-0.07%
2021/10/19	0	0.00	12	28.44	28.50	-12	10,454	-0.11%
2021/10/15	0	0.00	3	28.60	28.70	-3	12,208	-0.02%
2021/10/14	3	28.60	12	28.53	28.40	-9	12,692	-0.07%
2021/10/13	5	28.67	3	28.73	28.70	2	12,980	0.02%
2021/10/12	1	28.00	35	28.13	28.70	-34	13,135	-0.26%
2021/10/08	313	28.37	2.6	28.35	28.40	310.4	13,243	2.34%	大買/鉅額交易
2021/10/07	3.2	28.31	15	28.29	28.35	-11.8	13,279	-0.09%
2021/10/06	3	27.35	2	27.50	27.55	1	13,170	0.01%
2021/10/05	2	27.13	0	0.00	27.40	2	13,192	0.02%
2021/10/04	8.3	27.22	7.1	27.30	27.15	1.1	13,283	0.01%
2021/10/01	6	27.27	2	27.30	27.45	4	13,427	0.03%
2021/09/30	0.2	27.25	3	27.27	27.50	-2.8	13,451	-0.02%
2021/09/29	5.1	27.20	0	0.00	27.25	5.1	13,541	0.04%
2021/09/27	0	0.00	2	27.63	27.60	-2	13,995	-0.01%
2021/09/24	3	27.80	3	27.80	27.70	0	14,038	0.00%
2021/09/23	6	27.58	8.7	27.73	27.75	-2.7	14,059	-0.02%
2021/09/22	2.2	27.27	1	27.50	27.40	1.2	14,101	0.01%
2021/09/17	0.1	27.66	0	0.00	27.70	0.1	14,159	0.00%
2021/09/16	6	27.42	1	27.50	27.70	5	14,152	0.04%
2021/09/15	1.3	27.77	8.1	27.68	27.75	-6.8	14,166	-0.05%
2021/09/14	2	27.25	0	0.00	27.20	2	14,033	0.01%
2021/09/13	6.6	27.01	0	0.00	27.05	6.6	14,016	0.05%
2021/09/10	1	27.15	0	0.00	27.15	1	14,056	0.01%
2021/09/09	3	27.12	0	0.00	27.10	3	14,211	0.02%
2021/09/08	4	27.25	1	27.25	27.20	3	14,292	0.02%
2021/09/07	0	0.00	3	27.52	27.45	-3	14,376	-0.02%
2021/09/06	1	27.65	0.5	27.75	27.55	0.5	14,502	0.00%
2021/09/03	5	27.57	2	27.58	27.55	3	14,530	0.02%
2021/09/02	0.1	27.65	4	27.63	27.50	-3.9	14,725	-0.03%
2021/09/01	2	27.60	3	27.70	27.55	-1	14,856	-0.01%
2021/08/31	5.1	27.44	0	0.00	27.40	5.1	14,874	0.03%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/27	1	27.40	0	0.00	27.50	1	14,902	0.01%
2021/08/26	23.1	27.34	0	0.00	27.35	23.1	14,962	0.15%
2021/08/25	3.3	27.73	0	0.00	27.75	3.3	15,092	0.02%
2021/08/24	2	27.28	0.3	27.60	27.60	1.7	15,225	0.01%
2021/08/23	122.1	26.99	1.2	26.98	26.95	120.8	15,310	0.79%	大買/鉅額交易
2021/08/20	2	26.90	1	27.10	26.90	1	15,435	0.01%
2021/08/19	35.3	26.74	1	26.65	26.70	34.3	16,216	0.21%
2021/08/18	3	26.70	0	0.00	27.00	3	16,212	0.02%
2021/08/17	3	26.85	1	26.90	26.75	2	16,279	0.01%
2021/08/16	40.5	26.82	2	26.80	26.70	38.5	16,316	0.24%
2021/08/13	10.8	27.10	1	27.10	27.15	9.8	16,292	0.06%
2021/08/12	4	27.25	0	0.00	27.35	4	16,283	0.02%
2021/08/11	4.5	27.28	5	27.35	27.20	-0.5	16,355	0.00%
2021/08/10	4.1	27.10	0.5	27.25	27.20	3.6	16,448	0.02%
2021/08/09	7.2	27.47	0	0.00	27.30	7.2	16,610	0.04%
2021/08/06	22.5	27.42	6.3	27.53	27.70	16.2	16,679	0.10%
2021/08/05	13.3	27.12	0	0.00	27.10	13.3	16,561	0.08%
2021/08/04	11.4	27.24	0	0.00	27.30	11.4	16,863	0.07%
2021/08/03	28.3	27.25	4	27.19	27.40	24.3	17,018	0.14%
2021/08/02	14.2	27.58	15	27.50	27.60	-0.8	17,057	0.00%
2021/07/30	19.9	27.85	0	0.00	27.75	19.9	16,996	0.12%
2021/07/29	16.1	28.00	0	0.00	28.00	16.1	16,936	0.10%
2021/07/28	11.1	27.91	16	27.90	28.05	-4.9	17,088	-0.03%
2021/07/27	1.4	28.18	30	28.15	28.15	-28.6	17,297	-0.17%
2021/07/26	17	28.17	0	0.00	28.10	17	17,603	0.10%
2021/07/23	11.1	28.21	0	0.00	28.10	11.1	17,588	0.06%
2021/07/22	18.6	28.25	1	28.45	28.20	17.6	17,556	0.10%
2021/07/21	155	28.25	0	0.00	28.05	155	17,414	0.89%	大買/鉅額交易
2021/07/20	25.6	31.34	13	31.32	31.20	12.6	16,072	0.08%
2021/07/19	13	31.53	8.4	31.69	31.65	4.6	15,731	0.03%
2021/07/16	6	31.79	8	31.85	31.75	-2	15,823	-0.01%
2021/07/15	8	32.06	1.5	32.10	31.95	6.5	15,840	0.04%
2021/07/14	28.1	32.24	2	32.30	32.10	26.1	15,771	0.17%
2021/07/13	3.3	32.45	1	32.20	32.20	2.3	15,830	0.01%
2021/07/12	1	32.70	4	32.75	32.65	-3	15,761	-0.02%
2021/07/09	2	32.67	1	32.55	32.70	1	15,802	0.01%
2021/07/08	3	32.87	2	32.98	32.80	1	16,007	0.01%
2021/07/07	7.7	32.70	6	32.70	32.75	1.7	16,035	0.01%
2021/07/06	1	32.50	3.7	32.61	32.70	-2.7	16,221	-0.02%
2021/07/05	26.1	32.66	20.7	32.71	32.55	5.4	16,263	0.03%
2021/07/02	19	32.25	107.3	32.34	32.35	-88.3	16,203	-0.55%	大賣/
2021/07/01	3	31.28	9.1	31.19	31.05	-6	16,089	-0.04%
2021/06/30	2.4	31.03	7	30.97	31.00	-4.6	16,096	-0.03%
2021/06/29	6.1	30.67	7	30.79	30.75	-0.9	16,144	-0.01%
2021/06/28	7	30.83	3	30.88	30.80	4	16,267	0.02%
2021/06/25	3	30.97	9	30.94	30.80	-6	16,274	-0.04%
2021/06/24	2	30.48	0	0.00	30.40	2	16,354	0.01%
2021/06/23	3	30.48	0	0.00	30.40	3	16,487	0.02%
2021/06/22	0	30.54	5	30.60	30.40	-5	16,918	-0.03%
2021/06/21	8.1	30.56	0	0.00	30.30	8.1	17,834	0.05%
2021/06/18	7.2	30.70	0	0.00	30.65	7.2	18,194	0.04%
2021/06/17	3	30.70	0	0.00	30.60	3	18,405	0.02%
2021/06/16	1.1	30.82	14	30.78	30.60	-12.9	19,062	-0.07%
2021/06/15	4.2	30.18	0	0.00	30.15	4.2	19,614	0.02%
2021/06/11	0	0.00	2	30.28	30.15	-2	19,612	-0.01%
2021/06/10	7.2	30.06	1	30.20	30.25	6.2	19,681	0.03%
2021/06/09	7	30.24	0	0.00	30.20	7	19,730	0.04%
2021/06/08	0	0.00	0.3	30.80	30.65	-0.3	19,762	0.00%
2021/06/07	1	30.75	0	0.00	30.55	1	19,818	0.01%
2021/06/04	2	30.85	4	30.89	30.95	-2	19,841	-0.01%
2021/06/03	5	31.27	0	0.00	31.25	5	19,870	0.03%
2021/06/02	3	31.50	3	31.17	31.35	0	19,923	0.00%
2021/06/01	2	31.43	4	31.40	31.40	-2	19,887	-0.01%
2021/05/31	13	30.60	1	30.75	30.75	12	19,846	0.06%
2021/05/28	8.1	29.97	5.7	30.06	30.55	2.4	19,835	0.01%
2021/05/27	18	29.57	1	29.75	29.55	17	19,905	0.09%
2021/05/26	16	29.77	7	29.93	29.70	9	19,518	0.05%
2021/05/25	12.1	29.61	10	29.68	29.55	2.1	19,581	0.01%
2021/05/24	101	29.15	1	29.30	29.30	100	19,634	0.51%	大買/
2021/05/21	13.4	29.19	2.5	29.26	29.10	10.9	19,682	0.06%
2021/05/20	1	29.25	3	29.23	29.20	-2	19,584	-0.01%
2021/05/19	7	28.99	1	29.05	29.15	6	19,594	0.03%
2021/05/18	17.7	28.49	5.4	28.61	28.70	12.4	19,648	0.06%
2021/05/17	12.3	28.31	24.5	28.26	27.90	-12.1	19,605	-0.06%
2021/05/14	8.3	29.77	6	29.63	29.55	2.3	19,375	0.01%
2021/05/13	24.3	29.80	9	29.78	29.70	15.3	19,318	0.08%
2021/05/12	36.2	29.83	21	29.64	30.00	15.2	19,135	0.08%
2021/05/11	8.3	30.65	4	30.50	30.50	4.3	18,813	0.02%
2021/05/10	9.8	30.62	49	31.11	31.20	-39.2	18,683	-0.21%
2021/05/07	43.1	31.00	2	31.15	31.15	41.1	19,015	0.22%
2021/05/06	4.3	30.80	3	30.98	30.75	1.3	19,568	0.01%
2021/05/05	13.2	30.89	3	30.98	30.80	10.2	20,029	0.05%
2021/05/04	9.2	30.90	16.1	30.91	31.15	-6.9	19,961	-0.03%
2021/05/03	12.9	31.75	6.6	31.83	31.65	6.3	19,780	0.03%
2021/04/29	5	32.51	32	32.50	32.70	-27	19,586	-0.14%
2021/04/28	15.1	32.61	2	32.65	32.70	13.1	19,594	0.07%
2021/04/27	33	32.65	1	32.65	32.60	32	19,730	0.16%
2021/04/26	8.1	32.66	4.5	32.67	32.80	3.6	19,659	0.02%
2021/04/23	9.2	32.28	1	32.25	32.45	8.2	19,574	0.04%
2021/04/22	18.2	32.74	9	32.72	32.55	9.2	19,688	0.05%
2021/04/21	10	33.01	3.5	33.11	33.00	6.5	19,681	0.03%
2021/04/20	2	33.08	3	33.12	33.10	-1	19,604	-0.01%
2021/04/19	22	33.10	7.2	33.09	33.05	14.8	19,556	0.08%
2021/04/16	3.7	32.95	0.1	33.05	32.95	3.6	19,469	0.02%
2021/04/15	4.1	32.83	2	32.83	32.85	2.1	19,541	0.01%
2021/04/14	8.7	32.64	2	32.35	33.00	6.7	19,450	0.03%
2021/04/13	57.2	33.35	0	0.00	33.15	57.2	19,250	0.30%
2021/04/12	13.3	33.58	11.1	33.46	33.40	2.3	19,191	0.01%
2021/04/09	1.1	33.70	6	33.70	33.70	-5	19,040	-0.03%
2021/04/08	12	33.59	4	33.61	33.55	8	18,929	0.04%
2021/04/07	2	33.63	7	33.46	33.45	-5	18,819	-0.03%
2021/04/06	3.1	33.47	2	33.50	33.40	1.1	18,656	0.01%
2021/04/01	6.3	33.41	3	33.55	33.40	3.3	18,698	0.02%
2021/03/31	6	33.61	2	33.63	33.50	4	18,637	0.02%
2021/03/30	3.3	33.64	13	33.72	33.85	-9.7	18,519	-0.05%
2021/03/29	7	33.32	10	33.50	33.55	-3	18,451	-0.02%
2021/03/26	4.3	33.18	1	33.35	33.45	3.3	18,397	0.02%
2021/03/25	42.2	33.18	22	33.12	33.20	20.2	18,661	0.11%
2021/03/24	63.8	33.79	42.3	33.81	33.75	21.5	18,375	0.12%
2021/03/23	21.7	34.10	9	34.19	34.75	12.7	17,678	0.07%
2021/03/22	9.1	34.03	23.4	34.16	34.35	-14.4	17,445	-0.08%
2021/03/19	21.5	33.92	10.3	33.93	33.85	11.2	17,615	0.06%
2021/03/18	13.1	33.64	24.2	33.64	33.85	-11.2	17,268	-0.06%
2021/03/17	6.5	32.62	1	32.65	32.65	5.5	16,685	0.03%
2021/03/16	4	32.55	0.6	32.54	32.60	3.4	16,767	0.02%
2021/03/15	3	32.63	9.1	32.78	32.60	-6.1	16,836	-0.04%
2021/03/12	3	32.38	1.1	32.26	32.40	1.9	16,874	0.01%
2021/03/11	0	0.00	1.5	32.18	32.25	-1.5	16,894	-0.01%
2021/03/10	1	32.05	13	32.17	32.10	-12	16,992	-0.07%
2021/03/09	2.1	31.75	6.1	31.85	32.00	-4	17,174	-0.02%
2021/03/08	7	31.77	3.1	31.70	31.80	3.9	17,336	0.02%
2021/03/05	13	31.48	4	31.46	31.65	9	17,400	0.05%
2021/03/04	4.1	31.14	5.1	31.25	31.35	-1	17,900	-0.01%
2021/03/03	3	31.28	5	31.33	31.40	-2	17,975	-0.01%
2021/03/02	6	31.47	1	31.40	31.35	5	17,826	0.03%
2021/02/26	11	31.48	2	31.45	32.00	9	17,634	0.05%
2021/02/25	3	31.72	1	31.70	31.70	2	17,263	0.01%
2021/02/24	8	31.89	2.4	32.01	31.90	5.7	17,199	0.03%
2021/02/23	10	31.67	6.3	31.72	31.80	3.7	17,047	0.02%
2021/02/22	10.1	31.31	4.1	31.30	31.30	6	16,982	0.04%
2021/02/19	1.1	30.80	0	0.00	31.15	1.1	17,001	0.01%
2021/02/18	15.1	30.95	3	30.93	30.80	12.1	17,007	0.07%
2021/02/17	2	30.95	0	0.00	31.00	2	17,080	0.01%
2021/02/05	2.2	30.81	5	30.87	30.80	-2.8	17,294	-0.02%
2021/02/04	8	30.77	0	0.00	30.75	8	17,281	0.05%
2021/02/03	1	31.15	2	31.10	31.10	-1	17,275	-0.01%
2021/02/02	1.9	31.17	0	0.00	31.15	1.9	17,264	0.01%
2021/02/01	2.5	30.81	4.3	30.97	31.10	-1.8	17,212	-0.01%
2021/01/29	41.2	31.86	6.3	31.92	31.25	34.9	17,075	0.20%
2021/01/28	9.3	32.44	29	32.70	32.70	-19.7	16,547	-0.12%
2021/01/27	5	32.11	39.6	32.09	32.35	-34.6	15,969	-0.22%
2021/01/26	7.1	31.23	1	31.30	30.85	6.1	15,400	0.04%
2021/01/25	3.3	31.01	10	31.12	31.20	-6.7	15,324	-0.04%
2021/01/22	0	0.00	27	30.64	30.70	-27	15,169	-0.18%
2021/01/21	8.4	29.99	4.3	30.05	29.90	4	15,053	0.03%
2021/01/20	26.2	30.27	3	30.30	30.00	23.2	15,065	0.15%
2021/01/19	6	30.76	0	0.00	30.75	6	14,868	0.04%
2021/01/18	11	30.57	10	30.95	30.65	1	14,940	0.01%
2021/01/15	9	31.44	2	31.35	31.00	7	14,884	0.05%
2021/01/14	5.5	31.51	11	31.50	31.65	-5.5	14,880	-0.04%
2021/01/13	3	30.90	17	31.02	30.90	-14	14,588	-0.10%
2021/01/12	11.1	30.69	17	30.68	30.85	-5.9	14,473	-0.04%
2021/01/11	12	30.83	7	30.82	31.00	5	14,358	0.03%
2021/01/08	3	30.68	4.4	30.93	31.00	-1.4	14,310	-0.01%
2021/01/07	1	30.45	9	30.51	30.50	-8	14,310	-0.06%
2021/01/06	2.4	30.49	15	30.37	30.35	-12.6	14,332	-0.09%
2021/01/05	4.3	30.39	4	30.50	30.50	0.3	14,261	0.00%
2021/01/04	6.1	30.92	75	30.80	30.80	-68.9	14,338	-0.48%
2020/12/31	2	30.90	1	31.00	31.00	1	14,232	0.01%
2020/12/30	2.1	31.06	6	30.81	31.15	-3.9	14,284	-0.03%
2020/12/29	4	31.27	4	31.10	30.95	0	14,241	0.00%
2020/12/28	0.4	30.95	9	31.04	31.05	-8.6	14,242	-0.06%
2020/12/25	6.3	30.62	0.1	30.68	30.55	6.2	14,281	0.04%
2020/12/24	5.5	30.37	2	30.53	30.65	3.5	14,304	0.02%
2020/12/23	3	30.10	8	29.93	30.00	-5	14,316	-0.03%
2020/12/22	6.5	30.20	4.1	29.93	30.05	2.4	14,312	0.02%
2020/12/21	11.5	29.62	7	29.51	30.05	4.5	14,500	0.03%
2020/12/18	6.1	30.26	2	30.40	30.20	4.1	14,448	0.03%
2020/12/17	21.1	30.52	1	30.55	30.40	20.1	14,367	0.14%
2020/12/16	6	30.58	10	30.80	31.05	-4	14,155	-0.03%
2020/12/15	25	30.18	3.5	30.12	30.05	21.5	14,004	0.15%
2020/12/14	14.1	30.91	13	30.95	31.05	1.1	13,637	0.01%
2020/12/11	8.3	31.40	5	31.40	31.60	3.3	13,407	0.02%
2020/12/10	14	31.67	4	31.43	31.65	10	13,431	0.07%
2020/12/09	3	32.03	7.4	32.05	32.15	-4.4	13,358	-0.03%
2020/12/08	10	31.91	5.1	31.89	31.80	4.9	13,298	0.04%
2020/12/07	1	31.35	26	31.49	31.55	-25	13,328	-0.19%
2020/12/04	14	31.12	8	31.17	31.30	6	13,346	0.04%
2020/12/03	14	31.28	0	0.00	31.30	14	13,311	0.11%
2020/12/02	1.3	31.12	5	31.40	31.45	-3.8	13,065	-0.03%
2020/12/01	3	30.60	1	30.55	30.65	2	12,992	0.02%
2020/11/30	14	30.78	3	30.70	29.85	11	12,941	0.08%
2020/11/27	22	30.83	0.7	30.74	30.95	21.3	12,362	0.17%
2020/11/26	0	0.00	3	30.22	30.30	-3	12,214	-0.02%
2020/11/25	1	30.05	2.2	30.23	30.05	-1.2	12,470	-0.01%
2020/11/24	0	0.00	5	30.27	30.25	-5	12,502	-0.04%
2020/11/23	2	30.10	1	30.10	30.10	1	12,574	0.01%
2020/11/20	2	29.95	0	0.00	30.05	2	12,639	0.02%
2020/11/19	1	30.00	4	30.00	29.95	-3	13,095	-0.02%
2020/11/18	11	30.09	1	30.15	30.15	10	13,270	0.08%
2020/11/17	4	30.19	0	0.00	30.30	4	13,303	0.03%
2020/11/16	5	30.47	10	30.22	30.40	-5	13,666	-0.04%
2020/11/13	3	30.02	9.1	29.99	30.30	-6.1	13,937	-0.04%
2020/11/12	2	29.30	0	0.00	29.20	2	13,711	0.01%
2020/11/11	1	29.05	1	29.20	29.45	0	13,805	0.00%
2020/11/10	4	29.34	1.3	29.35	29.15	2.7	13,896	0.02%
2020/11/09	3	29.22	0	0.00	29.50	3	14,204	0.02%
2020/11/06	1	29.15	3	29.23	29.15	-2	14,334	-0.01%
2020/11/05	2.1	29.11	2	29.13	29.10	0.1	14,507	0.00%
2020/11/04	1.2	28.98	2.5	29.03	29.00	-1.3	14,677	-0.01%
2020/11/03	1	28.55	3	28.75	28.75	-2	14,804	-0.01%
2020/11/02	5.3	28.27	0	0.00	28.35	5.3	14,923	0.04%
2020/10/30	5	28.64	1	28.50	28.50	4	15,195	0.03%
2020/10/29	3.3	28.67	0	0.00	28.70	3.3	15,516	0.02%
2020/10/28	0	29.35	3	29.43	29.15	-3	15,648	-0.02%
2020/10/27	1	28.95	1	29.00	29.00	0	15,788	0.00%
2020/10/26	1	29.30	4.1	29.35	29.30	-3.1	15,965	-0.02%
2020/10/23	2	28.85	3	28.92	28.85	-1	15,965	-0.01%
2020/10/22	6	28.63	7	28.53	28.75	-1	16,121	-0.01%
2020/10/21	1	28.75	0	0.00	28.55	1	16,129	0.01%
2020/10/20	1	28.95	3	29.00	28.95	-2	16,591	-0.01%
2020/10/19	0	0.00	5	28.90	28.80	-5	17,134	-0.03%
2020/10/16	1	29.05	0	0.00	28.80	1	17,377	0.01%
2020/10/15	8	29.39	4	29.43	29.10	4	17,940	0.02%
2020/10/14	1	29.05	6	29.20	29.05	-5	18,796	-0.03%
2020/10/13	3	28.53	2	28.60	28.70	1	19,194	0.01%
2020/10/12	16	28.93	1	28.95	28.85	15	19,999	0.08%
2020/10/08	1	29.60	0	0.00	29.70	1	20,058	0.00%
2020/10/07	2	29.33	0	0.00	29.35	2	20,337	0.01%
2020/10/06	0	0.00	11	29.77	29.75	-11	20,617	-0.05%
2020/10/05	25	30.02	15	29.68	29.55	10	20,907	0.05%
2020/09/30	2	29.80	2.1	30.19	29.80	-0.1	21,182	0.00%
2020/09/29	0	0.00	4	29.75	29.40	-4	21,694	-0.02%
2020/09/28	1	29.75	4	29.61	29.70	-3	22,677	-0.01%
2020/09/25	3	28.92	4	29.23	29.15	-1	23,163	0.00%
2020/09/24	10	29.07	4	29.13	28.85	6	23,278	0.03%
2020/09/23	14	29.87	21	29.87	29.95	-7	23,293	-0.03%
2020/09/22	7	29.09	1	29.10	29.10	6	23,223	0.03%
2020/09/21	5	29.60	5.5	29.60	29.50	-0.5	23,384	0.00%
2020/09/18	0	0.00	2	29.78	29.85	-2	23,772	-0.01%
2020/09/17	16	29.85	2	29.83	29.65	14	24,067	0.06%
2020/09/16	4	30.31	12	30.22	30.10	-8	24,572	-0.03%
2020/09/15	7	29.81	0	0.00	29.75	7	24,802	0.03%
2020/09/14	3	29.75	6	29.98	30.10	-3	25,480	-0.01%
2020/09/11	1	29.70	0	0.00	29.90	1	26,124	0.00%
2020/09/10	11	30.00	2	30.00	29.80	9	26,381	0.03%
2020/09/09	2	30.10	2	30.08	30.45	0	26,211	0.00%
2020/09/08	55	30.98	6	30.77	30.70	49	26,220	0.19%
2020/09/07	3	31.35	1	31.30	31.30	2	26,257	0.01%
2020/09/04	2	30.73	4	31.38	31.75	-2	26,490	-0.01%
2020/09/03	7	31.89	0	0.00	31.70	7	26,531	0.03%
2020/09/02	10	32.03	12	32.21	32.25	-2	26,768	-0.01%
2020/09/01	0	0.00	2	32.55	32.35	-2	26,957	-0.01%
2020/08/31	16	32.01	10	32.80	31.90	6	26,976	0.02%
2020/08/28	4	32.48	1	32.70	32.60	3	26,817	0.01%
2020/08/27	6	33.22	0	0.00	33.15	6	26,914	0.02%
2020/08/25	5	33.60	7	33.88	34.00	-2	26,848	-0.01%
2020/08/24	2	32.45	5.1	32.31	32.60	-3.1	26,739	-0.01%
2020/08/21	9	31.12	13	31.42	31.30	-4	26,576	-0.02%
2020/08/20	13	31.02	7	30.91	30.90	6	26,599	0.02%
2020/08/19	12.1	32.97	11	32.74	32.40	1.1	26,146	0.00%
2020/08/18	4	34.06	0	0.00	33.90	4	25,677	0.02%
2020/08/17	5	34.51	0	0.00	34.50	5	25,642	0.02%
2020/08/13	7	35.18	6	35.34	34.85	1	25,531	0.00%
2020/08/12	0	0.00	5	34.37	34.70	-5	25,390	-0.02%
2020/08/11	4	34.09	1	34.20	34.00	3	25,355	0.01%
2020/08/10	3	34.43	4.4	34.39	34.50	-1.4	25,399	-0.01%
2020/08/07	8	34.98	6	35.02	34.90	2	25,411	0.01%
2020/08/06	4	34.81	3	34.82	34.95	1	25,295	0.00%
2020/08/05	13	35.11	7	35.07	34.90	6	25,235	0.02%
2020/08/04	0	0.00	13	34.63	35.00	-13	24,978	-0.05%
2020/08/03	4	33.98	0	0.00	33.85	4	24,798	0.02%
2020/07/31	6	34.68	1	34.70	34.50	5	24,671	0.02%
2020/07/30	1	34.60	18	34.40	34.60	-17	24,446	-0.07%
2020/07/29	0	0.00	7	33.88	33.80	-7	24,306	-0.03%
2020/07/28	4.9	33.38	8	33.92	33.25	-3.1	24,304	-0.01%
2020/07/27	10	33.26	3	33.83	33.25	7	24,479	0.03%
2020/07/24	22	34.37	6	33.92	34.10	16	24,440	0.07%
2020/07/23	16	35.49	19	35.53	35.60	-3	23,976	-0.01%
2020/07/22	1.5	34.03	2	34.33	34.25	-0.5	23,476	0.00%
2020/07/21	15	33.85	20	34.13	33.90	-5	23,295	-0.02%
2020/07/20	26.9	32.77	16	32.56	32.95	10.9	22,719	0.05%
2020/07/17	19	36.11	3.1	35.75	35.80	15.9	21,717	0.07%
2020/07/16	108.5	35.87	13	35.72	36.00	95.5	21,458	0.45%	大買/
2020/07/15	4	33.93	8	34.58	34.05	-4	20,700	-0.02%
2020/07/14	9.2	33.85	0.6	34.00	34.10	8.6	20,543	0.04%
2020/07/13	4	34.00	14	33.71	34.20	-10	20,361	-0.05%
2020/07/10	14	32.70	14	32.92	32.55	0	20,175	0.00%
2020/07/09	10.1	33.52	7	33.88	33.40	3.1	20,251	0.02%
2020/07/08	25	33.57	10	33.46	33.45	15	19,957	0.08%
2020/07/07	33.2	35.24	4	34.80	34.50	29.2	19,252	0.15%
2020/07/06	3	38.57	10.1	37.89	38.65	-7.1	18,297	-0.04%
2020/07/03	5	37.09	1	37.40	37.20	4	17,841	0.02%
2020/07/02	13	36.82	3	37.18	37.15	10	17,796	0.06%
2020/07/01	6	36.66	7	36.74	36.80	-1	17,701	-0.01%
2020/06/30	1	35.70	33	35.89	35.80	-32	17,522	-0.18%
2020/06/29	3	35.22	5	35.31	35.65	-2	17,474	-0.01%
2020/06/24	13	36.04	2.6	35.84	35.65	10.4	17,243	0.06%
2020/06/23	22	35.95	23	35.77	36.00	-1	17,191	-0.01%
2020/06/22	2.2	34.94	4	35.01	34.80	-1.8	17,223	-0.01%
2020/06/19	21	34.53	20	34.81	34.65	1	16,876	0.01%
2020/06/18	16	34.01	20	33.67	34.00	-4	16,268	-0.02%
2020/06/17	0	0.00	9	32.06	32.25	-9	15,614	-0.06%
2020/06/16	4	31.36	7	31.39	31.45	-3	15,581	-0.02%
2020/06/15	5	31.33	7	31.21	31.10	-2	15,850	-0.01%
2020/06/12	5	30.09	14.1	29.97	30.70	-9.1	15,963	-0.06%
2020/06/11	5	31.35	8	31.20	30.65	-3	16,131	-0.02%
2020/06/10	1	31.40	3	31.35	31.45	-2	16,046	-0.01%
2020/06/09	4	31.11	11	31.37	31.15	-7	16,115	-0.04%
2020/06/08	0	0.00	4.1	30.19	30.45	-4.1	16,095	-0.03%
2020/06/05	0	0.00	44	29.90	29.80	-44	15,920	-0.28%
2020/06/04	7	29.76	0	0.00	29.85	7	15,885	0.04%
2020/06/03	1	29.55	1	29.55	29.55	0	15,994	0.00%
2020/06/02	1	29.15	0	0.00	29.15	1	15,975	0.01%
2020/06/01	0	0.00	7	28.86	29.00	-7	15,911	-0.04%
2020/05/29	4	28.18	0	0.00	28.60	4	15,862	0.03%
2020/05/28	5	28.57	0.5	28.50	28.50	4.5	15,593	0.03%
2020/05/27	10	28.55	1	28.50	28.60	9	15,671	0.06%
2020/05/26	20	28.30	5	28.33	28.20	15	15,660	0.10%
2020/05/25	3	27.92	8.1	28.13	28.20	-5.1	15,661	-0.03%
2020/05/22	0	0.00	1	28.25	28.40	-1	15,642	-0.01%
2020/05/21	2	28.25	0.1	28.25	28.35	1.9	15,516	0.01%
2020/05/20	0.5	28.00	1	28.45	28.15	-0.5	15,471	0.00%
2020/05/19	0	0.00	5	28.21	28.30	-5	15,304	-0.03%
2020/05/18	2	27.53	0	0.00	27.55	2	15,109	0.01%
2020/05/15	6	28.06	0	0.00	28.10	6	14,963	0.04%
2020/05/14	0	0.00	6	27.99	27.95	-6	14,826	-0.04%
2020/05/13	0	0.00	2	27.55	27.55	-2	14,627	-0.01%
2020/05/12	17	27.54	0	0.00	27.50	17	14,527	0.12%
2020/05/11	2	27.90	8	27.82	27.80	-6	14,438	-0.04%
2020/05/08	8	27.46	0	0.00	27.45	8	14,348	0.06%
2020/05/06	0	0.00	2	27.83	27.80	-2	14,116	-0.01%
2020/05/05	0	0.00	1	27.80	27.75	-1	14,084	-0.01%
2020/05/04	1	27.30	5	27.71	27.85	-4	14,076	-0.03%
2020/04/30	3	27.90	4	27.93	28.25	-1	14,023	-0.01%
2020/04/29	4	27.24	1	27.75	27.70	3	13,812	0.02%
2020/04/28	0	0.00	7	26.79	26.90	-7	13,693	-0.05%
2020/04/24	0	0.00	1	26.10	26.00	-1	14,009	-0.01%
2020/04/23	0	0.00	5	25.84	26.00	-5	14,093	-0.04%
2020/04/22	0	0.00	6	25.44	25.55	-6	14,082	-0.04%
2020/04/21	12	25.50	0	0.00	25.30	12	14,140	0.08%
2020/04/20	1	26.00	0	0.00	26.00	1	14,000	0.01%
2020/04/17	2.1	26.03	0	0.00	26.05	2.1	13,943	0.01%
2020/04/16	1	26.15	7	25.99	26.20	-6	13,857	-0.04%
2020/04/15	4	26.51	1	26.55	26.50	3	13,799	0.02%
2020/04/14	7	26.66	13	26.52	26.70	-6	13,667	-0.04%
2020/04/13	0	0.00	11	25.40	25.65	-11	13,389	-0.08%
2020/04/10	2	25.20	0	0.00	25.25	2	13,364	0.01%
2020/04/09	2	25.15	2	25.20	25.05	0	13,461	0.00%
2020/04/08	13.6	25.11	1	25.30	25.10	12.6	13,400	0.09%
2020/04/07	1	25.25	0	0.00	25.20	1	13,319	0.01%
2020/04/06	1	25.10	2	25.08	25.15	-1	13,189	-0.01%
2020/04/01	0	0.00	1.7	24.46	24.40	-1.7	12,942	-0.01%
2020/03/30	3	23.87	3	23.18	23.85	0	12,531	0.00%
2020/03/27	9	23.92	4	24.23	23.75	5	12,401	0.04%
2020/03/26	21	24.23	3	24.08	24.00	18	12,097	0.15%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	0	0.00	2	21.10	21.10	-2	11,524	-0.02%
2020/03/23	3	19.30	1	19.70	19.20	2	11,424	0.02%
2020/03/20	2	20.45	1	20.40	20.40	1	11,436	0.01%
2020/03/19	8	19.04	0	0.00	18.65	8	11,212	0.07%
2020/03/18	3.6	20.44	2	20.60	20.10	1.6	10,953	0.01%
2020/03/17	1	21.20	2	20.95	20.80	-1	10,800	-0.01%
2020/03/16	5	22.79	0	0.00	22.15	5	10,897	0.05%
2020/03/13	4	22.11	1	21.85	23.00	3	10,808	0.03%
2020/03/12	6	23.63	3	24.00	23.65	3	10,546	0.03%
2020/03/11	4	24.71	1	25.05	24.70	3	10,399	0.03%
2020/03/10	0	0.00	1	25.20	25.05	-1	10,345	-0.01%
2020/03/09	1	25.65	0	0.00	25.30	1	10,423	0.01%
2020/03/06	2	26.50	10	26.85	26.25	-8	10,701	-0.07%
2020/03/05	1	27.15	4	27.10	27.20	-3	10,607	-0.03%
2020/03/04	1	26.80	0.1	27.20	27.20	0.9	10,769	0.01%
2020/03/03	0	0.00	0.1	26.90	26.90	-0.1	10,713	0.00%
2020/03/02	2	26.40	5	26.56	26.55	-3	10,732	-0.03%
2020/02/24	2	27.43	5.1	27.50	27.45	-3.1	10,898	-0.03%
2020/02/21	1	27.75	0	0.00	27.90	1	10,999	0.01%
2020/02/17	5	27.81	0	0.00	27.60	5	12,063	0.04%
2020/02/14	0	0.00	1	28.40	28.30	-1	12,350	-0.01%
2020/02/11	0	0.00	6	28.05	28.00	-6	12,951	-0.05%
2020/02/07	1	28.00	0	0.00	28.25	1	13,396	0.01%
2020/02/05	1	27.80	0	0.00	27.80	1	13,831	0.01%
2020/02/03	3	26.80	52	26.81	27.00	-49	14,180	-0.35%
2020/01/31	2	27.50	0	0.00	27.25	2	14,150	0.01%
2020/01/30	71	27.19	5.1	27.26	27.20	65.9	14,227	0.46%
2020/01/20	0	0.00	10	29.39	29.40	-10	13,968	-0.07%
2020/01/17	0	0.00	81	28.95	29.30	-81	14,035	-0.58%
2020/01/16	10	28.78	0	0.00	28.90	10	14,048	0.07%
2020/01/15	0	0.00	7	29.11	28.90	-7	14,243	-0.05%
2020/01/14	0	0.00	1	28.80	28.85	-1	14,230	-0.01%
2020/01/10	2	28.53	0	0.00	28.75	2	14,387	0.01%
2020/01/09	1	28.70	1	28.60	28.70	0	14,426	0.00%
2020/01/08	4	28.25	0	0.00	28.10	4	14,552	0.03%
2020/01/07	3	28.25	7.1	28.25	28.50	-4.1	14,568	-0.03%
2020/01/06	1	28.10	0	0.00	28.00	1	14,593	0.01%
2020/01/03	12	28.32	0	0.00	28.30	12	14,687	0.08%
2020/01/02	7	28.39	0	0.00	28.40	7	14,707	0.05%
2019/12/30	1	28.60	0.7	28.60	28.60	0.3	14,838	0.00%
2019/12/26	0	0.00	3	28.98	28.90	-3	14,936	-0.02%
2019/12/24	22	28.91	0	0.00	28.70	22	15,224	0.14%
2019/12/23	0	0.00	30	29.32	29.15	-30	15,260	-0.20%
2019/12/20	0	0.00	3	29.90	29.50	-3	15,401	-0.02%
2019/12/19	0	0.00	1	29.75	29.75	-1	15,800	-0.01%
2019/12/18	10	29.80	0.3	29.70	29.85	9.7	16,361	0.06%
2019/12/17	0	0.00	5.1	29.61	29.80	-5.1	16,488	-0.03%
2019/12/16	3	29.80	1	29.30	29.30	2	16,446	0.01%
2019/12/13	0	0.00	10	29.75	29.85	-10	16,464	-0.06%
2019/12/12	13	29.62	10	29.75	29.60	3	16,528	0.02%
2019/12/11	18	29.42	19	29.92	29.50	-1	16,473	-0.01%
2019/12/10	10	29.30	0	0.00	29.45	10	16,087	0.06%
2019/12/06	20	29.29	2	29.35	29.20	18	16,193	0.11%
2019/12/05	10	29.00	2	29.10	29.00	8	16,010	0.05%
2019/12/04	0	0.00	3	28.97	29.00	-3	16,134	-0.02%
2019/12/03	1	28.90	11	28.82	28.90	-10	16,043	-0.06%
2019/12/02	0	0.00	1	27.60	27.80	-1	15,582	-0.01%
2019/11/29	6	27.86	1	27.75	27.70	5	15,501	0.03%
2019/11/28	4	28.58	0.1	28.50	28.55	3.9	15,398	0.03%
2019/11/27	0	0.00	1	28.90	29.00	-1	15,720	-0.01%
2019/11/26	1	28.65	0	0.00	28.90	1	15,593	0.01%
2019/11/25	3	29.00	11	28.80	28.95	-8	15,329	-0.05%
2019/11/22	0	0.00	24	29.20	29.20	-24	15,395	-0.16%
2019/11/21	16	28.87	1	28.80	29.10	15	15,428	0.10%
2019/11/20	0	0.00	50.1	29.31	29.40	-50.1	15,357	-0.33%
2019/11/19	2	28.73	9	29.07	29.25	-7	15,375	-0.05%
2019/11/18	2	28.90	14	29.00	29.00	-12	15,283	-0.08%
2019/11/15	0	0.00	51	28.75	28.65	-51	15,348	-0.33%
2019/11/14	10	28.40	5.3	28.42	28.45	4.7	14,816	0.03%
2019/11/13	1	27.60	3	28.28	28.15	-2	14,716	-0.01%
2019/11/12	22	27.77	0	27.70	27.80	22	14,432	0.15%
2019/11/11	52	28.31	0	0.00	27.90	52	14,370	0.36%
2019/11/08	2	28.08	5	28.13	28.35	-3	14,454	-0.02%
2019/11/07	1	27.50	2.1	27.39	27.40	-1.1	14,066	-0.01%
2019/11/06	0	0.00	4	27.13	27.25	-4	13,955	-0.03%
2019/11/05	24	28.21	17	27.74	27.85	7	13,638	0.05%
2019/11/04	17	28.36	1	28.30	28.40	16	13,530	0.12%
2019/11/01	4	27.88	0	0.00	28.00	4	13,342	0.03%
2019/10/31	0	0.00	13	27.97	27.95	-13	13,405	-0.10%
2019/10/30	1	27.15	1	27.20	27.45	0	13,076	0.00%
2019/10/29	4	27.40	33.6	27.35	27.40	-29.6	13,054	-0.23%
2019/10/28	13	27.87	65	27.90	27.80	-52	12,961	-0.40%
2019/10/25	0	0.00	4	27.46	27.50	-4	12,842	-0.03%
2019/10/24	14	27.24	2	27.30	27.35	12	12,854	0.09%
2019/10/23	1	27.00	10	27.11	27.20	-9	12,839	-0.07%
2019/10/22	51	26.86	1	26.85	26.85	50	12,684	0.39%
2019/10/21	12	26.64	101	26.50	26.70	-89	12,887	-0.69%	大賣/
2019/10/18	0	0.00	111	26.44	26.35	-111	13,179	-0.84%	大賣/鉅額交易
2019/10/17	1	26.40	107	26.45	26.50	-106	13,667	-0.78%	大賣/鉅額交易
2019/10/16	0	0.00	7	26.30	26.50	-7	13,844	-0.05%
2019/10/15	1	26.05	107	26.34	26.20	-106	13,844	-0.77%	大賣/鉅額交易
2019/10/14	0	0.00	9.3	26.24	26.30	-9.3	13,859	-0.07%
2019/10/09	2	26.25	0	0.00	26.10	2	13,797	0.01%
2019/10/07	0	0.00	11	26.19	26.20	-11	13,745	-0.08%
2019/10/04	5	26.12	0	0.00	26.15	5	13,782	0.04%
2019/10/02	1	25.35	0	0.00	25.50	1	13,621	0.01%
2019/09/27	3	25.68	1	25.10	25.05	2	13,417	0.01%
2019/09/26	1	25.90	0	0.00	26.00	1	13,272	0.01%
2019/09/25	4	25.99	17	26.11	26.20	-13	13,181	-0.10%
2019/09/24	12	26.38	2	26.50	26.10	10	13,081	0.08%
2019/09/23	0	0.00	5	26.02	26.00	-5	12,571	-0.04%
2019/09/20	0	0.00	4	25.28	25.20	-4	12,048	-0.03%
2019/09/19	2	25.30	4	25.20	25.15	-2	11,799	-0.02%
2019/09/18	0	0.00	3	25.10	25.15	-3	11,715	-0.03%
2019/09/17	0	0.00	1	24.70	24.90	-1	11,552	-0.01%
2019/09/16	0	0.00	1	24.40	24.50	-1	11,464	-0.01%
2019/09/12	3	24.68	0	0.00	24.60	3	11,424	0.03%
2019/09/11	4	25.08	0	0.00	24.95	4	11,491	0.03%
2019/09/10	0	0.00	2	25.05	25.10	-2	11,467	-0.02%
2019/09/09	2	24.90	0.1	24.95	25.00	1.9	11,287	0.02%
2019/09/06	13	25.11	0	0.00	25.00	13	11,269	0.12%
2019/09/05	4	24.78	0	0.00	24.85	4	11,122	0.04%
2019/09/02	0	0.00	2	25.00	24.80	-2	11,532	-0.02%
2019/08/30	0	0.00	4	24.75	24.90	-4	11,450	-0.03%
2019/08/29	2	24.25	0	0.00	24.30	2	11,176	0.02%
2019/08/28	0	0.00	2	24.35	24.35	-2	11,218	-0.02%
2019/08/27	1	24.35	0	0.00	24.40	1	11,426	0.01%
2019/08/26	0	0.00	5	24.30	24.30	-5	12,069	-0.04%
2019/08/23	3	24.48	0	0.00	24.50	3	11,948	0.03%
2019/08/22	0	0.00	4	24.35	24.55	-4	11,966	-0.03%
2019/08/21	0	0.00	0.1	24.20	24.35	-0.1	12,028	0.00%
2019/08/20	0	0.00	2	24.20	24.25	-2	11,908	-0.02%
2019/08/16	0	0.00	2	23.55	23.60	-2	11,818	-0.02%
2019/08/15	0	0.00	1	23.15	23.50	-1	11,715	-0.01%
2019/08/13	0	0.00	12	23.19	23.35	-12	11,695	-0.10%
2019/08/12	4	22.56	0	0.00	22.50	4	11,628	0.03%
2019/08/08	0	0.00	1	22.45	22.40	-1	11,803	-0.01%
2019/08/07	2	22.43	0	0.00	22.30	2	11,897	0.02%
2019/08/06	21	22.05	2	21.85	22.30	19	12,198	0.16%
2019/08/05	25	22.54	1	22.55	22.45	24	12,441	0.19%
2019/08/02	44	22.75	1	22.95	22.80	43	12,476	0.34%
2019/08/01	0	0.00	3	23.20	23.25	-3	12,473	-0.02%
2019/07/29	2.7	23.26	10	23.25	23.45	-7.3	12,455	-0.06%
2019/07/26	1	23.50	0	0.00	23.40	1	12,371	0.01%
2019/07/25	2	23.90	2	24.00	23.85	0	12,380	0.00%
2019/07/24	11	24.45	0	0.00	24.15	11	12,430	0.09%
2019/07/23	1.9	24.33	0	0.00	24.40	1.9	12,412	0.02%
2019/07/22	3	23.83	0	0.00	23.70	3	12,132	0.02%
2019/07/19	3	25.37	1	25.35	25.30	2	11,735	0.02%
2019/07/18	0	0.00	3	25.15	25.10	-3	11,203	-0.03%
2019/07/17	5	25.10	1	25.00	25.00	4	11,151	0.04%
2019/07/16	0	0.00	1	25.15	25.15	-1	11,174	-0.01%
2019/07/15	0	0.00	1	25.10	25.05	-1	11,285	-0.01%
2019/07/12	0	0.00	6	25.10	25.05	-6	11,573	-0.05%
2019/07/11	0	0.00	8	25.00	24.90	-8	11,869	-0.07%
2019/07/10	0	0.00	7.4	24.65	24.75	-7.4	12,204	-0.06%
2019/07/09	1	24.50	0	0.00	24.35	1	12,318	0.01%
2019/07/08	0	0.00	14.1	24.43	24.50	-14.1	12,482	-0.11%
2019/07/05	0.4	24.15	0	0.00	24.15	0.4	12,679	0.00%
2019/07/03	1	24.05	0	0.00	24.15	1	13,292	0.01%
2019/06/28	2	24.05	1	24.10	24.20	1	14,718	0.01%
2019/06/26	0	0.00	3	24.00	24.10	-3	15,236	-0.02%
2019/06/21	0	0.00	1	24.05	23.95	-1	18,037	-0.01%
2019/06/14	3	23.70	0	0.00	23.75	3	18,554	0.02%
2019/06/13	6	23.73	0.1	23.75	23.75	5.9	18,569	0.03%
2019/06/12	0	0.00	3	23.80	23.90	-3	18,891	-0.02%
2019/06/11	1	23.80	0	0.00	23.80	1	18,974	0.01%
2019/06/10	4	24.25	8	24.03	24.10	-4	18,880	-0.02%
2019/06/05	1	22.70	1	22.85	22.95	0	18,424	0.00%
2019/05/31	5	22.26	2	22.00	22.50	3	18,145	0.02%
2019/05/30	1	23.40	0	0.00	23.40	1	17,344	0.01%
2019/05/29	3	23.38	0	0.00	23.10	3	17,420	0.02%
2019/05/24	0	0.00	11	23.37	22.95	-11	17,216	-0.06%
2019/05/20	6	22.60	0	0.00	22.65	6	16,949	0.04%
2019/05/17	4	22.71	0	0.00	22.55	4	16,891	0.02%
2019/05/16	51	23.13	43	23.07	23.00	8	16,731	0.05%
2019/05/15	21	23.31	20	23.45	23.50	1	16,585	0.01%
2019/05/14	2	22.20	6	22.60	23.20	-4	16,539	-0.02%
2019/05/13	3	23.28	6	23.36	23.05	-3	16,265	-0.02%
2019/05/10	0	0.00	3	24.40	24.55	-3	15,941	-0.02%
2019/05/09	1	24.80	0	0.00	24.55	1	15,889	0.01%
2019/05/07	0	0.00	2	25.50	25.50	-2	15,905	-0.01%
2019/05/02	2	25.50	1	25.50	25.55	1	16,404	0.01%
2019/04/30	0	0.00	5.1	25.21	25.60	-5.1	16,271	-0.03%
2019/04/29	0	0.00	3.1	25.29	24.95	-3.1	16,103	-0.02%
2019/04/26	0	0.00	1	25.15	25.25	-1	16,098	-0.01%
2019/04/25	0.1	25.20	4	25.40	25.35	-3.9	16,093	-0.02%
2019/04/24	0	0.00	1	25.45	25.25	-1	16,042	-0.01%
2019/04/23	4	25.13	18	24.79	25.25	-14	16,059	-0.09%
2019/04/22	1	25.10	0	0.00	25.15	1	15,843	0.01%
2019/04/19	3	25.53	2	25.60	25.35	1	15,637	0.01%
2019/04/18	1	25.85	16.1	25.87	25.70	-15.1	15,442	-0.10%
2019/04/17	3.3	25.87	35	25.73	25.75	-31.7	15,131	-0.21%
2019/04/16	0	0.00	8	25.75	26.00	-8	14,747	-0.05%
2019/04/15	1	25.45	0	0.00	25.45	1	14,327	0.01%
2019/04/12	1	25.40	3	25.26	25.20	-2	14,136	-0.01%
2019/04/11	7	25.34	22	25.20	25.25	-15	13,960	-0.11%
2019/04/10	0	0.00	17.1	25.05	25.15	-17.1	13,627	-0.13%
2019/04/09	5	25.06	0	0.00	24.90	5	13,305	0.04%
2019/04/08	24	25.05	33.1	24.93	25.10	-9.1	12,986	-0.07%
2019/04/03	43	24.60	10	24.57	24.60	33	12,377	0.27%
2019/04/02	0	0.00	8	24.07	24.15	-8	11,849	-0.07%
2019/04/01	4	23.89	18	23.97	23.95	-14	11,455	-0.12%
2019/03/29	2	23.63	3	23.75	23.70	-1	11,079	-0.01%
2019/03/28	1	23.90	3	23.77	23.75	-2	10,799	-0.02%
2019/03/27	18	23.82	15	23.78	23.75	3	10,385	0.03%
2019/03/26	7	22.81	56.1	22.78	22.95	-49.1	8,924	-0.55%
2019/03/25	11	21.69	40	21.82	22.25	-29	7,985	-0.36%
2019/03/22	0	0.00	20	21.70	21.75	-20	7,552	-0.26%
2019/03/20	1	21.35	0	0.00	21.45	1	7,320	0.01%
2019/03/19	0	0.00	6	21.41	21.40	-6	7,288	-0.08%
2019/03/15	1	21.05	0	0.00	20.70	1	7,122	0.01%
2019/03/14	2	21.25	0	0.00	21.20	2	6,784	0.03%
2019/03/13	2	20.95	0.6	21.00	21.00	1.4	6,751	0.02%
2019/03/12	1	20.90	0	0.00	20.95	1	6,778	0.01%
2019/03/08	4	20.70	4	20.70	20.65	0	6,954	0.00%
2019/03/07	8	20.99	0	0.00	21.00	8	6,980	0.11%
2019/03/05	5	21.30	0	0.00	21.20	5	7,029	0.07%
2019/03/04	27	21.25	2	21.35	21.25	25	7,118	0.35%
2019/02/27	0	0.00	1	21.35	21.35	-1	7,021	-0.01%
2019/02/25	1	21.30	0	0.00	21.40	1	6,886	0.01%
2019/02/22	1	21.15	0	0.00	21.30	1	6,911	0.01%
2019/02/20	3	21.10	0	0.00	21.20	3	7,015	0.04%
2019/02/19	0	0.00	2	21.15	21.15	-2	7,018	-0.03%
2019/02/18	0	0.00	8	21.08	21.10	-8	7,180	-0.11%
2019/02/15	1	21.10	0	0.00	21.00	1	7,222	0.01%
2019/02/12	5.5	21.23	1	21.20	21.10	4.5	7,220	0.06%
2019/02/11	2	21.45	0	21.30	21.30	2	7,158	0.03%
2019/01/29	2	21.03	3	20.95	21.00	-1	7,104	-0.01%
2019/01/28	10.2	21.10	2	21.40	21.30	8.2	7,115	0.12%
2019/01/25	9	21.09	10.1	21.11	21.30	-1.1	7,064	-0.02%
2019/01/24	0	0.00	7	20.26	20.50	-7	6,412	-0.11%
2019/01/23	0	0.00	0.2	20.00	20.00	-0.2	6,466	0.00%
2019/01/21	0	0.00	1	20.15	20.00	-1	6,511	-0.02%
2019/01/18	0	0.00	12	20.10	20.10	-12	6,609	-0.18%
2019/01/17	1	19.85	0	0.00	19.80	1	6,717	0.01%
2019/01/16	5	19.72	1	19.70	19.75	4	6,767	0.06%
2019/01/15	0	0.00	1	19.60	19.70	-1	6,793	-0.01%
2019/01/11	1	19.30	0	0.00	19.35	1	6,793	0.01%
2019/01/09	0	0.00	1	19.35	19.40	-1	6,802	-0.01%
2019/01/07	0	0.00	2	19.10	19.15	-2	6,925	-0.03%
2019/01/03	0	0.00	2	18.88	18.95	-2	7,581	-0.03%
2019/01/02	7	19.11	0	0.00	18.90	7	7,684	0.09%
2018/12/27	2	18.95	0	0.00	18.95	2	8,246	0.02%
2018/12/24	0	0.00	2	19.30	19.25	-2	8,467	-0.02%
2018/12/19	5	18.85	0	0.00	18.80	5	8,549	0.06%
2018/12/17	2	19.00	0	0.00	19.10	2	8,654	0.02%
2018/12/13	1	19.05	0	0.00	19.25	1	8,785	0.01%
2018/12/11	0	0.00	4	18.70	18.60	-4	9,268	-0.04%
2018/12/04	1	20.10	0	0.00	20.15	1	9,642	0.01%
2018/12/03	0	0.00	7	20.08	20.10	-7	9,660	-0.07%
2018/11/30	2	19.65	0	0.00	19.55	2	9,500	0.02%
2018/11/29	0	0.00	4	19.60	19.55	-4	9,462	-0.04%
2018/11/28	2	19.40	0	0.00	19.50	2	9,397	0.02%
2018/11/27	0	0.00	5	19.22	19.45	-5	9,359	-0.05%
2018/11/26	2	18.90	1	19.00	18.95	1	9,379	0.01%
2018/11/23	2	18.85	0	0.00	18.75	2	9,386	0.02%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	0	0.00	2	19.15	19.15	-2	9,480	-0.02%
2018/11/19	2	19.65	1	19.60	19.70	1	9,441	0.01%
2018/11/16	0	0.00	4	19.20	19.35	-4	9,402	-0.04%
2018/11/15	0	0.00	2	19.35	19.30	-2	9,380	-0.02%
2018/11/14	6	18.53	0	0.00	18.55	6	9,240	0.06%
2018/11/13	5	18.53	0	0.00	18.90	5	9,247	0.05%
2018/11/12	0	0.00	1	19.05	19.05	-1	9,272	-0.01%
2018/11/09	0	0.00	10	18.55	18.65	-10	9,244	-0.11%
2018/11/08	0	0.00	1	18.80	18.70	-1	9,305	-0.01%
2018/11/06	1	18.65	0	0.00	18.50	1	9,524	0.01%
2018/11/05	2	18.68	0	0.00	18.65	2	9,450	0.02%
2018/11/02	1	18.35	3	18.70	18.55	-2	9,374	-0.02%
2018/11/01	1	18.75	1	18.70	19.00	0	9,231	0.00%
2018/10/31	0	0.00	1	18.50	18.90	-1	9,220	-0.01%
2018/10/26	0	0.00	15	17.93	18.20	-15	9,224	-0.16%
2018/10/25	22	17.47	3	17.90	17.80	19	9,478	0.20%
2018/10/19	0	0.00	2	17.38	17.55	-2	10,149	-0.02%
2018/10/17	0.1	17.70	0	0.00	17.55	0.1	10,214	0.00%
2018/10/16	6	17.51	0	0.00	17.50	6	10,373	0.06%
2018/10/12	11	17.60	1	17.80	17.90	10	10,633	0.09%
2018/10/11	4.1	17.19	2	17.30	17.00	2.1	10,687	0.02%
2018/10/09	2	18.20	0	0.00	18.20	2	10,898	0.02%
2018/10/08	0	0.00	2	18.23	18.25	-2	10,918	-0.02%
2018/10/05	17	18.86	5	18.44	18.65	12	10,818	0.11%
2018/10/04	2	19.50	110	19.50	19.50	-108	10,568	-1.02%	大賣/鉅額交易
2018/10/02	10	19.85	0.1	20.00	19.85	9.9	10,591	0.09%
2018/10/01	2.5	19.96	0	0.00	19.90	2.5	10,760	0.02%
2018/09/28	1	20.00	1	20.05	19.90	0	10,955	0.00%
2018/09/27	0	0.00	0.7	20.05	19.95	-0.7	11,632	-0.01%
2018/09/26	1	19.95	0	0.00	19.85	1	11,740	0.01%
2018/09/25	0	0.00	0.7	20.00	19.95	-0.7	11,850	-0.01%
2018/09/21	1	19.70	0	0.00	19.85	1	11,892	0.01%
2018/09/20	10.2	19.85	1	19.75	19.70	9.2	11,897	0.08%
2018/09/18	20	19.72	1	19.70	19.55	19	12,009	0.16%
2018/09/17	5	20.10	0.2	20.25	20.10	4.8	11,833	0.04%
2018/09/14	2	20.15	0	0.00	20.50	2	11,705	0.02%
2018/09/13	2	20.40	0	0.00	20.40	2	11,559	0.02%
2018/09/12	7	20.26	0	0.00	20.20	7	11,603	0.06%
2018/09/11	3	20.50	12.3	20.47	20.50	-9.3	11,681	-0.08%
2018/09/10	12	20.78	5	20.75	20.20	7	11,925	0.06%
2018/09/07	83	21.20	1	21.30	21.20	82	11,970	0.69%
2018/09/06	10	21.35	6	21.35	21.35	4	11,988	0.03%
2018/09/05	20	21.45	0	0.00	21.45	20	12,140	0.16%
2018/09/04	10	21.60	0	0.00	21.60	10	12,217	0.08%
2018/09/03	10	21.60	0	0.00	21.60	10	12,343	0.08%
2018/08/31	2	21.55	0	0.00	21.75	2	12,387	0.02%
2018/08/28	0	0.00	54.4	21.45	21.45	-54.4	12,600	-0.43%
2018/08/24	8	21.25	0	21.50	21.30	8	12,975	0.06%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/22	1	21.30	0	0.00	21.35	1	13,642	0.01%
2018/08/20	10	21.20	0	0.00	21.20	10	13,840	0.07%
2018/08/17	1	21.30	0	0.00	21.20	1	13,924	0.01%
2018/08/16	6	21.35	50	21.40	21.35	-44	13,968	-0.32%
2018/08/15	0	0.00	0	21.70	21.55	0	14,117	0.00%
2018/08/14	14	21.64	1	21.65	21.65	13	14,316	0.09%
2018/08/13	2	21.90	7	22.05	21.85	-5	14,557	-0.03%
2018/08/10	1	22.35	0	0.00	22.40	1	14,547	0.01%
2018/08/08	3	22.37	0	0.00	22.40	3	14,989	0.02%
2018/08/07	3	22.38	14	22.40	22.40	-11	15,364	-0.07%
2018/08/06	0	0.00	5	22.40	22.45	-5	15,582	-0.03%
2018/08/02	6	22.25	0	0.00	22.10	6	16,078	0.04%
2018/08/01	8	22.21	3	22.35	22.35	5	16,048	0.03%
2018/07/31	9	23.63	0	0.00	23.65	9	15,791	0.06%
2018/07/30	0	0.00	2	23.40	23.40	-2	15,655	-0.01%
2018/07/26	1	23.00	0	0.00	23.15	1	15,728	0.01%
2018/07/23	5	22.97	0	0.00	22.90	5	15,822	0.03%
2018/07/20	3	23.45	0.6	23.40	23.25	2.4	15,862	0.02%
2018/07/19	0	0.00	2	23.60	23.55	-2	16,044	-0.01%
2018/07/18	1	23.80	0.2	23.70	23.70	0.8	15,892	0.01%
2018/07/17	2.4	23.35	19	23.57	23.80	-16.6	15,644	-0.11%
2018/07/16	1	22.50	0	0.00	22.70	1	15,094	0.01%
2018/07/11	0	0.00	2	21.80	21.80	-2	15,255	-0.01%
2018/07/10	6	21.99	0	0.00	22.00	6	15,253	0.04%
2018/07/06	6	21.45	5	21.70	21.70	1	15,456	0.01%
2018/07/05	18	21.75	18	21.82	21.70	0	15,376	0.00%
2018/07/04	6	22.13	0	0.00	22.20	6	14,874	0.04%
2018/07/03	3	22.45	3	22.35	22.25	0	15,032	0.00%
2018/07/02	4	22.58	3	22.45	22.40	1	15,382	0.01%
2018/06/29	3	22.53	0	0.00	22.65	3	15,496	0.02%
2018/06/28	7	22.29	10	22.25	22.40	-3	15,465	-0.02%
2018/06/26	14	22.46	0	0.00	22.40	14	15,570	0.09%
2018/06/25	15	22.74	0	0.00	22.70	15	15,507	0.10%
2018/06/22	4	22.70	0	0.00	22.75	4	15,831	0.03%
2018/06/21	11	22.85	0	0.00	22.85	11	16,043	0.07%
2018/06/20	2	22.78	1	22.95	23.00	1	16,519	0.01%
2018/06/19	7	22.96	0	0.00	22.85	7	16,672	0.04%
2018/06/15	2	23.25	14	23.20	23.20	-12	16,733	-0.07%
2018/06/14	3	23.25	11	23.40	23.40	-8	17,218	-0.05%
2018/06/13	2	23.50	0	0.00	23.35	2	17,619	0.01%
2018/06/12	5.4	23.37	1	23.40	23.30	4.4	18,671	0.02%
2018/06/11	1	23.50	0	0.00	23.55	1	20,223	0.00%
2018/06/06	20	23.44	0	0.00	23.45	20	23,533	0.08%
2018/06/05	3	23.35	0	0.00	23.30	3	24,055	0.01%
2018/06/04	6	23.18	15.3	23.50	23.55	-9.3	24,033	-0.04%
2018/06/01	1	22.85	0	0.00	23.05	1	23,845	0.00%
2018/05/31	33	22.95	0	0.00	22.55	33	23,872	0.14%
2018/05/30	6	22.89	4	22.80	22.80	2	23,589	0.01%
2018/05/29	4	23.25	0	0.00	23.15	4	23,434	0.02%
2018/05/28	3	23.35	2	23.35	23.35	1	23,602	0.00%
2018/05/25	0	0.00	2	23.35	23.30	-2	23,917	-0.01%
2018/05/23	2	23.20	0	0.00	23.20	2	24,156	0.01%
2018/05/21	2	23.43	10	23.50	23.40	-8	24,612	-0.03%
2018/05/18	9	23.05	6	23.22	23.00	3	24,392	0.01%
2018/05/17	1	23.10	0	0.00	23.10	1	24,439	0.00%
2018/05/16	9	23.12	0	0.00	23.10	9	24,409	0.04%
2018/05/15	0.4	23.30	0	0.00	23.15	0.4	24,301	0.00%
2018/05/11	1	23.25	1	23.15	23.15	0	24,251	0.00%
2018/05/10	15	23.40	2	23.40	23.45	13	24,106	0.05%
2018/05/09	7	23.71	0	0.00	23.70	7	23,902	0.03%
2018/05/08	5	23.90	10	23.95	23.85	-5	23,948	-0.02%
2018/05/07	1	23.50	0	0.00	24.20	1	23,954	0.00%
2018/05/04	4	23.48	0	0.00	23.40	4	23,702	0.02%
2018/05/03	6	23.82	0	0.00	23.80	6	23,644	0.03%
2018/04/27	2	23.55	0	0.00	23.65	2	24,545	0.01%
2018/04/26	0	0.00	51	23.70	23.60	-51	24,717	-0.21%
2018/04/25	11	23.55	0	0.00	23.50	11	24,570	0.04%
2018/04/24	11	23.84	0	0.00	23.70	11	24,487	0.04%
2018/04/23	1	23.95	52	24.10	24.10	-51	24,541	-0.21%
2018/04/20	51	23.90	101	23.90	23.90	-50	24,556	-0.20%	大賣/
2018/04/19	100	24.20	45	24.19	24.25	55	24,474	0.22%
2018/04/18	7	24.05	40	24.20	23.85	-33	24,724	-0.13%
2018/04/17	32	23.79	59	24.23	24.25	-27	24,596	-0.11%
2018/04/16	0	0.00	4	23.74	23.70	-4	24,490	-0.02%
2018/04/13	0	0.00	1	23.85	23.80	-1	24,455	0.00%
2018/04/12	15	24.13	0	0.00	24.10	15	24,326	0.06%
2018/04/11	12	23.94	1	23.90	23.95	11	24,117	0.05%
2018/04/09	58	23.75	12	23.83	23.70	46	24,069	0.19%
2018/04/03	12	24.10	13	24.20	24.00	-1	23,986	0.00%
2018/04/02	5	24.45	0	0.00	24.55	5	23,704	0.02%
2018/03/31	12	24.98	0	0.00	24.90	12	23,582	0.05%
2018/03/30	0	0.00	1	25.15	25.05	-1	23,678	0.00%
2018/03/29	8	24.99	0	0.00	24.95	8	24,073	0.03%
2018/03/28	4	25.40	0	0.00	25.30	4	24,078	0.02%
2018/03/27	1	25.70	0	0.00	25.70	1	24,099	0.00%
2018/03/26	1	24.65	7	25.10	25.30	-6	23,784	-0.03%
2018/03/23	115	24.97	114	25.13	24.85	1	23,601	0.00%	大買/大賣/
2018/03/22	7	25.86	0	0.00	25.65	7	23,300	0.03%
2018/03/21	10	26.10	1	26.30	26.10	9	23,131	0.04%
2018/03/20	4	25.49	274	25.66	26.10	-270	22,992	-1.17%	大賣/鉅額交易
2018/03/19	33	25.63	13	25.70	25.45	20	22,381	0.09%
2018/03/16	139	26.00	4	26.19	25.60	135	21,994	0.61%	大買/鉅額交易
2018/03/15	274	25.88	29	25.84	26.50	245	20,982	1.17%	大買/鉅額交易
2018/03/14	35	27.36	34	28.03	26.95	1	19,735	0.01%
2018/03/13	10	27.36	12	27.38	27.35	-2	18,270	-0.01%
2018/03/12	16	27.28	35	27.59	27.35	-19	18,033	-0.11%
2018/03/09	23	25.47	19	25.23	25.40	4	17,233	0.02%
2018/03/08	1	24.70	0	24.65	24.65	1	16,926	0.01%
2018/03/07	4	24.60	0	0.00	24.65	4	17,100	0.02%
2018/03/06	0	0.00	1	25.00	24.70	-1	17,400	-0.01%
2018/03/02	3	24.60	1	24.50	24.70	2	17,879	0.01%
2018/03/01	0	0.00	31	24.84	24.90	-31	18,081	-0.17%
2018/02/27	0	0.00	15	24.60	24.50	-15	18,127	-0.08%
2018/02/26	6	24.48	0	0.00	24.30	6	17,819	0.03%
2018/02/23	8	24.68	2	24.93	24.60	6	17,854	0.03%
2018/02/22	32	24.56	0	0.00	24.50	32	18,108	0.18%
2018/02/21	0	0.00	5	24.26	24.40	-5	17,949	-0.03%
2018/02/09	13	22.57	0	0.00	22.70	13	17,712	0.07%
2018/02/08	2	23.00	0	0.00	23.00	2	17,831	0.01%
2018/02/07	6	22.95	0	0.00	23.15	6	18,124	0.03%
2018/02/06	57	22.39	4.4	22.45	22.35	52.6	18,107	0.29%
2018/02/01	20	24.20	0	0.00	24.20	20	18,009	0.11%
2018/01/31	1	24.25	0	0.00	24.50	1	18,379	0.01%
2018/01/30	4	24.53	1.1	24.40	24.45	2.9	18,443	0.02%
2018/01/29	5	24.32	1	24.30	24.30	4	18,460	0.02%
2018/01/26	40	24.35	1	24.45	24.40	39	18,949	0.21%
2018/01/25	12	24.67	6	24.93	24.60	6	19,017	0.03%
2018/01/24	13	25.11	3	25.12	25.10	10	18,883	0.05%
2018/01/23	3.4	24.69	2	24.85	24.90	1.4	18,534	0.01%
2018/01/22	4	24.26	18	24.01	24.30	-14	17,952	-0.08%
2018/01/19	15	23.79	9	23.90	23.80	6	17,668	0.03%
2018/01/18	11	23.99	0	0.00	23.75	11	17,594	0.06%
2018/01/17	0	0.00	70	23.89	23.90	-70	17,577	-0.40%
2018/01/16	21	23.85	0	0.00	23.85	21	18,041	0.12%
2018/01/15	0	0.00	1	24.00	23.95	-1	18,096	-0.01%
2018/01/10	32	23.42	0	0.00	23.30	32	18,097	0.18%
2018/01/09	19	23.56	1	23.55	23.55	18	18,319	0.10%
2018/01/08	1	23.55	0	0.00	23.55	1	18,700	0.01%
2018/01/05	4	23.60	1	23.60	23.65	3	18,757	0.02%
2018/01/03	3	23.63	0	0.00	23.60	3	19,036	0.02%
2018/01/02	23	23.91	4	24.06	23.80	19	18,881	0.10%