緯創 (3231)-元大-大益券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
35,231張
產業
上市電腦週邊類股
2551人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	60.2	114.04	81	115.08	114.00	-20.8	90,496	-0.02%
2024/04/26	16	113.56	14	114.39	113.00	2	94,369	0.00%
2024/04/25	31.3	112.48	11	113.09	112.00	20.3	98,203	0.02%
2024/04/24	82.1	115.40	86.3	114.42	115.50	-4.2	98,635	0.00%
2024/04/23	45.1	110.72	47.1	111.28	111.00	-2	98,685	0.00%
2024/04/22	83.1	110.73	55	110.39	108.50	28.1	98,941	0.03%
2024/04/19	73.3	114.71	67.3	116.63	115.00	6	99,484	0.01%
2024/04/18	75	117.33	89.9	116.49	118.00	-14.9	100,151	-0.01%
2024/04/17	105.3	114.37	45	115.27	114.50	60.2	100,628	0.06%	大買/
2024/04/16	103.4	115.19	19.1	114.68	114.00	84.3	99,977	0.08%	大買/
2024/04/15	44.2	120.07	19.9	120.10	119.50	24.3	99,746	0.02%
2024/04/12	48.6	122.88	27.3	124.22	122.50	21.3	99,486	0.02%
2024/04/11	60.6	123.90	30.2	124.31	123.00	30.4	98,973	0.03%
2024/04/10	78.4	125.71	56.1	127.15	125.50	22.3	98,514	0.02%
2024/04/09	167.5	127.75	75.2	128.37	126.00	92.3	97,978	0.09%	大買/
2024/04/08	164.3	131.12	177	132.03	132.00	-12.6	97,472	-0.01%	大買/大賣/
2024/04/03	115.7	128.81	182.5	129.07	129.50	-66.8	97,382	-0.07%	大買/大賣/
2024/04/02	42.1	124.28	45.6	124.43	125.00	-3.5	95,006	0.00%
2024/04/01	123.9	124.17	34.4	124.49	122.50	89.6	94,296	0.09%	大買/
2024/03/29	102.1	125.17	239.4	125.14	125.00	-137.2	93,180	-0.15%	大買/大賣/鉅額交易
2024/03/28	47.2	120.05	60.5	118.76	120.50	-13.4	90,381	-0.01%
2024/03/27	34.8	116.75	19.3	117.06	117.00	15.5	90,264	0.02%
2024/03/26	122	117.52	39.6	118.51	117.00	82.3	91,006	0.09%	大買/
2024/03/25	21	123.31	13.1	123.15	122.00	7.9	90,863	0.01%
2024/03/22	49.5	123.08	89.8	123.11	123.00	-40.3	91,132	-0.04%
2024/03/21	22.2	120.66	19.2	121.47	120.50	2.9	90,520	0.00%
2024/03/20	119.6	122.12	69.5	123.18	120.00	50	90,895	0.06%	大買/
2024/03/19	59.2	121.90	108.3	121.88	122.50	-49.1	90,127	-0.05%	大賣/
2024/03/18	39.1	119.62	56	120.16	120.00	-16.9	89,597	-0.02%
2024/03/15	74.5	118.07	49.4	118.14	119.50	25.1	89,472	0.03%
2024/03/14	60.3	114.75	87	115.54	115.50	-26.7	88,677	-0.03%
2024/03/13	133.5	118.15	23.2	117.81	116.50	110.4	88,539	0.12%	大買/鉅額交易
2024/03/12	39.5	121.68	26.5	121.89	122.50	12.9	87,599	0.01%
2024/03/11	111.8	122.07	151.6	122.50	121.00	-39.8	86,981	-0.05%	大買/大賣/
2024/03/08	38.6	116.59	64.4	115.71	116.00	-25.7	84,658	-0.03%
2024/03/07	69.4	117.56	31.1	116.41	116.00	38.3	84,305	0.05%
2024/03/06	48.8	119.92	7.5	119.86	119.50	41.3	84,380	0.05%
2024/03/05	24.3	120.93	91.8	120.68	121.50	-67.5	84,705	-0.08%
2024/03/04	37.5	118.81	46.8	119.24	116.50	-9.3	83,596	-0.01%
2024/03/01	46.6	118.61	92.5	118.57	118.00	-45.9	82,963	-0.06%
2024/02/29	31.5	113.99	15.3	114.38	115.50	16.2	82,639	0.02%
2024/02/27	99.1	113.97	69.1	113.38	113.50	30	82,161	0.04%
2024/02/26	20.4	116.57	24	116.60	117.00	-3.7	81,520	0.00%
2024/02/23	99.1	118.61	49.1	119.37	116.00	50.1	82,394	0.06%
2024/02/22	88	120.50	80.3	120.76	119.00	7.6	82,377	0.01%
2024/02/21	50.6	118.25	21.3	118.29	118.50	29.3	81,420	0.04%
2024/02/20	61.8	121.89	35	122.30	122.00	26.8	80,732	0.03%
2024/02/19	91.4	125.14	44.4	124.26	122.50	47	80,311	0.06%
2024/02/16	63.1	127.78	60.3	128.00	126.00	2.8	80,523	0.00%
2024/02/15	226.9	132.40	240.2	131.65	130.50	-13.3	79,728	-0.02%	大買/大賣/
2024/02/05	103.4	122.46	122.1	123.18	124.50	-18.7	78,923	-0.02%	大買/大賣/
2024/02/02	65.1	119.02	126.1	119.12	120.00	-61	78,367	-0.08%	大賣/
2024/02/01	30.5	114.41	14.5	114.13	115.00	15.9	78,456	0.02%
2024/01/31	65.3	115.19	28.1	114.91	114.50	37.3	81,131	0.05%
2024/01/30	50.4	118.37	83.8	118.28	118.00	-33.4	80,957	-0.04%
2024/01/29	39.3	115.31	67	116.24	116.50	-27.8	80,092	-0.03%
2024/01/26	60.6	113.19	94.7	113.16	113.00	-34.1	79,717	-0.04%
2024/01/25	146.2	116.92	122.8	116.35	115.00	23.3	79,371	0.03%	大買/大賣/
2024/01/24	117.2	116.43	97.3	115.59	116.00	19.9	77,578	0.03%	大買/
2024/01/23	159.9	115.79	180.8	116.27	117.00	-20.9	77,090	-0.03%	大買/大賣/
2024/01/22	259.6	115.17	322.2	115.73	116.50	-62.7	75,750	-0.08%	大買/大賣/
2024/01/19	81.1	102.86	383	104.01	107.00	-301.9	72,889	-0.41%	大賣/鉅額交易
2024/01/18	57.2	96.83	62	96.53	97.70	-4.8	69,445	-0.01%
2024/01/17	54.7	98.69	56.1	99.34	97.90	-1.4	69,404	0.00%
2024/01/16	27.3	98.75	96.3	98.93	98.60	-69	69,586	-0.10%
2024/01/15	102.3	99.66	58.6	99.95	98.60	43.7	69,770	0.06%	大買/
2024/01/12	102.7	98.96	107.5	99.01	99.50	-4.8	69,377	-0.01%	大買/大賣/
2024/01/11	36	97.10	52.4	96.78	97.60	-16.4	68,947	-0.02%
2024/01/10	30.2	94.90	30	95.06	94.50	0.1	70,996	0.00%
2024/01/09	47.2	95.35	54.3	95.85	94.00	-7.1	72,328	-0.01%
2024/01/08	22.3	94.57	33	95.07	94.40	-10.7	72,025	-0.01%
2024/01/05	21.1	94.05	7	94.37	93.60	14.1	72,968	0.02%
2024/01/04	14.2	94.03	21.2	94.61	94.20	-7	74,314	-0.01%
2024/01/03	31.1	93.39	21	93.43	93.50	10.1	76,970	0.01%
2024/01/02	118.9	95.29	25	95.13	93.70	93.8	77,612	0.12%	大買/
2023/12/29	58.1	97.96	100.4	98.27	98.60	-42.3	76,858	-0.06%
2023/12/28	28.4	96.68	27.4	96.60	95.90	1	76,126	0.00%
2023/12/27	16	96.58	6	96.78	96.70	10	77,213	0.01%
2023/12/26	18.2	96.63	9.2	96.86	97.00	9	79,699	0.01%
2023/12/25	48.2	96.82	78.2	96.63	96.60	-30	80,972	-0.04%
2023/12/22	19.5	94.78	29	95.18	94.20	-9.6	80,706	-0.01%
2023/12/21	48.4	93.38	95.1	94.51	95.20	-46.7	80,789	-0.06%
2023/12/20	45.1	94.07	53.6	94.37	94.20	-8.5	80,167	-0.01%
2023/12/19	36.2	93.05	17.3	93.31	92.00	18.9	79,775	0.02%
2023/12/18	17	92.18	23	92.28	92.30	-6	80,271	-0.01%
2023/12/15	26.1	92.57	12.8	92.75	91.60	13.3	81,153	0.02%
2023/12/14	36.6	93.70	20.6	93.72	93.10	16	81,709	0.02%
2023/12/13	35.3	92.70	35.5	92.68	92.90	-0.2	81,924	0.00%
2023/12/12	35.1	90.94	16.1	90.69	90.50	19	82,288	0.02%
2023/12/11	26.5	92.53	13.1	92.14	91.80	13.4	83,190	0.02%
2023/12/08	36.6	93.29	45.2	93.40	92.60	-8.5	83,663	-0.01%
2023/12/07	43.7	92.69	81.5	93.18	93.40	-37.8	84,174	-0.04%
2023/12/06	10.4	90.97	14.2	91.18	91.20	-3.8	85,906	0.00%
2023/12/05	61.2	89.34	47.3	89.40	89.20	13.9	86,114	0.02%
2023/12/04	33.3	91.95	18	92.01	91.30	15.3	86,032	0.02%
2023/12/01	38.4	91.56	32.1	92.30	92.80	6.3	86,253	0.01%
2023/11/30	66.3	91.72	18	91.79	91.50	48.3	86,241	0.06%
2023/11/29	51.6	93.66	39.2	93.87	93.30	12.4	86,498	0.01%
2023/11/28	34.4	92.28	17.5	92.54	92.50	17	88,159	0.02%
2023/11/27	64.8	92.93	31.3	92.89	92.70	33.5	90,725	0.04%
2023/11/24	14.2	95.45	12	95.64	96.00	2.2	91,275	0.00%
2023/11/22	204	98.33	26.1	97.93	97.60	177.9	94,745	0.19%	大買/鉅額交易
2023/11/21	37.1	102.47	74.6	102.51	102.50	-37.5	97,250	-0.04%
2023/11/20	26.2	99.41	17	99.77	99.70	9.2	100,938	0.01%
2023/11/17	18	99.08	8	99.54	99.00	10	102,125	0.01%
2023/11/16	39.4	99.16	39.2	99.60	99.00	0.1	103,972	0.00%
2023/11/15	52.2	99.80	56.1	100.25	99.00	-3.9	105,424	0.00%
2023/11/14	82	98.68	33.2	98.68	98.10	48.8	108,376	0.05%
2023/11/13	40	98.81	67.8	99.69	100.00	-27.8	112,049	-0.02%
2023/11/10	91.9	96.12	68	96.37	98.10	23.9	113,658	0.02%
2023/11/09	74	98.91	70.9	98.84	98.60	3.1	114,264	0.00%
2023/11/08	93.9	98.65	142.1	98.14	97.30	-48.2	115,887	-0.04%	大賣/
2023/11/07	10.1	92.92	24.1	93.38	93.40	-14.1	115,130	-0.01%
2023/11/06	22	92.54	34	93.04	92.10	-12	118,831	-0.01%
2023/11/03	60.7	92.41	36.4	92.51	91.20	24.3	121,725	0.02%
2023/11/02	37	92.75	58.1	93.14	92.80	-21.1	126,175	-0.02%
2023/11/01	24.3	90.02	20.2	90.10	89.50	4.1	127,805	0.00%
2023/10/31	56.5	91.50	36	91.73	89.40	20.5	132,840	0.02%
2023/10/30	30.4	94.85	15.1	94.43	93.70	15.3	134,868	0.01%
2023/10/27	45.2	95.79	51.6	95.96	94.30	-6.4	138,647	0.00%
2023/10/26	16.5	93.01	12	93.41	93.20	4.5	140,010	0.00%
2023/10/25	29.2	95.91	19.1	96.26	95.30	10	142,461	0.01%
2023/10/24	36.2	94.85	43.5	95.28	96.20	-7.3	142,120	-0.01%
2023/10/23	19	92.95	20.1	93.05	92.50	-1.1	141,242	0.00%
2023/10/20	33.4	91.22	40.3	90.93	91.40	-6.9	141,005	0.00%
2023/10/19	51.5	90.80	51.5	91.37	91.70	0.1	140,393	0.00%
2023/10/18	122.5	90.01	97.7	90.08	91.00	24.8	139,872	0.02%	大買/
2023/10/17	138.6	97.10	139.2	95.51	94.70	-0.6	137,104	0.00%	大買/大賣/
2023/10/16	25.3	98.70	12.1	98.49	98.00	13.2	135,942	0.01%
2023/10/13	58.3	99.41	8	99.34	99.10	50.3	135,724	0.04%
2023/10/12	13.1	100.79	38.3	102.07	102.50	-25.2	134,759	-0.02%
2023/10/11	124	103.03	70.4	102.47	98.20	53.6	134,082	0.04%	大買/
2023/10/06	38.2	108.36	28.1	108.39	108.50	10.2	134,437	0.01%
2023/10/05	29.2	106.38	20	106.65	107.00	9.2	136,130	0.01%
2023/10/04	32.5	105.02	15	105.33	106.00	17.5	137,219	0.01%
2023/10/03	54.2	110.02	44	109.68	108.00	10.2	137,686	0.01%
2023/10/02	57.3	110.28	139.4	109.19	111.00	-82.1	138,259	-0.06%	大賣/
2023/09/28	60.2	102.59	14.5	102.85	101.50	45.7	137,680	0.03%
2023/09/27	19.4	102.19	11.2	102.37	103.00	8.2	137,943	0.01%
2023/09/26	7	102.85	15.2	101.42	101.50	-8.1	138,726	-0.01%
2023/09/25	6.2	101.51	5	102.20	103.00	1.2	139,770	0.00%
2023/09/22	14	100.83	11.1	101.14	102.50	2.9	141,561	0.00%
2023/09/21	50	98.68	50.3	99.54	100.50	-0.2	142,708	0.00%
2023/09/20	58.6	99.68	55.4	100.12	98.70	3.1	143,098	0.00%
2023/09/19	75.8	98.78	41.4	99.08	98.40	34.4	143,234	0.02%
2023/09/18	50.3	101.26	12.2	101.83	101.00	38.1	143,749	0.03%
2023/09/15	34.1	105.68	14	105.79	104.50	20.1	145,515	0.01%
2023/09/14	46.5	105.91	56.8	106.14	106.00	-10.3	145,823	-0.01%
2023/09/13	15.5	101.43	11.8	102.09	102.00	3.7	145,987	0.00%
2023/09/12	20	102.08	52.6	102.21	102.00	-32.6	147,817	-0.02%
2023/09/11	67.2	103.02	122.4	102.65	102.50	-55.1	149,199	-0.04%	大賣/
2023/09/08	50.7	109.51	33	109.77	109.00	17.7	149,315	0.01%
2023/09/07	49.7	111.18	18.2	111.23	110.00	31.5	150,140	0.02%
2023/09/06	20	113.43	26.8	113.59	113.50	-6.7	151,328	0.00%
2023/09/05	49.4	111.51	12	111.88	112.50	37.4	152,889	0.02%
2023/09/04	49.4	111.69	46.6	112.12	112.50	2.8	153,207	0.00%
2023/09/01	132.2	112.14	40	111.41	109.00	92.2	153,384	0.06%	大買/
2023/08/31	50.5	110.85	106.2	113.28	117.00	-55.7	151,878	-0.04%	大賣/
2023/08/30	41.3	112.78	120.2	113.24	112.00	-78.9	150,388	-0.05%	大賣/
2023/08/29	72.6	110.50	54.1	111.36	109.50	18.5	152,731	0.01%
2023/08/28	146.5	109.13	66.4	108.96	109.50	80.1	153,126	0.05%	大買/
2023/08/25	214.8	112.41	110.2	112.48	111.00	104.6	155,577	0.07%	大買/大賣/鉅額交易
2023/08/24	215.7	129.25	105.9	128.73	122.50	109.8	153,948	0.07%	大買/大賣/鉅額交易
2023/08/23	35.2	124.03	34.7	125.63	127.50	0.5	151,950	0.00%
2023/08/22	45.2	124.81	71.3	125.14	123.50	-26.1	154,442	-0.02%
2023/08/21	102.9	119.94	95.2	121.84	121.00	7.7	155,205	0.00%	大買/
2023/08/18	183.6	120.19	62.6	121.18	120.50	121	154,552	0.08%	大買/鉅額交易
2023/08/17	157.3	127.69	62.2	127.60	129.00	95.1	151,273	0.06%	大買/
2023/08/16	48.3	120.00	57.5	120.90	128.00	-9.2	147,325	-0.01%
2023/08/15	58	117.94	49.4	118.53	116.50	8.6	145,781	0.01%
2023/08/14	67.3	110.29	59.1	111.02	111.50	8.3	144,619	0.01%
2023/08/11	75.1	117.09	72	116.69	115.00	3.1	141,921	0.00%
2023/08/10	128.9	114.14	112.2	114.40	113.50	16.7	140,567	0.01%	大買/大賣/
2023/08/09	92.4	121.24	64.8	122.33	120.00	27.7	137,269	0.02%
2023/08/08	178.5	130.50	124.4	130.16	129.00	54.1	136,528	0.04%	大買/大賣/
2023/08/07	28.3	121.56	47.3	122.91	125.00	-19	131,929	-0.01%
2023/08/04	106.9	114.53	89.3	115.14	114.00	17.6	130,249	0.01%	大買/
2023/08/02	98.1	126.02	110.3	124.44	121.50	-12.2	125,410	-0.01%	大賣/
2023/08/01	84	132.32	93.5	131.71	135.00	-9.5	123,181	-0.01%
2023/07/31	76	151.23	57	149.24	141.50	19	119,189	0.02%
2023/07/28	95.4	152.93	77.9	153.79	157.00	17.5	117,057	0.01%
2023/07/27	37.8	155.74	15	155.13	154.00	22.8	114,413	0.02%
2023/07/26	22	156.18	20.1	153.83	156.50	1.9	115,335	0.00%
2023/07/25	32.5	158.13	15.5	159.34	152.00	16.9	115,259	0.01%
2023/07/24	34	153.20	14.4	154.08	158.00	19.6	115,382	0.02%
2023/07/21	12.6	143.31	60.2	141.00	147.50	-47.6	115,512	-0.04%
2023/07/20	13.5	132.56	26.2	132.84	134.50	-12.7	115,954	-0.01%
2023/07/19	11.1	131.50	11.3	132.16	128.00	-0.1	116,322	0.00%
2023/07/18	14.3	135.37	13.2	135.45	133.00	1.1	116,878	0.00%
2023/07/17	21.4	141.03	13.6	141.13	139.50	7.7	117,000	0.01%
2023/07/14	26.5	137.19	35.8	135.70	142.00	-9.2	118,026	-0.01%
2023/07/13	116.4	133.16	97.5	133.32	132.00	18.9	117,676	0.02%	大買/
2023/07/12	72.7	121.77	101.7	122.82	124.00	-29	114,566	-0.03%	大賣/
2023/07/11	26	111.16	124	111.23	113.00	-98	112,635	-0.09%	大賣/
2023/07/10	38.5	105.22	55.5	105.80	103.00	-17	111,414	-0.02%
2023/07/07	100.4	106.51	144.2	107.29	106.00	-43.8	110,867	-0.04%	大賣/
2023/07/06	82.8	106.05	111.6	106.08	105.50	-28.7	109,008	-0.03%	大賣/
2023/07/05	160.4	101.49	141	102.22	102.50	19.4	107,848	0.02%	大買/大賣/
2023/07/04	96.3	101.71	141.4	102.41	105.00	-45	106,113	-0.04%	大賣/
2023/07/03	128.5	95.74	81.7	96.44	95.70	46.8	105,150	0.04%	大買/
2023/06/30	34.6	87.96	77.9	88.43	90.80	-43.4	104,322	-0.04%
2023/06/29	20.8	81.81	78	81.89	83.60	-57.2	103,396	-0.06%
2023/06/28	32.1	80.04	21.2	81.42	78.70	10.9	101,949	0.01%
2023/06/27	78.1	80.80	59.1	81.04	79.60	19.1	100,933	0.02%
2023/06/26	75.3	81.73	81	82.08	82.80	-5.7	100,256	-0.01%
2023/06/21	80.4	81.05	134.4	81.41	84.10	-54	99,270	-0.05%	大賣/
2023/06/20	62.7	77.65	34	77.72	77.70	28.8	97,590	0.03%
2023/06/19	86.1	79.26	62	79.87	78.40	24.1	96,478	0.02%
2023/06/16	72.3	79.88	84.3	80.78	80.20	-12	95,723	-0.01%
2023/06/15	153	79.52	149.9	79.73	80.20	3.1	93,255	0.00%	大買/大賣/
2023/06/14	57	75.38	100.8	75.61	76.70	-43.8	90,825	-0.05%
2023/06/13	34.1	71.58	44	71.76	71.80	-9.9	87,985	-0.01%
2023/06/12	74.1	71.99	37.1	71.73	70.70	37	86,804	0.04%
2023/06/09	70.8	70.59	124.6	71.06	73.00	-53.8	84,944	-0.06%	大賣/
2023/06/08	91.1	68.93	80.1	68.85	68.00	11	82,605	0.01%
2023/06/07	99.5	69.62	101.1	69.68	68.60	-1.6	81,273	0.00%	大賣/
2023/06/06	58.1	71.09	63.1	70.85	70.60	-5	79,813	-0.01%
2023/06/05	115	70.88	80.6	71.39	71.00	34.4	79,062	0.04%	大買/
2023/06/02	118.5	72.53	108.8	73.95	71.10	9.7	77,459	0.01%	大買/大賣/
2023/06/01	36.3	67.15	189.7	67.57	69.40	-153.4	73,617	-0.21%	大賣/鉅額交易
2023/05/31	38.6	66.65	15	66.45	66.70	23.6	71,367	0.03%
2023/05/30	96.2	67.51	66.5	67.36	66.30	29.7	66,044	0.04%
2023/05/29	145.2	68.03	140.1	68.51	68.00	5.1	63,640	0.01%	大買/大賣/
2023/05/26	153.6	64.44	103.1	65.80	65.00	50.5	60,859	0.08%	大買/大賣/
2023/05/25	52	60.46	83.5	60.91	61.70	-31.4	56,693	-0.06%
2023/05/24	40.2	55.61	49.4	55.10	56.10	-9.2	53,445	-0.02%
2023/05/23	23.2	53.37	53.1	53.94	53.60	-30	51,926	-0.06%
2023/05/22	34.2	53.07	41.7	53.04	52.70	-7.5	50,829	-0.01%
2023/05/19	22.1	51.53	101.6	52.41	53.20	-79.5	49,902	-0.16%	大賣/
2023/05/18	11.2	50.99	110.2	50.96	50.60	-99	48,118	-0.21%	大賣/
2023/05/17	38.6	49.28	55.3	49.62	49.45	-16.7	46,770	-0.04%
2023/05/16	17.5	48.45	39.8	48.85	48.45	-22.3	45,829	-0.05%
2023/05/15	109.6	49.06	44	49.02	48.50	65.6	44,747	0.15%	大買/
2023/05/12	129.4	47.00	238.8	48.70	50.10	-109.4	43,504	-0.25%	大買/大賣/鉅額交易
2023/05/11	10.4	47.65	16.1	47.76	47.50	-5.7	40,848	-0.01%
2023/05/10	70.3	48.30	18.3	48.17	48.10	52.1	40,176	0.13%
2023/05/09	56.5	49.14	80.5	49.58	50.00	-24	39,277	-0.06%
2023/05/08	79.6	50.16	42	50.19	49.90	37.6	38,509	0.10%
2023/05/05	2.5	49.44	7.3	49.49	49.15	-4.8	37,793	-0.01%
2023/05/04	21.3	48.49	46.2	49.12	49.55	-24.9	37,416	-0.07%
2023/05/03	36.4	49.07	8	48.81	48.95	28.4	36,729	0.08%
2023/05/02	25.2	48.82	105.1	49.23	50.10	-79.9	36,394	-0.22%	大賣/
2023/04/28	18.2	46.22	13	45.99	46.50	5.2	35,295	0.01%
2023/04/27	26	45.35	56.1	45.75	46.00	-30.1	34,667	-0.09%
2023/04/26	8	44.19	90	44.61	45.00	-82	33,828	-0.24%
2023/04/25	92.4	44.14	9	43.50	43.70	83.4	32,985	0.25%
2023/04/24	15	45.02	32	45.99	46.20	-17	31,630	-0.05%
2023/04/21	33.1	44.56	48.2	44.63	44.50	-15.1	30,785	-0.05%
2023/04/20	40.3	45.31	48	45.66	45.80	-7.7	29,599	-0.03%
2023/04/19	18	45.96	170.1	45.54	45.65	-152.1	28,817	-0.53%	大賣/鉅額交易
2023/04/18	20.1	43.65	8	43.66	43.45	12.1	27,272	0.04%
2023/04/17	34	44.30	40.1	44.56	44.20	-6.1	26,654	-0.02%
2023/04/14	52.5	44.36	48.5	44.66	43.95	4	26,180	0.02%
2023/04/13	33.3	44.39	55	44.46	44.45	-21.8	25,236	-0.09%
2023/04/12	21	44.77	158	44.95	45.15	-137	24,386	-0.56%	大賣/鉅額交易
2023/04/11	50.3	43.50	94.5	43.45	43.45	-44.2	23,306	-0.19%
2023/04/10	36.5	42.19	124.3	42.38	43.40	-87.8	22,753	-0.39%	大賣/
2023/04/07	23.3	40.73	33	40.61	40.60	-9.8	21,414	-0.05%
2023/04/06	8.1	40.89	32	41.23	41.40	-23.9	20,966	-0.11%
2023/03/31	115	41.54	38	41.64	41.85	77	20,410	0.38%	大買/
2023/03/30	97	40.70	199.7	41.27	41.60	-102.7	19,804	-0.52%	大賣/鉅額交易
2023/03/29	8.1	39.46	13	39.36	39.55	-4.9	18,541	-0.03%
2023/03/28	31.6	39.73	22	39.76	39.40	9.6	18,323	0.05%
2023/03/27	13	40.93	200.8	40.99	41.20	-187.8	18,137	-1.04%	大賣/鉅額交易
2023/03/24	32.1	39.56	327.4	39.29	40.00	-295.3	17,776	-1.66%	大賣/鉅額交易
2023/03/23	15	39.21	134.3	39.29	39.65	-119.3	16,814	-0.71%	大賣/鉅額交易
2023/03/22	34	37.60	96.6	37.96	38.20	-62.6	15,790	-0.40%
2023/03/21	27.3	37.26	57.6	37.30	37.55	-30.3	15,307	-0.20%
2023/03/20	4	35.71	30.3	35.54	35.90	-26.3	14,354	-0.18%
2023/03/17	7	34.93	65.2	34.98	34.95	-58.2	14,196	-0.41%
2023/03/16	7.2	34.46	24.1	34.52	34.55	-16.9	13,982	-0.12%
2023/03/15	23	34.57	83	34.54	34.50	-60	13,837	-0.43%
2023/03/14	9.5	33.68	3.1	33.76	33.55	6.4	13,442	0.05%
2023/03/13	8.5	33.11	22	33.13	33.65	-13.5	13,450	-0.10%
2023/03/10	13	33.50	17.1	33.49	33.60	-4.1	13,325	-0.03%
2023/03/09	11.1	33.75	20	33.89	33.95	-8.9	13,293	-0.07%
2023/03/08	5.1	33.71	71.1	33.64	33.80	-66	13,102	-0.50%
2023/03/07	0	33.05	11	33.09	33.15	-11	12,831	-0.09%
2023/03/06	3	32.74	1.3	32.71	32.85	1.7	12,700	0.01%
2023/03/03	4.1	32.50	4	32.60	32.65	0.1	12,665	0.00%
2023/03/02	7.1	32.24	1	32.30	32.35	6.1	12,673	0.05%
2023/03/01	11.3	32.21	5	32.48	32.55	6.3	12,625	0.05%
2023/02/24	16.9	32.76	27.2	33.09	33.15	-10.3	12,354	-0.08%
2023/02/23	3.1	32.10	34	32.19	32.20	-30.9	11,845	-0.26%
2023/02/22	5.2	31.55	2	31.68	31.75	3.2	11,623	0.03%
2023/02/21	25	31.69	1	31.75	31.75	24	11,700	0.21%
2023/02/20	1	31.65	2	31.70	31.70	-1	11,823	-0.01%
2023/02/17	1	31.55	2.1	31.55	31.65	-1.1	11,955	-0.01%
2023/02/16	18	31.54	0	0.00	31.50	18	12,054	0.15%
2023/02/15	7	31.64	1.6	31.63	31.80	5.4	12,205	0.04%
2023/02/14	1	31.70	5	31.87	31.75	-4	12,160	-0.03%
2023/02/13	2	31.55	4	31.50	31.70	-2	12,208	-0.02%
2023/02/10	6	31.28	1.1	31.39	31.20	4.9	12,266	0.04%
2023/02/09	3.7	31.44	4	31.69	31.80	-0.3	12,478	0.00%
2023/02/08	4.1	31.88	24.6	31.90	31.90	-20.5	12,584	-0.16%
2023/02/07	9	31.89	7.6	31.88	31.95	1.4	12,556	0.01%
2023/02/06	1	31.65	9.3	31.90	31.95	-8.3	12,536	-0.07%
2023/02/03	1	31.90	5	31.86	31.95	-4	12,466	-0.03%
2023/02/02	1	31.75	24.7	31.68	31.80	-23.7	12,352	-0.19%
2023/02/01	26	31.34	17	31.39	31.40	9	12,154	0.07%
2023/01/31	10	31.20	14	31.40	31.50	-4	12,085	-0.03%
2023/01/30	6	30.83	44.7	30.91	31.20	-38.7	11,639	-0.33%
2023/01/16	2	29.98	3	30.25	30.10	-1	11,192	-0.01%
2023/01/13	1	30.15	7	30.19	30.20	-6	11,160	-0.05%
2023/01/12	1.1	30.15	7	30.10	30.10	-6	11,461	-0.05%
2023/01/11	2	30.18	1	30.30	30.30	1	11,486	0.01%
2023/01/10	0	0.00	8	30.16	30.15	-8	11,454	-0.07%
2023/01/09	3	29.95	2.1	29.95	30.00	0.9	11,397	0.01%
2023/01/06	10	29.30	0	0.00	29.30	10	11,294	0.09%
2023/01/05	0	0.00	1.1	29.50	29.50	-1.1	11,305	-0.01%
2023/01/04	0	0.00	1	29.35	29.40	-1	11,325	-0.01%
2023/01/03	5.1	29.20	0	0.00	29.20	5.1	11,411	0.04%
2022/12/30	3	29.40	8	29.46	29.40	-5	11,354	-0.04%
2022/12/29	3.1	29.06	2.1	29.41	29.45	1	11,320	0.01%
2022/12/28	10.5	29.20	0	0.00	29.30	10.5	11,333	0.09%
2022/12/27	3	29.58	1	29.80	29.70	2	11,395	0.02%
2022/12/26	2	29.58	1	29.60	29.65	1	11,466	0.01%
2022/12/23	5.1	29.75	2	29.80	29.90	3.1	11,554	0.03%
2022/12/22	7	30.10	14	30.12	30.15	-7	11,599	-0.06%
2022/12/21	1	29.85	21	30.10	30.05	-20	11,359	-0.18%
2022/12/20	7	30.16	17	30.43	30.10	-10	11,021	-0.09%
2022/12/19	6	30.15	30.1	30.20	30.50	-24.1	10,535	-0.23%
2022/12/16	4	29.63	41	29.44	30.00	-37	9,847	-0.38%
2022/12/15	12	29.11	5.1	29.15	29.30	6.9	9,325	0.07%
2022/12/14	0	0.00	12	28.92	29.15	-12	9,391	-0.13%
2022/12/13	3	28.92	11.6	28.87	28.90	-8.6	9,446	-0.09%
2022/12/12	0	0.00	3	28.30	28.50	-3	9,340	-0.03%
2022/12/09	13.6	28.19	12.3	28.37	28.40	1.3	9,552	0.01%
2022/12/08	0	0.00	10	27.54	27.80	-10	9,404	-0.11%
2022/12/07	6	27.22	0	0.00	27.30	6	9,349	0.06%
2022/12/06	1	27.20	5.5	27.50	27.50	-4.5	9,356	-0.05%
2022/12/05	7	27.32	0	0.00	27.35	7	9,314	0.08%
2022/12/02	1	27.45	10.5	27.50	27.60	-9.5	9,291	-0.10%
2022/12/01	6	27.50	1	27.90	27.50	5	9,279	0.05%
2022/11/30	0	0.00	2	27.45	27.65	-2	9,253	-0.02%
2022/11/29	10	27.45	33.2	27.62	27.65	-23.2	9,274	-0.25%
2022/11/28	1	27.05	0.9	27.15	27.10	0.1	9,222	0.00%
2022/11/25	2	27.23	0	0.00	27.25	2	9,273	0.02%
2022/11/24	1	27.30	0.1	27.40	27.35	0.9	9,309	0.01%
2022/11/23	0	0.00	3	27.30	27.50	-3	9,397	-0.03%
2022/11/22	1	27.15	1	27.35	27.40	0	9,486	0.00%
2022/11/21	3	27.30	5	27.31	27.35	-2	9,523	-0.02%
2022/11/18	2	27.70	1	27.70	27.65	1	9,511	0.01%
2022/11/16	6	27.46	5.2	27.59	27.70	0.8	9,458	0.01%
2022/11/15	4	27.55	44.2	27.42	27.55	-40.2	9,377	-0.43%
2022/11/14	45.1	27.45	40	27.55	27.50	5.1	9,287	0.05%
2022/11/11	1.2	27.29	56	27.40	27.50	-54.8	9,163	-0.60%
2022/11/10	0	0.00	1	27.20	27.20	-1	8,994	-0.01%
2022/11/09	1	27.10	4	27.25	27.35	-3	9,062	-0.03%
2022/11/08	3	27.17	1	27.30	27.25	2	9,048	0.02%
2022/11/07	3	26.62	9	26.58	26.80	-6	8,928	-0.07%
2022/11/04	6	25.50	1	25.35	25.35	5	8,804	0.06%
2022/11/03	4	25.86	1.6	25.87	25.80	2.5	8,643	0.03%
2022/11/02	14	26.00	0	0.00	25.95	14	8,781	0.16%
2022/11/01	7	26.03	1	26.20	26.20	6	8,878	0.07%
2022/10/31	0	0.00	0.4	26.10	26.05	-0.4	9,028	0.00%
2022/10/28	2	25.80	0	0.00	25.80	2	9,060	0.02%
2022/10/26	1	25.85	2	25.90	25.85	-1	9,207	-0.01%
2022/10/25	4	25.98	2	26.13	25.95	2	9,235	0.02%
2022/10/24	1	26.15	2	26.33	26.15	-1	9,249	-0.01%
2022/10/21	5	26.09	2	26.10	26.10	3	9,298	0.03%
2022/10/20	4	25.79	7	26.40	26.35	-3	9,352	-0.03%
2022/10/19	4	26.21	1	26.30	26.20	3	9,006	0.03%
2022/10/18	7	26.21	2	26.30	26.20	5	8,926	0.06%
2022/10/14	5.1	26.60	6	26.61	26.55	-1	8,746	-0.01%
2022/10/13	0	26.55	0	0.00	26.50	0	8,757	0.00%
2022/10/12	3	26.43	7	26.39	26.50	-4	8,748	-0.05%
2022/10/11	4	26.43	3	26.61	26.30	1	8,716	0.01%
2022/10/07	2	26.88	2	27.05	26.80	0	8,691	0.00%
2022/10/06	1	27.10	1	27.25	27.00	0	8,712	0.00%
2022/10/05	3	27.18	1	27.30	27.10	2	8,782	0.02%
2022/10/04	0	0.00	1	27.20	27.10	-1	8,827	-0.01%
2022/10/03	0	0.00	3	26.35	26.75	-3	8,819	-0.03%
2022/09/30	6	26.80	0	0.00	26.55	6	8,859	0.07%
2022/09/29	1	26.85	4	27.23	27.35	-3	8,855	-0.03%
2022/09/28	0	0.00	6	26.75	26.85	-6	9,189	-0.07%
2022/09/27	1.1	26.86	0	0.00	26.85	1.1	9,365	0.01%
2022/09/26	1	26.70	0	0.00	26.95	1	9,479	0.01%
2022/09/23	11	27.25	0	0.00	27.25	11	9,602	0.11%
2022/09/22	0.1	27.50	0	0.00	27.25	0.1	9,861	0.00%
2022/09/21	2	27.48	1	27.50	27.40	1.1	9,831	0.01%
2022/09/20	0.1	27.50	2	27.65	27.80	-1.9	9,690	-0.02%
2022/09/16	10	27.02	0	0.00	27.35	10	9,314	0.11%
2022/09/14	1	27.10	0	0.00	27.40	1	9,045	0.01%
2022/09/12	1	27.50	2	27.60	27.40	-1	9,175	-0.01%
2022/09/08	4	26.55	4	27.14	27.20	0	9,338	0.00%
2022/09/07	3	26.73	0	0.00	26.75	3	9,324	0.03%
2022/09/05	7	27.06	24	27.12	27.15	-17	9,307	-0.18%
2022/09/02	1.5	27.43	0	0.00	27.30	1.5	9,268	0.02%
2022/09/01	2	27.35	2	27.58	27.45	0	9,245	0.00%
2022/08/30	5	27.55	8	27.46	27.50	-3	9,167	-0.03%
2022/08/29	28	27.32	5.5	27.41	27.35	22.5	9,085	0.25%
2022/08/26	2	28.00	1.5	28.03	28.05	0.5	9,017	0.01%
2022/08/25	1	27.90	0.3	28.08	27.95	0.7	9,016	0.01%
2022/08/24	4.6	27.98	0	0.00	27.85	4.6	9,036	0.05%
2022/08/23	4.2	28.09	0.6	28.10	28.15	3.6	9,089	0.04%
2022/08/22	3	28.23	1	28.35	28.20	2	9,079	0.02%
2022/08/19	3	28.18	23	28.28	28.50	-20	9,069	-0.22%
2022/08/18	2	28.20	0	0.00	28.35	2	9,070	0.02%
2022/08/15	15	27.99	1	27.85	27.90	14	9,039	0.15%
2022/08/12	4	28.39	2	28.50	28.65	2	8,959	0.02%
2022/08/11	0	0.00	40.2	28.35	28.40	-40.2	8,965	-0.45%
2022/08/10	2	28.03	1	28.10	28.15	1	8,842	0.01%
2022/08/09	0	0.00	1	28.00	28.00	-1	8,789	-0.01%
2022/08/08	0	0.00	4	27.30	27.65	-4	8,686	-0.05%
2022/08/05	1	27.20	11	27.20	27.35	-10	8,636	-0.12%
2022/08/04	2	26.70	5	26.74	26.70	-3	8,585	-0.03%
2022/08/03	21	26.68	12.2	26.49	26.85	8.8	8,611	0.10%
2022/08/02	2	25.93	12	26.00	26.40	-10	8,779	-0.11%
2022/08/01	19	26.25	1	26.40	26.30	18	9,017	0.20%
2022/07/29	0	0.00	3	26.37	26.50	-3	9,047	-0.03%
2022/07/27	0	0.00	4	25.85	26.00	-4	8,975	-0.04%
2022/07/26	3	25.28	1	25.30	25.40	2	8,980	0.02%
2022/07/25	3	25.25	1	25.30	25.20	2	9,026	0.02%
2022/07/21	0	0.00	1	25.00	25.10	-1	9,340	-0.01%
2022/07/20	1	24.95	0	0.00	24.90	1	9,412	0.01%
2022/07/19	1	24.60	0	0.00	24.65	1	9,608	0.01%
2022/07/18	2.1	24.48	0	0.00	24.50	2.1	9,641	0.02%
2022/07/15	0	0.00	1	24.45	24.45	-1	9,614	-0.01%
2022/07/14	0.1	24.40	2	24.25	24.30	-1.9	9,570	-0.02%
2022/07/13	5	23.99	0	24.10	23.95	5	9,570	0.05%
2022/07/12	2	23.98	2	24.14	23.95	0	9,525	0.00%
2022/07/11	10	24.64	9	24.61	24.45	1	9,411	0.01%
2022/07/08	4	24.10	3	24.10	24.05	1	9,294	0.01%
2022/07/07	5.1	23.39	0	0.00	23.60	5.1	9,233	0.06%
2022/07/06	15.1	23.56	2	23.55	23.40	13.1	9,172	0.14%
2022/07/05	4	26.14	22	26.23	26.25	-18	8,734	-0.21%
2022/07/04	1	26.35	2	26.40	26.30	-1	8,555	-0.01%
2022/07/01	19	26.54	1	26.30	26.35	18	8,570	0.21%
2022/06/30	16.1	27.06	1	26.70	26.70	15.1	8,398	0.18%
2022/06/29	16	27.69	0	0.00	27.65	16	8,141	0.20%
2022/06/28	3	28.10	4	28.25	28.30	-1	8,119	-0.01%
2022/06/27	1	28.45	0	0.00	28.45	1	8,146	0.01%
2022/06/23	4	28.19	0	0.00	28.15	4	8,119	0.05%
2022/06/22	1	28.55	0	0.00	28.55	1	8,101	0.01%
2022/06/21	0	0.00	3	28.70	28.75	-3	8,161	-0.04%
2022/06/20	9	28.47	6	28.57	28.20	3	8,198	0.04%
2022/06/17	1	28.35	4	28.53	28.95	-3	8,162	-0.04%
2022/06/16	0	0.00	17	28.91	28.85	-17	8,147	-0.21%
2022/06/15	0	0.00	5.1	28.90	28.90	-5.1	8,172	-0.06%
2022/06/14	4	28.65	0.5	28.50	28.80	3.5	8,305	0.04%
2022/06/13	6	28.23	3	28.50	28.45	3	8,367	0.04%
2022/06/10	1	28.75	0	0.00	28.80	1	8,385	0.01%
2022/06/09	0	0.00	1	28.85	28.75	-1	8,437	-0.01%
2022/06/08	2.3	28.60	0	0.00	28.65	2.3	8,456	0.03%
2022/06/07	0	0.00	2	28.63	28.55	-2	8,551	-0.02%
2022/06/06	1	28.55	0	0.00	28.55	1	8,762	0.01%
2022/06/01	0	0.00	1	28.70	28.60	-1	9,181	-0.01%
2022/05/31	10	28.00	1.2	28.53	28.40	8.8	9,331	0.09%
2022/05/30	5.2	28.15	6	28.14	28.20	-0.8	9,486	-0.01%
2022/05/27	11	27.65	2	27.83	27.65	9	9,786	0.09%
2022/05/26	4	27.34	3	27.55	27.35	1	10,328	0.01%
2022/05/25	5	27.35	1	27.45	27.25	4	14,865	0.03%
2022/05/24	9	27.32	2	27.40	27.30	7	15,680	0.04%
2022/05/23	7	27.57	0	0.00	27.60	7	16,041	0.04%
2022/05/20	14.3	27.79	0	0.00	27.80	14.3	16,292	0.09%
2022/05/19	3	27.73	2	27.95	28.05	1	16,453	0.01%
2022/05/18	1	27.85	0	0.00	27.85	1	16,634	0.01%
2022/05/17	3	27.85	1.2	27.83	27.85	1.8	16,654	0.01%
2022/05/13	9.2	27.06	0	0.00	27.15	9.2	17,090	0.05%
2022/05/12	8	27.06	0	0.00	27.00	8	17,210	0.05%
2022/05/11	3	27.32	0	0.00	27.30	3	17,331	0.02%
2022/05/10	7.1	27.06	2	27.25	27.40	5.1	17,953	0.03%
2022/05/09	10	27.72	10	27.95	27.70	0	18,037	0.00%
2022/05/06	2	28.95	2	28.90	29.05	0	18,036	0.00%
2022/05/05	0	0.00	0.1	29.05	29.15	-0.1	18,217	0.00%
2022/05/04	10	28.75	0	0.00	28.80	10	18,422	0.05%
2022/05/03	0.1	28.48	3	28.45	28.65	-2.9	18,862	-0.02%
2022/04/29	4	28.48	0	0.00	28.50	4	19,259	0.02%
2022/04/28	9	28.24	3	28.32	28.40	6	19,548	0.03%
2022/04/27	21.3	28.33	0	0.00	28.25	21.3	20,025	0.11%
2022/04/26	1	28.70	1	28.90	28.85	0	20,920	0.00%
2022/04/25	10.1	28.68	1	28.60	28.60	9.1	20,981	0.04%
2022/04/22	2	29.13	0	0.00	29.10	2	20,926	0.01%
2022/04/20	0.1	29.30	0	0.00	29.15	0.1	21,222	0.00%
2022/04/19	1	29.50	0	0.00	29.25	1	21,442	0.00%
2022/04/15	32	29.35	1	29.35	29.40	31	21,712	0.14%
2022/04/14	11	29.45	0	0.00	29.50	11	21,752	0.05%
2022/04/13	0	0.00	5	29.35	29.40	-5	21,823	-0.02%
2022/04/12	1	29.05	1	29.10	29.00	0	21,825	0.00%
2022/04/11	9	29.24	0	0.00	29.05	9	21,787	0.04%
2022/04/08	4	29.20	0	0.00	29.15	4	21,735	0.02%
2022/04/07	9	29.53	0	0.00	29.25	9	21,684	0.04%
2022/04/06	3	29.80	1	29.95	29.80	2	21,532	0.01%
2022/04/01	4	29.73	10	29.90	29.90	-6	21,560	-0.03%
2022/03/31	41.3	29.83	37	30.00	29.75	4.3	21,547	0.02%
2022/03/30	0	0.00	2	29.95	29.85	-2	21,445	-0.01%
2022/03/29	0	29.90	0	0.00	29.80	0	21,425	0.00%
2022/03/28	3	29.62	27	30.00	29.95	-24	21,459	-0.11%
2022/03/25	3	29.90	0	0.00	29.85	3	21,537	0.01%
2022/03/24	8	29.66	0	0.00	29.70	8	21,579	0.04%
2022/03/23	5.2	29.91	0	0.00	29.80	5.2	21,573	0.02%
2022/03/22	1	30.00	15	30.20	30.00	-14	21,462	-0.07%
2022/03/21	16	30.09	0	0.00	30.05	16	21,350	0.07%
2022/03/18	0.1	29.65	10	29.65	29.75	-9.9	21,183	-0.05%
2022/03/17	1	29.60	0.8	29.60	29.60	0.2	21,161	0.00%
2022/03/15	0.1	29.30	8	29.38	29.35	-7.9	20,977	-0.04%
2022/03/14	10	29.65	1.2	29.74	29.65	8.8	20,942	0.04%
2022/03/10	1	29.35	12	29.33	29.45	-11	20,969	-0.05%
2022/03/09	16.3	28.90	1	29.00	28.80	15.3	20,932	0.07%
2022/03/08	3.1	29.05	0	0.00	28.95	3.1	20,708	0.01%
2022/03/07	13	28.95	5	29.04	28.90	8	20,692	0.04%
2022/03/04	2	29.50	0	0.00	29.50	2	20,859	0.01%
2022/03/03	21	29.45	10	29.40	29.50	11	20,771	0.05%
2022/03/02	9	29.31	0	0.00	29.35	9	20,565	0.04%
2022/03/01	7	29.44	3	29.75	29.35	4	20,298	0.02%
2022/02/25	8.5	29.28	24	29.25	29.40	-15.5	19,738	-0.08%
2022/02/24	12.4	29.34	1	29.40	29.25	11.4	15,179	0.07%
2022/02/23	27.1	30.02	0	0.00	30.00	27.1	14,379	0.19%
2022/02/22	8.1	30.05	36	30.10	30.25	-27.9	14,076	-0.20%
2022/02/21	5.1	30.15	1	30.30	30.30	4.1	13,822	0.03%
2022/02/18	20.2	30.23	0	0.00	30.30	20.2	13,645	0.15%
2022/02/17	4.8	30.46	2	30.63	30.60	2.8	13,443	0.02%
2022/02/16	7.1	30.35	0	0.00	30.40	7.1	13,387	0.05%
2022/02/15	12	30.12	8	30.41	30.65	4	13,191	0.03%
2022/02/14	12.2	30.41	0	0.00	30.30	12.2	12,885	0.09%
2022/02/11	2	30.85	15.3	30.82	31.00	-13.3	12,731	-0.10%
2022/02/10	60.3	30.74	11	30.82	30.80	49.3	12,609	0.39%
2022/02/09	60	31.88	0	0.00	32.00	60	12,229	0.49%
2022/02/08	13	31.75	65	31.94	32.00	-52	12,001	-0.43%
2022/02/07	0	0.00	12	31.58	31.60	-12	11,987	-0.10%
2022/01/26	52	31.29	23	31.31	31.35	29	11,803	0.25%
2022/01/25	9.1	31.39	82	31.38	31.60	-73	11,590	-0.63%
2022/01/24	15	30.98	7	30.96	31.45	8	11,204	0.07%
2022/01/21	53	31.08	8	31.09	31.25	45	10,801	0.42%
2022/01/20	3	31.27	102	31.38	31.50	-99	10,475	-0.95%	大賣/
2022/01/19	32	30.51	33	30.92	30.95	-1	9,896	-0.01%
2022/01/18	10	30.05	5.5	30.07	30.00	4.5	8,844	0.05%
2022/01/17	0	0.00	34	30.10	30.15	-34	8,720	-0.39%
2022/01/14	10	29.60	2.8	29.69	29.85	7.2	8,630	0.08%
2022/01/13	2	29.80	51	30.00	30.00	-49	8,751	-0.56%
2022/01/12	3	29.47	15.2	29.62	29.75	-12.2	8,633	-0.14%
2022/01/11	1	29.20	4	29.28	29.35	-3	8,401	-0.04%
2022/01/10	1.2	29.15	4.1	29.33	29.10	-2.9	8,222	-0.04%
2022/01/07	0	0.00	1.4	29.00	29.05	-1.4	8,195	-0.02%
2022/01/06	2	28.95	0	0.00	28.95	2	8,183	0.02%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0	0.00	1	29.10	29.10	-1	8,331	-0.01%
2022/01/03	0	0.00	3	29.12	29.00	-3	8,450	-0.04%
2021/12/29	1	29.20	0	0.00	29.25	1	8,830	0.01%
2021/12/28	1	29.15	0	0.00	29.20	1	8,874	0.01%
2021/12/27	2	29.10	1	29.10	29.20	1	8,883	0.01%
2021/12/23	4	29.00	0	0.00	28.95	4	8,972	0.04%
2021/12/22	0.1	29.00	0	0.00	28.95	0.1	9,038	0.00%
2021/12/21	1	29.00	5	29.05	28.95	-4	8,999	-0.04%
2021/12/20	2	28.73	0	0.00	28.90	2	8,949	0.02%
2021/12/17	1	28.85	0	0.00	28.85	1	8,894	0.01%
2021/12/16	3	28.83	2	29.00	29.05	1	8,842	0.01%
2021/12/15	5	28.90	4	28.89	29.00	1	8,920	0.01%
2021/12/14	1	28.95	2	28.95	29.00	-1	9,055	-0.01%
2021/12/13	3	29.08	1	29.40	29.00	2	9,093	0.02%
2021/12/10	1	29.15	1.4	29.28	29.25	-0.4	9,183	0.00%
2021/12/09	3	29.03	3.6	29.33	29.15	-0.6	9,208	-0.01%
2021/12/08	1	29.10	20	29.10	29.20	-19	9,224	-0.21%
2021/12/07	0.1	29.25	0	0.00	29.35	0.1	9,211	0.00%
2021/12/06	0	0.00	0.1	29.30	29.30	-0.1	9,161	0.00%
2021/12/03	0	0.00	1.2	29.25	29.15	-1.2	9,194	-0.01%
2021/12/02	3	29.22	1	29.15	29.15	2	9,150	0.02%
2021/12/01	1	28.95	19	29.12	29.30	-18	9,177	-0.20%
2021/11/30	6.5	29.00	6	29.84	28.60	0.5	9,029	0.01%
2021/11/29	0	0.00	4	29.20	29.30	-4	8,533	-0.05%
2021/11/26	0	0.00	36	29.28	29.15	-36	8,478	-0.42%
2021/11/25	2	29.45	5	29.59	29.65	-3	8,556	-0.04%
2021/11/24	0	0.00	10	29.28	29.35	-10	8,523	-0.12%
2021/11/23	1	29.05	10	29.20	29.10	-9	8,519	-0.11%
2021/11/22	0.1	29.20	6	29.28	29.40	-5.9	8,569	-0.07%
2021/11/19	0	0.00	6	29.09	29.20	-6	8,606	-0.07%
2021/11/18	1	28.70	151	28.80	28.80	-150	8,619	-1.74%	大賣/鉅額交易
2021/11/17	1	28.85	0	0.00	28.80	1	8,680	0.01%
2021/11/16	0.4	28.90	3	29.00	29.05	-2.6	8,713	-0.03%
2021/11/15	0	0.00	3	28.70	28.75	-3	8,784	-0.03%
2021/11/12	0.1	28.75	11	28.75	28.80	-10.9	8,839	-0.12%
2021/11/11	2	28.65	11	28.56	28.65	-9	8,921	-0.10%
2021/11/10	5	28.80	0	28.95	28.95	5	9,163	0.05%
2021/11/09	1	28.75	0	0.00	28.85	1	9,297	0.01%
2021/11/08	13	28.49	2	28.58	28.45	11	9,288	0.12%
2021/11/05	30	29.45	0	0.00	29.55	30	9,167	0.33%
2021/11/04	23	29.76	12	29.76	29.80	11	9,214	0.12%
2021/11/03	0	0.00	6.2	29.11	29.30	-6.2	9,028	-0.07%
2021/11/02	1	29.15	0	0.00	29.20	1	9,382	0.01%
2021/11/01	0	0.00	11.1	28.90	29.10	-11.1	9,537	-0.12%
2021/10/29	3	29.20	0	0.00	29.20	3	9,619	0.03%
2021/10/28	17	29.30	0	0.00	29.35	17	9,800	0.17%
2021/10/27	17	29.30	0	0.00	29.35	17	9,985	0.17%
2021/10/25	6	29.19	0	0.00	29.20	6	10,286	0.06%
2021/10/22	1	29.10	3	29.18	29.25	-2	10,483	-0.02%
2021/10/21	0	0.00	1	29.25	29.10	-1	10,481	-0.01%
2021/10/20	1	28.90	17.3	28.86	28.90	-16.3	10,426	-0.16%
2021/10/19	1	28.40	1	28.45	28.50	0	10,454	0.00%
2021/10/15	2	28.48	43	28.70	28.70	-41	12,208	-0.34%
2021/10/14	0.5	28.50	8	28.58	28.40	-7.5	12,692	-0.06%
2021/10/13	1	28.80	2	28.65	28.70	-1	12,980	-0.01%
2021/10/12	3	28.32	27	28.51	28.70	-24	13,135	-0.18%
2021/10/08	12	28.45	3	28.50	28.40	9	13,243	0.07%
2021/10/07	6	28.24	52.1	28.23	28.35	-46.1	13,279	-0.35%
2021/10/06	2	27.38	1.2	27.55	27.55	0.8	13,170	0.01%
2021/10/05	0	0.00	6	27.18	27.40	-6	13,192	-0.05%
2021/10/04	11	27.15	0	0.00	27.15	11	13,283	0.08%
2021/10/01	3	27.30	2	27.35	27.45	1	13,427	0.01%
2021/09/30	3	27.37	0	0.00	27.50	3	13,451	0.02%
2021/09/29	21	27.16	4.2	27.27	27.25	16.8	13,541	0.12%
2021/09/28	1	27.50	3	27.68	27.70	-2	13,644	-0.01%
2021/09/27	1	27.65	1	27.65	27.60	0	13,995	0.00%
2021/09/24	43	27.80	0	0.00	27.70	43	14,038	0.31%
2021/09/22	4	27.45	0	0.00	27.40	4	14,101	0.03%
2021/09/17	16	27.69	1	27.75	27.70	15	14,159	0.11%
2021/09/16	1	27.50	3	27.58	27.70	-2	14,152	-0.01%
2021/09/15	5.1	27.62	5	27.90	27.75	0.1	14,166	0.00%
2021/09/14	0	0.00	12	27.29	27.20	-12	14,033	-0.09%
2021/09/13	29.1	27.04	0	27.15	27.05	29.1	14,016	0.21%
2021/09/10	11	27.13	1	27.10	27.15	10	14,056	0.07%
2021/09/08	7	27.17	0	0.00	27.20	7	14,292	0.05%
2021/09/07	2	27.48	2	27.50	27.45	0	14,376	0.00%
2021/09/06	3	27.70	1	27.75	27.55	2	14,502	0.01%
2021/09/03	2	27.58	0	0.00	27.55	2	14,530	0.01%
2021/09/02	5	27.54	1	27.65	27.50	4	14,725	0.03%
2021/09/01	1	27.65	1	27.60	27.55	0	14,856	0.00%
2021/08/31	10	27.45	0	0.00	27.40	10	14,874	0.07%
2021/08/30	18.1	27.49	10	27.50	27.65	8.1	14,854	0.05%
2021/08/27	4	27.41	0	0.00	27.50	4	14,902	0.03%
2021/08/26	4	27.40	1	27.40	27.35	3	14,962	0.02%
2021/08/25	3	27.68	6	27.73	27.75	-3	15,092	-0.02%
2021/08/24	5	27.60	8	27.53	27.60	-3	15,225	-0.02%
2021/08/23	8	26.98	0	0.00	26.95	8	15,310	0.05%
2021/08/20	18.1	26.87	41.5	26.76	26.90	-23.4	15,435	-0.15%
2021/08/19	3.1	26.69	0.5	26.75	26.70	2.6	16,216	0.02%
2021/08/18	0	0.00	12.2	26.85	27.00	-12.2	16,212	-0.08%
2021/08/17	8	26.80	3	26.82	26.75	5	16,279	0.03%
2021/08/16	59.1	26.88	1	26.83	26.70	58.1	16,316	0.36%
2021/08/13	44.2	27.05	1	27.25	27.15	43.2	16,292	0.27%
2021/08/12	18.5	27.24	1.1	27.36	27.35	17.4	16,283	0.11%
2021/08/11	11.8	27.29	60.9	27.21	27.20	-49.2	16,355	-0.30%
2021/08/10	7	27.15	3	27.17	27.20	4	16,448	0.02%
2021/08/09	9.5	27.32	4	27.35	27.30	5.5	16,610	0.03%
2021/08/06	58	27.51	12	27.60	27.70	46	16,679	0.28%
2021/08/05	11.5	27.13	1.1	27.11	27.10	10.4	16,561	0.06%
2021/08/04	61	27.20	0	0.00	27.30	61	16,863	0.36%
2021/08/03	17	27.20	0	0.00	27.40	17	17,018	0.10%
2021/08/02	13.1	27.54	0.4	27.89	27.60	12.7	17,057	0.07%
2021/07/30	25.2	27.89	100	28.00	27.75	-74.8	16,996	-0.44%
2021/07/29	11.2	28.00	0	0.00	28.00	11.2	16,936	0.07%
2021/07/28	61	28.03	51	27.98	28.05	10	17,088	0.06%
2021/07/27	5	28.11	0.6	28.28	28.15	4.4	17,297	0.03%
2021/07/26	31	28.13	0	0.00	28.10	31	17,603	0.18%
2021/07/23	20	28.29	1	28.20	28.10	19	17,588	0.11%
2021/07/22	48	28.24	9	28.53	28.20	39	17,556	0.22%
2021/07/21	163.1	28.23	5	28.15	28.05	158.1	17,414	0.91%	大買/鉅額交易
2021/07/20	38	31.33	4	31.26	31.20	34	16,072	0.21%
2021/07/19	62	31.56	2	31.40	31.65	60	15,731	0.38%
2021/07/16	9	31.74	2.1	31.70	31.75	6.9	15,823	0.04%
2021/07/15	21	32.10	4.1	32.05	31.95	16.9	15,840	0.11%
2021/07/14	6.5	32.23	5	32.35	32.10	1.5	15,771	0.01%
2021/07/13	37	32.39	4	32.53	32.20	33	15,830	0.21%
2021/07/12	2.1	32.77	0.2	32.65	32.65	2	15,761	0.01%
2021/07/09	2	32.73	0	0.00	32.70	2	15,802	0.01%
2021/07/08	4	32.93	22	32.88	32.80	-18	16,007	-0.11%
2021/07/07	1	32.70	3	32.75	32.75	-2	16,035	-0.01%
2021/07/06	4	32.60	44	32.46	32.70	-40	16,221	-0.25%
2021/07/05	13.1	32.79	4.1	32.82	32.55	9	16,263	0.06%
2021/07/02	70.1	32.18	70.2	32.21	32.35	-0.1	16,203	0.00%
2021/07/01	0	0.00	1	31.20	31.05	-1	16,089	-0.01%
2021/06/30	15	30.95	0.8	30.95	31.00	14.2	16,096	0.09%
2021/06/29	0	30.75	5	30.75	30.75	-5	16,144	-0.03%
2021/06/28	3	30.83	0	0.00	30.80	3	16,267	0.02%
2021/06/25	0	0.00	3	30.85	30.80	-3	16,274	-0.02%
2021/06/24	35	30.44	0.1	30.60	30.40	34.9	16,354	0.21%
2021/06/23	1	30.35	2	30.60	30.40	-1	16,487	-0.01%
2021/06/22	4	30.44	2.1	30.50	30.40	1.9	16,918	0.01%
2021/06/21	11	30.53	0	0.00	30.30	11	17,834	0.06%
2021/06/18	1	30.65	14	30.74	30.65	-13	18,194	-0.07%
2021/06/17	0	0.00	13	30.72	30.60	-13	18,405	-0.07%
2021/06/16	2	30.25	1.4	30.44	30.60	0.6	19,062	0.00%
2021/06/15	0	0.00	1.1	30.21	30.15	-1.1	19,614	-0.01%
2021/06/11	4	30.28	0	0.00	30.15	4	19,612	0.02%
2021/06/10	7	30.19	1	30.20	30.25	6	19,681	0.03%
2021/06/09	6.3	30.28	0	0.00	30.20	6.3	19,730	0.03%
2021/06/08	6	30.74	0	0.00	30.65	6	19,762	0.03%
2021/06/07	2	30.55	1	30.50	30.55	1	19,818	0.01%
2021/06/04	3	30.88	0	0.00	30.95	3	19,841	0.02%
2021/06/03	3	31.15	2	31.30	31.25	1	19,870	0.01%
2021/06/02	7	31.33	17	31.37	31.35	-10	19,923	-0.05%
2021/06/01	7	31.14	7.2	31.42	31.40	-0.2	19,887	0.00%
2021/05/31	13	30.60	0	0.00	30.75	13	19,846	0.07%
2021/05/28	3	29.98	3	29.85	30.55	0	19,835	0.00%
2021/05/27	4	29.58	1	29.65	29.55	3	19,905	0.02%
2021/05/26	1	29.71	1	29.70	29.70	0	19,518	0.00%
2021/05/25	2.1	29.54	44	29.58	29.55	-41.9	19,581	-0.21%
2021/05/21	11	29.35	0	0.00	29.10	11	19,682	0.06%
2021/05/20	2.6	29.29	0	0.00	29.20	2.6	19,584	0.01%
2021/05/19	12.5	29.06	0	0.00	29.15	12.5	19,594	0.06%
2021/05/18	21	28.57	26.5	28.60	28.70	-5.5	19,648	-0.03%
2021/05/17	6	28.28	13	28.13	27.90	-7	19,605	-0.04%
2021/05/14	13	29.69	51	29.58	29.55	-38	19,375	-0.20%
2021/05/13	1	29.60	32.3	29.92	29.70	-31.3	19,318	-0.16%
2021/05/12	9	29.63	2	30.05	30.00	7	19,135	0.04%
2021/05/11	10.3	30.76	60	30.58	30.50	-49.7	18,813	-0.26%
2021/05/10	1	30.70	12	30.51	31.20	-11	18,683	-0.06%
2021/05/07	6	31.13	0	0.00	31.15	6	19,015	0.03%
2021/05/06	9.2	30.84	3.1	30.74	30.75	6.1	19,568	0.03%
2021/05/05	3	30.87	3	31.08	30.80	0	20,029	0.00%
2021/05/04	15.2	30.93	22	30.91	31.15	-6.8	19,961	-0.03%
2021/05/03	19	31.76	4	31.80	31.65	15	19,780	0.08%
2021/04/29	90	32.66	5	32.56	32.70	85	19,586	0.43%
2021/04/28	2.1	32.65	1	32.60	32.70	1.1	19,594	0.01%
2021/04/27	7	32.66	0	0.00	32.60	7	19,730	0.04%
2021/04/26	14	32.64	1.3	32.84	32.80	12.7	19,659	0.06%
2021/04/23	8	32.28	2.3	32.36	32.45	5.7	19,574	0.03%
2021/04/22	34.6	32.77	39.2	32.64	32.55	-4.6	19,688	-0.02%
2021/04/21	26	33.00	7.5	32.99	33.00	18.5	19,681	0.09%
2021/04/20	35.7	33.12	6.8	33.09	33.10	28.9	19,604	0.15%
2021/04/19	4	33.06	8	33.09	33.05	-4	19,556	-0.02%
2021/04/16	11	32.92	1	33.05	32.95	10	19,469	0.05%
2021/04/15	7	32.79	0	0.00	32.85	7	19,541	0.04%
2021/04/14	30	32.85	11	32.68	33.00	19	19,450	0.10%
2021/04/13	38	33.34	17	33.30	33.15	21	19,250	0.11%
2021/04/12	60	33.57	1	33.55	33.40	59	19,191	0.31%
2021/04/09	12	33.70	46.6	33.76	33.70	-34.6	19,040	-0.18%
2021/04/08	43	33.58	20	33.63	33.55	23	18,929	0.12%
2021/04/07	23	33.52	5.4	33.45	33.45	17.6	18,819	0.09%
2021/04/06	9	33.44	12	33.45	33.40	-3	18,656	-0.02%
2021/04/01	27	33.46	0	0.00	33.40	27	18,698	0.14%
2021/03/31	29	33.77	24.6	33.63	33.50	4.4	18,637	0.02%
2021/03/30	46	33.59	25	33.68	33.85	21	18,519	0.11%
2021/03/29	66	33.47	0	0.00	33.55	66	18,451	0.36%
2021/03/26	23	33.26	6.2	33.29	33.45	16.8	18,397	0.09%
2021/03/25	62	33.17	10	33.30	33.20	52	18,661	0.28%
2021/03/24	157	33.93	154	33.80	33.75	3	18,375	0.02%	大買/大賣/
2021/03/23	114	34.40	12	34.41	34.75	102	17,678	0.58%	大買/鉅額交易
2021/03/22	21	34.29	31	34.14	34.35	-10	17,445	-0.06%
2021/03/19	23	33.95	7	33.93	33.85	16	17,615	0.09%
2021/03/18	77	33.85	98.3	33.79	33.85	-21.3	17,268	-0.12%
2021/03/17	22	32.60	0	0.00	32.65	22	16,685	0.13%
2021/03/16	32	32.58	2	32.60	32.60	30	16,767	0.18%
2021/03/15	13	32.63	12	32.66	32.60	1	16,836	0.01%
2021/03/12	2	32.20	10	32.43	32.40	-8	16,874	-0.05%
2021/03/11	12	32.17	8	32.24	32.25	4	16,894	0.02%
2021/03/10	82	32.11	1	32.05	32.10	81	16,992	0.48%
2021/03/09	0	0.00	5	31.83	32.00	-5	17,174	-0.03%
2021/03/08	3	31.77	2.6	31.67	31.80	0.4	17,336	0.00%
2021/03/05	7	31.33	6.3	31.39	31.65	0.7	17,400	0.00%
2021/03/04	5	31.00	8	31.18	31.35	-3	17,900	-0.02%
2021/03/03	5.5	31.26	9.4	31.32	31.40	-3.9	17,975	-0.02%
2021/03/02	14	31.70	17	31.41	31.35	-3	17,826	-0.02%
2021/02/26	13	31.57	4.2	31.67	32.00	8.8	17,634	0.05%
2021/02/25	9	31.82	12	31.65	31.70	-3	17,263	-0.02%
2021/02/24	66	32.05	63.2	31.97	31.90	2.8	17,199	0.02%
2021/02/23	3	31.73	11	31.78	31.80	-8	17,047	-0.05%
2021/02/22	15	31.26	25.5	31.28	31.30	-10.5	16,982	-0.06%
2021/02/19	11	31.00	6	30.95	31.15	5	17,001	0.03%
2021/02/18	29	30.88	4	31.00	30.80	25	17,007	0.15%
2021/02/17	4.8	30.98	9.6	31.14	31.00	-4.8	17,080	-0.03%
2021/02/05	8	30.80	0.2	30.87	30.80	7.8	17,294	0.05%
2021/02/04	13	30.79	0	0.00	30.75	13	17,281	0.08%
2021/02/03	1.2	31.11	2	31.18	31.10	-0.8	17,275	0.00%
2021/02/02	1.1	31.07	6.1	31.43	31.15	-5	17,264	-0.03%
2021/02/01	35	31.07	4	30.78	31.10	31	17,212	0.18%
2021/01/29	33	31.98	32	32.60	31.25	1	17,075	0.01%
2021/01/28	44.1	32.62	19	32.77	32.70	25.1	16,547	0.15%
2021/01/27	8.4	32.16	64.4	31.91	32.35	-56	15,969	-0.35%
2021/01/26	8	31.17	38	31.25	30.85	-30	15,400	-0.19%
2021/01/25	0.3	30.95	2	31.08	31.20	-1.7	15,324	-0.01%
2021/01/22	0	0.00	31	30.70	30.70	-31	15,169	-0.20%
2021/01/21	9	30.08	14	30.02	29.90	-5	15,053	-0.03%
2021/01/20	9	30.11	11	30.15	30.00	-2	15,065	-0.01%
2021/01/18	2	30.70	18	30.67	30.65	-16	14,940	-0.11%
2021/01/15	1	31.55	23	31.94	31.00	-22	14,884	-0.15%
2021/01/14	2	31.65	22.4	31.45	31.65	-20.4	14,880	-0.14%
2021/01/13	0	0.00	3.3	30.88	30.90	-3.3	14,588	-0.02%
2021/01/12	5	30.65	0	0.00	30.85	5	14,473	0.03%
2021/01/11	3	30.83	32	30.72	31.00	-29	14,358	-0.20%
2021/01/08	0	0.00	15	30.83	31.00	-15	14,310	-0.10%
2021/01/07	0	0.00	1	30.55	30.50	-1	14,310	-0.01%
2021/01/06	2	30.25	1	30.35	30.35	1	14,332	0.01%
2021/01/05	32	30.45	5	30.45	30.50	27	14,261	0.19%
2021/01/04	16	30.89	2	30.85	30.80	14	14,338	0.10%
2020/12/31	18.2	30.98	1.2	31.02	31.00	17	14,232	0.12%
2020/12/30	4.2	30.94	10	30.75	31.15	-5.8	14,284	-0.04%
2020/12/29	1	31.10	8	31.11	30.95	-7	14,241	-0.05%
2020/12/28	4	31.03	56	30.97	31.05	-52	14,242	-0.37%
2020/12/25	8	30.73	7.3	30.69	30.55	0.7	14,281	0.01%
2020/12/24	4.8	30.35	22	30.41	30.65	-17.2	14,304	-0.12%
2020/12/23	8	29.98	1	30.05	30.00	7	14,316	0.05%
2020/12/22	12	30.07	18.1	30.16	30.05	-6.1	14,312	-0.04%
2020/12/21	38.3	29.72	16	29.66	30.05	22.3	14,500	0.15%
2020/12/18	8.3	30.32	11.1	30.41	30.20	-2.8	14,448	-0.02%
2020/12/17	55	30.52	2	30.65	30.40	53	14,367	0.37%
2020/12/16	7	30.67	61	30.59	31.05	-54	14,155	-0.38%
2020/12/15	52.1	30.27	41	30.09	30.05	11.1	14,004	0.08%
2020/12/14	65.1	30.70	54	31.08	31.05	11.1	13,637	0.08%
2020/12/11	17	31.36	47	31.43	31.60	-30	13,407	-0.22%
2020/12/10	47	31.55	10.1	31.89	31.65	36.9	13,431	0.27%
2020/12/09	22	32.18	171	32.18	32.15	-149	13,358	-1.12%	大賣/鉅額交易
2020/12/08	75	31.85	55.3	31.88	31.80	19.8	13,298	0.15%
2020/12/07	84	31.34	14	31.48	31.55	70	13,328	0.53%
2020/12/04	15.1	31.06	2.3	31.13	31.30	12.8	13,346	0.10%
2020/12/03	33.3	31.20	28	31.25	31.30	5.3	13,311	0.04%
2020/12/02	43	31.40	37	31.27	31.45	6	13,065	0.05%
2020/12/01	24	30.27	68.1	30.69	30.65	-44.1	12,992	-0.34%
2020/11/30	77	30.65	32	31.23	29.85	45	12,941	0.35%
2020/11/27	6	30.58	56	30.60	30.95	-50	12,362	-0.40%
2020/11/26	7	30.11	3	30.28	30.30	4	12,214	0.03%
2020/11/25	34	30.11	3	30.20	30.05	31	12,470	0.25%
2020/11/24	0	0.00	35	30.34	30.25	-35	12,502	-0.28%
2020/11/23	24	30.06	34	30.32	30.10	-10	12,574	-0.08%
2020/11/20	4	30.01	4	29.91	30.05	0	12,639	0.00%
2020/11/19	2	29.88	3	29.95	29.95	-1	13,095	-0.01%
2020/11/18	5	30.08	14	30.20	30.15	-9	13,270	-0.07%
2020/11/17	33	30.09	10	30.33	30.30	23	13,303	0.17%
2020/11/16	78	30.40	16.1	30.19	30.40	61.9	13,666	0.45%
2020/11/13	42.7	29.78	119	30.04	30.30	-76.3	13,937	-0.55%	大賣/
2020/11/12	1	29.05	0	0.00	29.20	1	13,711	0.01%
2020/11/11	1	29.05	1	29.35	29.45	0	13,805	0.00%
2020/11/10	1	29.65	10	29.25	29.15	-9	13,896	-0.06%
2020/11/09	0	0.00	6	29.31	29.50	-6	14,204	-0.04%
2020/11/06	0	0.00	2	29.20	29.15	-2	14,334	-0.01%
2020/11/05	21	29.27	26	29.28	29.10	-5	14,507	-0.03%
2020/11/04	3	28.87	6	29.12	29.00	-3	14,677	-0.02%
2020/11/03	0	0.00	26	28.80	28.75	-26	14,804	-0.18%
2020/11/02	6.1	28.22	17	28.25	28.35	-10.9	14,923	-0.07%
2020/10/30	1	28.55	0	0.00	28.50	1	15,195	0.01%
2020/10/29	38	28.58	0	0.00	28.70	38	15,516	0.24%
2020/10/28	24	29.11	25	29.42	29.15	-1	15,648	-0.01%
2020/10/27	29	29.00	0	0.00	29.00	29	15,788	0.18%
2020/10/26	14	29.39	33	29.32	29.30	-19	15,965	-0.12%
2020/10/23	3	28.90	0	0.00	28.85	3	15,965	0.02%
2020/10/22	26	28.50	21.1	28.75	28.75	4.9	16,121	0.03%
2020/10/21	18	28.65	1	29.10	28.55	17	16,129	0.11%
2020/10/20	2	28.83	6	29.02	28.95	-4	16,591	-0.02%
2020/10/19	6	28.83	4	28.83	28.80	2	17,134	0.01%
2020/10/16	32	28.85	0	0.00	28.80	32	17,377	0.18%
2020/10/15	26	29.30	41	29.62	29.10	-15	17,940	-0.08%
2020/10/14	3	29.08	7	28.70	29.05	-4	18,796	-0.02%
2020/10/13	13	28.69	0	0.00	28.70	13	19,194	0.07%
2020/10/12	85	29.11	0	0.00	28.85	85	19,999	0.43%
2020/10/08	17	29.69	7	29.58	29.70	10	20,058	0.05%
2020/10/07	9	29.41	2	29.40	29.35	7	20,337	0.03%
2020/10/06	2	29.73	0	0.00	29.75	2	20,617	0.01%
2020/10/05	29.1	29.68	2	29.83	29.55	27.1	20,907	0.13%
2020/09/30	15.1	29.97	39	30.21	29.80	-23.9	21,182	-0.11%
2020/09/29	3	29.40	2	29.35	29.40	1	21,694	0.00%
2020/09/28	10	29.65	28	29.62	29.70	-18	22,677	-0.08%
2020/09/25	5	29.25	18	29.01	29.15	-13	23,163	-0.06%
2020/09/24	49	29.19	0	0.00	28.85	49	23,278	0.21%
2020/09/23	35	29.74	60	30.09	29.95	-25	23,293	-0.11%
2020/09/22	36	29.11	232	29.12	29.10	-196	23,223	-0.84%	大賣/鉅額交易
2020/09/21	25	29.62	4	29.55	29.50	21	23,384	0.09%
2020/09/18	19	29.80	2	29.83	29.85	17	23,772	0.07%
2020/09/17	42	29.81	25	29.91	29.65	17	24,067	0.07%
2020/09/16	16	30.23	23.3	30.29	30.10	-7.3	24,572	-0.03%
2020/09/15	49	29.84	3	29.73	29.75	46	24,802	0.19%
2020/09/14	7	29.76	4.1	29.72	30.10	2.9	25,480	0.01%
2020/09/11	7.2	29.58	8.3	29.88	29.90	-1.1	26,124	0.00%
2020/09/10	36	30.02	7	29.92	29.80	29	26,381	0.11%
2020/09/09	22	30.12	4	30.16	30.45	18	26,211	0.07%
2020/09/08	11	30.74	1.3	30.84	30.70	9.7	26,220	0.04%
2020/09/07	0	0.00	6	31.36	31.30	-6	26,257	-0.02%
2020/09/04	4	31.28	8	30.96	31.75	-4	26,490	-0.02%
2020/09/03	20	32.08	1	32.00	31.70	19	26,531	0.07%
2020/09/02	26	32.11	4	32.04	32.25	22	26,768	0.08%
2020/09/01	20	32.10	28	32.23	32.35	-8	26,957	-0.03%
2020/08/31	4	32.40	3	33.05	31.90	1	26,976	0.00%
2020/08/28	17	32.56	0.1	32.60	32.60	16.9	26,817	0.06%
2020/08/27	0	0.00	3	33.40	33.15	-3	26,914	-0.01%
2020/08/26	2	33.55	7	33.48	33.60	-5	26,905	-0.02%
2020/08/25	36	33.69	7	33.69	34.00	29	26,848	0.11%
2020/08/24	13	32.56	82.9	32.47	32.60	-69.9	26,739	-0.26%
2020/08/21	28	31.26	5	31.37	31.30	23	26,576	0.09%
2020/08/20	42	31.35	8	30.99	30.90	34	26,599	0.13%
2020/08/19	46	33.06	11	33.07	32.40	35	26,146	0.13%
2020/08/18	62	34.18	3.3	33.95	33.90	58.7	25,677	0.23%
2020/08/17	27.3	34.48	2.1	34.33	34.50	25.2	25,642	0.10%
2020/08/14	12	35.00	5	35.00	34.75	7	25,563	0.03%
2020/08/13	25	34.83	81	35.37	34.85	-56	25,531	-0.22%
2020/08/12	8	34.25	23	34.27	34.70	-15	25,390	-0.06%
2020/08/11	7.1	34.16	2.3	33.93	34.00	4.8	25,355	0.02%
2020/08/10	79	34.61	0.2	34.45	34.50	78.8	25,399	0.31%
2020/08/07	21	34.91	16	34.98	34.90	5	25,411	0.02%
2020/08/06	4	34.90	11	34.80	34.95	-7	25,295	-0.03%
2020/08/05	31	34.96	61.1	35.56	34.90	-30.1	25,235	-0.12%
2020/08/04	3	34.57	90	34.71	35.00	-87	24,978	-0.35%
2020/08/03	50	33.83	9.3	33.95	33.85	40.7	24,798	0.16%
2020/07/31	39	34.54	45.1	34.46	34.50	-6.1	24,671	-0.02%
2020/07/30	0	0.00	68	34.40	34.60	-68	24,446	-0.28%
2020/07/29	8	33.70	9	33.87	33.80	-1	24,306	0.00%
2020/07/28	35	33.50	51	33.90	33.25	-16	24,304	-0.07%
2020/07/27	74	33.40	5	33.48	33.25	69	24,479	0.28%
2020/07/24	144	34.52	9	33.83	34.10	135	24,440	0.55%	大買/鉅額交易
2020/07/23	38	34.91	122	35.49	35.60	-84	23,976	-0.35%	大賣/
2020/07/22	13	34.16	21	34.14	34.25	-8	23,476	-0.03%
2020/07/21	23	33.85	29.5	34.00	33.90	-6.5	23,295	-0.03%
2020/07/20	145	33.11	83	33.08	32.95	62	22,719	0.27%	大買/
2020/07/17	16	35.87	7	35.83	35.80	9	21,717	0.04%
2020/07/16	15.1	35.56	153.2	35.64	36.00	-138.1	21,458	-0.64%	大賣/鉅額交易
2020/07/15	5	34.07	39	33.92	34.05	-34	20,700	-0.16%
2020/07/14	5	33.87	0	0.00	34.10	5	20,543	0.02%
2020/07/13	6	33.90	6	33.79	34.20	0	20,361	0.00%
2020/07/10	21	32.74	6	32.67	32.55	15	20,175	0.07%
2020/07/09	69	33.88	17	33.96	33.40	52	20,251	0.26%
2020/07/08	84	33.29	24	33.34	33.45	60	19,957	0.30%
2020/07/07	79	35.25	4.1	34.82	34.50	75	19,252	0.39%
2020/07/06	19.1	38.51	215	38.00	38.65	-195.9	18,297	-1.07%	大賣/鉅額交易
2020/07/03	1	37.00	16	37.16	37.20	-15	17,841	-0.08%
2020/07/02	9	37.09	13.1	37.16	37.15	-4.1	17,796	-0.02%
2020/07/01	21	36.90	19.1	37.32	36.80	1.9	17,701	0.01%
2020/06/30	2	36.15	1	35.95	35.80	1	17,522	0.01%
2020/06/29	20	35.17	10.6	35.51	35.65	9.4	17,474	0.05%
2020/06/24	34	36.19	31.7	36.15	35.65	2.3	17,243	0.01%
2020/06/23	31	35.35	83.9	35.93	36.00	-52.9	17,191	-0.31%
2020/06/22	8	34.93	18	34.96	34.80	-10	17,223	-0.06%
2020/06/19	18	34.48	98.8	34.78	34.65	-80.8	16,876	-0.48%
2020/06/18	2	33.93	53.5	33.42	34.00	-51.5	16,268	-0.32%
2020/06/17	3	32.13	26	31.98	32.25	-23	15,614	-0.15%
2020/06/16	7	31.19	10.9	31.43	31.45	-3.9	15,581	-0.03%
2020/06/15	5	31.25	76	31.24	31.10	-71	15,850	-0.45%
2020/06/12	1	30.30	3.5	30.01	30.70	-2.5	15,963	-0.02%
2020/06/11	8	31.58	10.3	31.46	30.65	-2.3	16,131	-0.01%
2020/06/10	7	31.39	18	31.41	31.45	-11	16,046	-0.07%
2020/06/09	25	31.15	25.1	31.24	31.15	-0.1	16,115	0.00%
2020/06/08	0	0.00	25	30.17	30.45	-25	16,095	-0.16%
2020/06/05	8	29.91	2	29.93	29.80	6	15,920	0.04%
2020/06/04	0	0.00	6	29.74	29.85	-6	15,885	-0.04%
2020/06/03	8	29.60	10.1	29.57	29.55	-2.1	15,994	-0.01%
2020/06/02	10	29.15	10	29.14	29.15	0	15,975	0.00%
2020/06/01	2	28.95	2	28.90	29.00	0	15,911	0.00%
2020/05/29	5	28.20	0.7	28.50	28.60	4.3	15,862	0.03%
2020/05/28	3	28.57	0	0.00	28.50	3	15,593	0.02%
2020/05/27	0	0.00	10	28.47	28.60	-10	15,671	-0.06%
2020/05/26	3	28.18	0	0.00	28.20	3	15,660	0.02%
2020/05/25	7	27.98	0	0.00	28.20	7	15,661	0.04%
2020/05/22	2	28.15	9.1	28.25	28.40	-7.1	15,642	-0.05%
2020/05/21	0	0.00	2	28.25	28.35	-2	15,516	-0.01%
2020/05/20	0	0.00	33	28.48	28.15	-33	15,471	-0.21%
2020/05/19	0	0.00	18	28.16	28.30	-18	15,304	-0.12%
2020/05/18	25	27.76	0	0.00	27.55	25	15,109	0.17%
2020/05/14	2	27.90	154	27.89	27.95	-152	14,826	-1.03%	大賣/鉅額交易
2020/05/13	2	27.50	1	27.60	27.55	1	14,627	0.01%
2020/05/12	1	27.50	4	27.53	27.50	-3	14,527	-0.02%
2020/05/11	2	27.73	95	27.92	27.80	-93	14,438	-0.64%
2020/05/08	47	27.51	64	27.45	27.45	-17	14,348	-0.12%
2020/05/07	56	27.71	0	0.00	27.70	56	14,148	0.40%
2020/05/06	208	27.78	3	27.80	27.80	205	14,116	1.45%	大買/鉅額交易
2020/05/05	4	27.86	31	27.95	27.75	-27	14,084	-0.19%
2020/05/04	37	27.40	0	0.00	27.85	37	14,076	0.26%
2020/04/30	31	28.16	24.2	27.97	28.25	6.8	14,023	0.05%
2020/04/29	6	27.69	19	27.24	27.70	-13	13,812	-0.09%
2020/04/28	1.9	26.70	24	26.69	26.90	-22.1	13,693	-0.16%
2020/04/27	0	0.00	16	26.46	26.50	-16	14,075	-0.11%
2020/04/24	6	26.00	16	25.86	26.00	-10	14,009	-0.07%
2020/04/23	20	26.00	5.1	25.80	26.00	14.9	14,093	0.11%
2020/04/22	12	25.40	30	25.32	25.55	-18	14,082	-0.13%
2020/04/21	19	25.55	15	25.50	25.30	4	14,140	0.03%
2020/04/20	4.1	26.04	5	26.05	26.00	-0.9	14,000	-0.01%
2020/04/17	0	0.00	2	26.18	26.05	-2	13,943	-0.01%
2020/04/16	17	26.17	3	26.05	26.20	14	13,857	0.10%
2020/04/15	11	26.48	5.1	26.46	26.50	5.9	13,799	0.04%
2020/04/14	20	26.85	29	26.75	26.70	-9	13,667	-0.07%
2020/04/13	10	25.40	1	25.60	25.65	9	13,389	0.07%
2020/04/10	2	25.25	10	25.20	25.25	-8	13,364	-0.06%
2020/04/09	14	25.11	1	25.15	25.05	13	13,461	0.10%
2020/04/08	25	25.13	19	25.14	25.10	6	13,400	0.04%
2020/04/07	14	25.39	0	0.00	25.20	14	13,319	0.11%
2020/04/06	14	25.18	2	24.95	25.15	12	13,189	0.09%
2020/04/01	1	24.30	4	24.36	24.40	-3	12,942	-0.02%
2020/03/31	7	24.18	2	24.13	24.50	5	12,762	0.04%
2020/03/30	8	23.51	20	23.80	23.85	-12	12,531	-0.10%
2020/03/27	12	23.95	9	24.10	23.75	3	12,401	0.02%
2020/03/26	61	23.99	57	24.08	24.00	4	12,097	0.03%
2020/03/24	7	20.81	15	20.90	21.10	-8	11,524	-0.07%
2020/03/23	9	19.40	2	19.20	19.20	7	11,424	0.06%
2020/03/20	28	19.93	8	20.31	20.40	20	11,436	0.17%
2020/03/19	3	19.13	45	19.00	18.65	-42	11,212	-0.37%
2020/03/18	7	20.53	0	0.00	20.10	7	10,953	0.06%
2020/03/17	19	20.97	8	21.06	20.80	11	10,800	0.10%
2020/03/16	4	22.76	16.2	22.71	22.15	-12.2	10,897	-0.11%
2020/03/13	19.1	22.23	7	22.17	23.00	12.1	10,808	0.11%
2020/03/12	7	23.51	33.6	23.96	23.65	-26.6	10,546	-0.25%
2020/03/11	1	25.10	0	0.00	24.70	1	10,399	0.01%
2020/03/10	2	24.90	2	24.93	25.05	0	10,345	0.00%
2020/03/09	4	25.20	1	25.75	25.30	3	10,423	0.03%
2020/03/06	33	26.31	2	26.30	26.25	31	10,701	0.29%
2020/03/05	1	27.10	0	0.00	27.20	1	10,607	0.01%
2020/03/04	0	0.00	9	26.87	27.20	-9	10,769	-0.08%
2020/03/02	0	0.00	161.3	26.68	26.55	-161.3	10,732	-1.50%	大賣/鉅額交易
2020/02/27	0	0.00	2	27.45	27.05	-2	10,841	-0.02%
2020/02/26	0	0.00	2	26.95	27.10	-2	10,759	-0.02%
2020/02/25	10	27.25	0	0.00	27.25	10	10,791	0.09%
2020/02/24	3	27.40	0	0.00	27.45	3	10,898	0.03%
2020/02/21	1	27.75	1	27.90	27.90	0	10,999	0.00%
2020/02/20	3	28.20	0	0.00	28.10	3	11,198	0.03%
2020/02/19	0	0.00	7	28.16	28.10	-7	11,376	-0.06%
2020/02/18	2	27.68	5	27.59	27.85	-3	11,906	-0.03%
2020/02/17	8	27.78	18.3	27.89	27.60	-10.3	12,063	-0.09%
2020/02/14	10	28.42	2	28.48	28.30	8	12,350	0.06%
2020/02/13	0	0.00	2	28.30	28.30	-2	12,462	-0.02%
2020/02/12	1	28.25	6	28.27	28.25	-5	12,603	-0.04%
2020/02/11	8	27.94	0	0.00	28.00	8	12,951	0.06%
2020/02/10	3	27.82	0	0.00	27.95	3	13,055	0.02%
2020/02/07	0	0.00	1	28.05	28.25	-1	13,396	-0.01%
2020/02/06	0	0.00	3	28.07	28.25	-3	13,598	-0.02%
2020/02/05	14	27.63	0	0.00	27.80	14	13,831	0.10%
2020/02/04	1	27.80	8	27.75	28.00	-7	13,873	-0.05%
2020/02/03	6.6	27.01	1	26.90	27.00	5.6	14,180	0.04%
2020/01/31	13	27.43	5	27.57	27.25	8	14,150	0.06%
2020/01/30	15	27.23	39.5	27.21	27.20	-24.5	14,227	-0.17%
2020/01/20	4	29.29	2	29.33	29.40	2	13,968	0.01%
2020/01/17	0	0.00	2	29.23	29.30	-2	14,035	-0.01%
2020/01/16	3	28.80	0	0.00	28.90	3	14,048	0.02%
2020/01/15	9	28.93	16.1	28.83	28.90	-7.1	14,243	-0.05%
2020/01/14	1	28.55	0	0.00	28.85	1	14,230	0.01%
2020/01/13	3	28.80	0	0.00	28.75	3	14,328	0.02%
2020/01/10	9	28.55	5	28.70	28.75	4	14,387	0.03%
2020/01/09	1	28.60	1.1	28.42	28.70	-0.1	14,426	0.00%
2020/01/08	1	28.15	6	28.20	28.10	-5	14,552	-0.03%
2020/01/07	0	0.00	1	28.45	28.50	-1	14,568	-0.01%
2020/01/06	0	0.00	3	28.05	28.00	-3	14,593	-0.02%
2020/01/03	3	28.30	6	28.59	28.30	-3	14,687	-0.02%
2020/01/02	2	28.25	8	28.48	28.40	-6	14,707	-0.04%
2019/12/31	4	28.40	5	28.45	28.35	-1	14,712	-0.01%
2019/12/30	4	28.65	6	28.56	28.60	-2	14,838	-0.01%
2019/12/27	0	0.00	5	28.90	28.90	-5	14,891	-0.03%
2019/12/26	2	28.90	3	28.90	28.90	-1	14,936	-0.01%
2019/12/25	4	28.98	4.3	28.99	29.10	-0.3	15,064	0.00%
2019/12/24	5	28.97	0	0.00	28.70	5	15,224	0.03%
2019/12/23	9	29.34	0	0.00	29.15	9	15,260	0.06%
2019/12/20	1	29.75	15	29.80	29.50	-14	15,401	-0.09%
2019/12/19	7	29.61	2.1	29.79	29.75	4.9	15,800	0.03%
2019/12/18	5	29.78	2.1	29.80	29.85	2.9	16,361	0.02%
2019/12/17	0	0.00	4.4	29.62	29.80	-4.4	16,488	-0.03%
2019/12/16	5	29.35	1	29.80	29.30	4	16,446	0.02%
2019/12/13	19	29.64	3.5	29.76	29.85	15.5	16,464	0.09%
2019/12/12	0	0.00	35	29.78	29.60	-35	16,528	-0.21%
2019/12/11	35	29.48	31	29.70	29.50	4	16,473	0.02%
2019/12/10	20	29.33	11	29.33	29.45	9	16,087	0.06%
2019/12/09	19	29.08	6	29.23	29.20	13	16,067	0.08%
2019/12/06	18	29.22	8	29.21	29.20	10	16,193	0.06%
2019/12/05	10	28.97	2	28.90	29.00	8	16,010	0.05%
2019/12/04	5	28.95	3	29.00	29.00	2	16,134	0.01%
2019/12/03	1	28.85	15.3	28.73	28.90	-14.3	16,043	-0.09%
2019/12/02	10	27.60	10.1	27.82	27.80	-0.1	15,582	0.00%
2019/11/29	7	27.84	10	27.82	27.70	-3	15,501	-0.02%
2019/11/28	5	28.61	0	0.00	28.55	5	15,398	0.03%
2019/11/27	15	28.61	8.4	28.87	29.00	6.6	15,720	0.04%
2019/11/26	1	28.70	2	28.80	28.90	-1	15,593	-0.01%
2019/11/25	4	28.90	15	28.95	28.95	-11	15,329	-0.07%
2019/11/22	1.4	29.12	5.6	29.18	29.20	-4.2	15,395	-0.03%
2019/11/21	11	28.98	0	0.00	29.10	11	15,428	0.07%
2019/11/20	1	29.30	8	29.34	29.40	-7	15,357	-0.05%
2019/11/19	13	29.03	3	29.20	29.25	10	15,375	0.07%
2019/11/18	20	28.95	6.2	29.00	29.00	13.8	15,283	0.09%
2019/11/15	12	28.95	12.1	28.90	28.65	-0.1	15,348	0.00%
2019/11/14	6	28.23	38	28.38	28.45	-32	14,816	-0.22%
2019/11/13	5	28.28	26.4	28.20	28.15	-21.4	14,716	-0.15%
2019/11/12	5	27.73	1	27.70	27.80	4	14,432	0.03%
2019/11/11	1	27.95	4	28.03	27.90	-3	14,370	-0.02%
2019/11/08	7	28.19	87.1	28.10	28.35	-80.1	14,454	-0.55%
2019/11/07	7	27.46	31.5	27.51	27.40	-24.5	14,066	-0.17%
2019/11/06	34	27.40	4	27.15	27.25	30	13,955	0.21%
2019/11/05	47	28.03	50	27.79	27.85	-3	13,638	-0.02%
2019/11/04	20	28.20	70	28.33	28.40	-50	13,530	-0.37%
2019/11/01	0	0.00	5	27.90	28.00	-5	13,342	-0.04%
2019/10/31	7	27.74	37	27.85	27.95	-30	13,405	-0.22%
2019/10/30	6	27.48	8	27.46	27.45	-2	13,076	-0.02%
2019/10/29	11	27.49	15	27.34	27.40	-4	13,054	-0.03%
2019/10/28	15	27.75	14	27.89	27.80	1	12,961	0.01%
2019/10/25	1	27.30	34	27.38	27.50	-33	12,842	-0.26%
2019/10/24	1	27.40	22	27.33	27.35	-21	12,854	-0.16%
2019/10/23	59	27.18	72	27.16	27.20	-13	12,839	-0.10%
2019/10/22	24	26.92	4	26.89	26.85	20	12,684	0.16%
2019/10/21	3	26.83	21.1	26.71	26.70	-18.1	12,887	-0.14%
2019/10/18	3	26.40	15	26.45	26.35	-12	13,179	-0.09%
2019/10/17	0	0.00	24	26.43	26.50	-24	13,667	-0.18%
2019/10/16	7	26.21	33.1	26.32	26.50	-26.1	13,844	-0.19%
2019/10/15	3	26.15	55	26.34	26.20	-52	13,844	-0.38%
2019/10/14	0	0.00	36	26.29	26.30	-36	13,859	-0.26%
2019/10/09	1	26.10	19	26.29	26.10	-18	13,797	-0.13%
2019/10/08	11	26.30	16	26.46	26.25	-5	13,737	-0.04%
2019/10/07	10	26.24	1.3	26.20	26.20	8.7	13,745	0.06%
2019/10/04	16	26.12	2	26.23	26.15	14	13,782	0.10%
2019/10/03	0	0.00	8	25.82	25.90	-8	13,608	-0.06%
2019/10/02	3	25.50	4.3	25.53	25.50	-1.3	13,621	-0.01%
2019/10/01	1	25.80	58	25.60	25.70	-57	13,533	-0.42%
2019/09/27	8	25.22	5	25.23	25.05	3	13,417	0.02%
2019/09/26	3	25.98	33	26.21	26.00	-30	13,272	-0.23%
2019/09/25	7	26.06	6	26.13	26.20	1	13,181	0.01%
2019/09/24	75	26.34	127.1	26.34	26.10	-52.1	13,081	-0.40%	大賣/
2019/09/23	4	25.96	32.2	25.98	26.00	-28.2	12,571	-0.22%
2019/09/20	11	25.30	26	25.30	25.20	-15	12,048	-0.12%
2019/09/19	3	25.25	62.6	25.28	25.15	-59.6	11,799	-0.51%
2019/09/18	0	0.00	46	25.10	25.15	-46	11,715	-0.39%
2019/09/17	0	0.00	1.6	24.77	24.90	-1.6	11,552	-0.01%
2019/09/16	5	24.22	11	24.50	24.50	-6	11,464	-0.05%
2019/09/12	3	24.80	8.3	24.90	24.60	-5.3	11,424	-0.05%
2019/09/11	0	0.00	9	24.98	24.95	-9	11,491	-0.08%
2019/09/10	0.4	25.00	1	25.10	25.10	-0.6	11,467	-0.01%
2019/09/09	1	25.00	6	24.93	25.00	-5	11,287	-0.04%
2019/09/06	14	25.00	12	24.98	25.00	2	11,269	0.02%
2019/09/05	0	0.00	0.1	24.70	24.85	-0.1	11,122	0.00%
2019/09/04	1	24.80	13	24.78	24.85	-12	11,087	-0.11%
2019/09/03	3	24.75	6.1	24.75	24.75	-3.1	11,124	-0.03%
2019/09/02	5	24.94	11	25.03	24.80	-6	11,532	-0.05%
2019/08/30	1	24.80	43	24.79	24.90	-42	11,450	-0.37%
2019/08/29	0	0.00	1	24.30	24.30	-1	11,176	-0.01%
2019/08/27	0	0.00	1	24.49	24.40	-1	11,426	-0.01%
2019/08/26	1	23.95	0	0.00	24.30	1	12,069	0.01%
2019/08/23	2	24.45	36	24.50	24.50	-34	11,948	-0.28%
2019/08/22	2	24.43	3	24.37	24.55	-1	11,966	-0.01%
2019/08/21	8	24.28	14.6	24.31	24.35	-6.6	12,028	-0.05%
2019/08/20	10	24.25	17	24.00	24.25	-7	11,908	-0.06%
2019/08/19	0	0.00	3	23.75	23.70	-3	11,779	-0.03%
2019/08/16	3	23.38	47	23.73	23.60	-44	11,818	-0.37%
2019/08/14	1	23.75	8	23.59	23.55	-7	11,736	-0.06%
2019/08/13	2	23.20	24	23.30	23.35	-22	11,695	-0.19%
2019/08/12	2	22.58	0	0.00	22.50	2	11,628	0.02%
2019/08/08	0	0.00	2	22.50	22.40	-2	11,803	-0.02%
2019/08/07	7	22.30	0	0.00	22.30	7	11,897	0.06%
2019/08/06	6	21.88	2.3	21.85	22.30	3.7	12,198	0.03%
2019/08/05	3	22.50	8	22.55	22.45	-5	12,441	-0.04%
2019/08/02	10	22.70	2	22.83	22.80	8	12,476	0.06%
2019/08/01	2	23.10	0	0.00	23.25	2	12,473	0.02%
2019/07/31	42	23.55	10	23.34	23.30	32	12,473	0.26%
2019/07/30	6	23.58	4	23.69	23.55	2	12,454	0.02%
2019/07/29	9.1	23.22	10.5	23.21	23.45	-1.4	12,455	-0.01%
2019/07/26	5	23.43	17	23.49	23.40	-12	12,371	-0.10%
2019/07/25	13.1	23.98	20	23.99	23.85	-6.9	12,380	-0.06%
2019/07/24	11	24.49	3	24.35	24.15	8	12,430	0.06%
2019/07/23	4	24.30	44	24.11	24.40	-40	12,412	-0.32%
2019/07/22	35	23.83	0.2	23.70	23.70	34.8	12,132	0.29%
2019/07/19	73	25.36	31.5	25.40	25.30	41.5	11,735	0.35%
2019/07/18	5	25.10	19	25.09	25.10	-14	11,203	-0.12%
2019/07/17	21	25.01	1	25.05	25.00	20	11,151	0.18%
2019/07/16	10	25.15	1.5	25.10	25.15	8.5	11,174	0.08%
2019/07/15	5	25.14	1	25.05	25.05	4	11,285	0.04%
2019/07/12	14.7	25.08	11	25.05	25.05	3.7	11,573	0.03%
2019/07/11	2	25.00	12	24.95	24.90	-10	11,869	-0.08%
2019/07/10	7	24.54	23	24.63	24.75	-16	12,204	-0.13%
2019/07/09	5	24.40	0	0.00	24.35	5	12,318	0.04%
2019/07/08	2	24.50	15	24.50	24.50	-13	12,482	-0.10%
2019/07/05	0	0.00	9	24.15	24.15	-9	12,679	-0.07%
2019/07/03	3	24.12	0	0.00	24.15	3	13,292	0.02%
2019/07/02	1	24.10	1	24.15	24.15	0	13,840	0.00%
2019/07/01	7	24.31	13	24.37	24.30	-6	14,354	-0.04%
2019/06/28	2	24.20	5	24.20	24.20	-3	14,718	-0.02%
2019/06/27	0	0.00	12	24.23	24.30	-12	14,990	-0.08%
2019/06/25	20	23.95	5	23.90	23.90	15	15,637	0.10%
2019/06/24	0	0.00	14	24.00	24.00	-14	17,063	-0.08%
2019/06/21	2	24.00	9	24.09	23.95	-7	18,037	-0.04%
2019/06/20	0	0.00	2	24.10	23.95	-2	18,336	-0.01%
2019/06/19	0	0.00	2.5	24.00	24.05	-2.5	18,417	-0.01%
2019/06/18	0	0.00	2	23.55	23.80	-2	18,355	-0.01%
2019/06/17	0	0.00	2	23.75	23.60	-2	18,325	-0.01%
2019/06/14	5	23.65	4	23.60	23.75	1	18,554	0.01%
2019/06/13	0	0.00	15	23.80	23.75	-15	18,569	-0.08%
2019/06/12	11	23.80	11	23.71	23.90	0	18,891	0.00%
2019/06/11	9	23.77	1	23.75	23.80	8	18,974	0.04%
2019/06/10	3	24.03	22	24.08	24.10	-19	18,880	-0.10%
2019/06/06	1	22.95	1	22.95	22.85	0	18,457	0.00%
2019/06/05	1	22.75	15	22.85	22.95	-14	18,424	-0.08%
2019/06/04	2	22.28	3	22.43	22.45	-1	18,383	-0.01%
2019/06/03	4	22.14	3	22.20	22.15	1	18,382	0.01%
2019/05/31	61	22.26	23	22.55	22.50	38	18,145	0.21%
2019/05/29	8	23.19	1	23.15	23.10	7	17,420	0.04%
2019/05/28	0	0.00	54	23.44	23.80	-54	17,369	-0.31%
2019/05/27	0	0.00	8	23.00	23.05	-8	17,195	-0.05%
2019/05/24	3	22.95	1	23.30	22.95	2	17,216	0.01%
2019/05/23	8	23.03	0	0.00	23.10	8	17,142	0.05%
2019/05/22	4	22.85	5	22.90	22.95	-1	17,059	-0.01%
2019/05/21	1	22.95	1	22.80	22.95	0	17,077	0.00%
2019/05/20	2	22.70	29.1	22.68	22.65	-27.1	16,949	-0.16%
2019/05/17	1	22.65	25.2	22.70	22.55	-24.2	16,891	-0.14%
2019/05/16	67	23.14	1	23.10	23.00	66	16,731	0.39%
2019/05/15	5	23.50	54	23.46	23.50	-49	16,585	-0.30%
2019/05/14	0	0.00	47	22.80	23.20	-47	16,539	-0.28%
2019/05/13	74	23.23	0	0.00	23.05	74	16,265	0.45%
2019/05/10	21	24.55	21.9	24.54	24.55	-0.9	15,941	-0.01%
2019/05/09	18	24.89	5	24.85	24.55	13	15,889	0.08%
2019/05/08	20	25.48	4	25.20	25.45	16	15,766	0.10%
2019/05/07	1	25.30	35	25.05	25.50	-34	15,905	-0.21%
2019/05/06	12	25.07	17	24.98	24.90	-5	16,503	-0.03%
2019/05/03	5	25.65	3	25.50	25.65	2	16,426	0.01%
2019/05/02	13	25.74	24	25.56	25.55	-11	16,404	-0.07%
2019/04/30	1	25.25	47.4	25.23	25.60	-46.4	16,271	-0.29%
2019/04/29	4	24.83	7	24.76	24.95	-3	16,103	-0.02%
2019/04/26	3	25.12	1	25.25	25.25	2	16,098	0.01%
2019/04/25	5	25.35	23	25.33	25.35	-18	16,093	-0.11%
2019/04/24	1	25.30	2.3	25.17	25.25	-1.3	16,042	-0.01%
2019/04/23	50	25.15	11.1	24.96	25.25	38.9	16,059	0.24%
2019/04/22	3	25.08	3	25.13	25.15	0	15,843	0.00%
2019/04/19	1	25.25	9	25.53	25.35	-8	15,637	-0.05%
2019/04/18	3	25.70	15	25.84	25.70	-12	15,442	-0.08%
2019/04/17	4	25.61	64	26.08	25.75	-60	15,131	-0.40%
2019/04/16	25	25.95	36.2	25.94	26.00	-11.2	14,747	-0.08%
2019/04/15	0	0.00	117.1	25.45	25.45	-117.1	14,327	-0.82%	大賣/鉅額交易
2019/04/12	9.8	25.16	6	25.16	25.20	3.8	14,136	0.03%
2019/04/11	1	25.40	25.5	25.30	25.25	-24.5	13,960	-0.18%
2019/04/10	0	0.00	26.9	25.09	25.15	-26.9	13,627	-0.20%
2019/04/09	27	24.89	34.1	24.89	24.90	-7.1	13,305	-0.05%
2019/04/08	26	25.04	130	25.07	25.10	-104	12,986	-0.80%	大賣/鉅額交易
2019/04/03	48	24.55	131	24.51	24.60	-83	12,377	-0.67%	大賣/
2019/04/02	14	24.14	59	24.02	24.15	-45	11,849	-0.38%
2019/04/01	4	23.98	8.1	23.93	23.95	-4.1	11,455	-0.04%
2019/03/29	2	23.68	37.5	23.81	23.70	-35.5	11,079	-0.32%
2019/03/28	45	23.78	26	23.72	23.75	19	10,799	0.18%
2019/03/27	204	23.65	122	23.68	23.75	82	10,385	0.79%	大買/大賣/
2019/03/26	58	22.67	30.3	22.98	22.95	27.7	8,924	0.31%
2019/03/25	20	22.01	20	22.14	22.25	0	7,985	0.00%
2019/03/22	0	0.00	18	21.68	21.75	-18	7,552	-0.24%
2019/03/21	9	21.54	12	21.54	21.50	-3	7,375	-0.04%
2019/03/20	18	21.44	5.1	21.32	21.45	12.9	7,320	0.18%
2019/03/19	2	21.45	10	21.42	21.40	-8	7,288	-0.11%
2019/03/18	0	0.00	0.1	21.10	21.10	-0.1	7,127	0.00%
2019/03/15	9	21.07	0	0.00	20.70	9	7,122	0.13%
2019/03/14	18	21.33	5	21.40	21.20	13	6,784	0.19%
2019/03/13	1	20.90	0	0.00	21.00	1	6,751	0.01%
2019/03/12	0	0.00	1	20.90	20.95	-1	6,778	-0.01%
2019/03/11	0	0.00	6.3	20.65	20.65	-6.3	6,805	-0.09%
2019/03/08	8	20.71	0	0.00	20.65	8	6,954	0.12%
2019/03/07	4	20.99	15	20.91	21.00	-11	6,980	-0.16%
2019/03/06	1	21.10	3	21.25	21.20	-2	6,975	-0.03%
2019/03/04	3	21.05	3	21.25	21.25	0	7,118	0.00%
2019/02/27	0	0.00	1	21.35	21.35	-1	7,021	-0.01%
2019/02/26	3	21.35	0	0.00	21.30	3	6,949	0.04%
2019/02/25	0	0.00	19	21.33	21.40	-19	6,886	-0.28%
2019/02/22	4	21.19	0	0.00	21.30	4	6,911	0.06%
2019/02/20	4	21.14	3	21.15	21.20	1	7,015	0.01%
2019/02/19	1	21.10	1	21.15	21.15	0	7,018	0.00%
2019/02/18	1	21.10	10	21.05	21.10	-9	7,180	-0.13%
2019/02/15	0	0.00	3	21.02	21.00	-3	7,222	-0.04%
2019/02/14	2	21.00	10	21.05	21.00	-8	7,261	-0.11%
2019/02/13	1	21.05	12.4	21.20	21.15	-11.4	7,309	-0.16%
2019/02/12	1	21.15	5	21.15	21.10	-4	7,220	-0.06%
2019/02/11	7	21.25	11.4	21.23	21.30	-4.4	7,158	-0.06%
2019/01/30	2	21.10	2	21.15	21.10	0	7,106	0.00%
2019/01/29	12	20.97	46	20.90	21.00	-34	7,104	-0.48%
2019/01/28	25	21.22	0	0.00	21.30	25	7,115	0.35%
2019/01/25	15	21.17	96	21.02	21.30	-81	7,064	-1.15%
2019/01/24	1	20.00	19	20.12	20.50	-18	6,412	-0.28%
2019/01/23	0	0.00	1	19.90	20.00	-1	6,466	-0.02%
2019/01/22	50	19.95	1	19.95	20.00	49	6,447	0.76%
2019/01/21	0	0.00	9	20.15	20.00	-9	6,511	-0.14%
2019/01/18	1	20.10	2	20.10	20.10	-1	6,609	-0.02%
2019/01/17	16	19.80	2	19.80	19.80	14	6,717	0.21%
2019/01/16	38	19.77	3	19.75	19.75	35	6,767	0.52%
2019/01/15	6	19.54	54	19.60	19.70	-48	6,793	-0.71%
2019/01/14	50	19.25	0	0.00	19.40	50	6,741	0.74%
2019/01/11	1	19.40	3	19.30	19.35	-2	6,793	-0.03%
2019/01/09	0	0.00	2	19.35	19.40	-2	6,802	-0.03%
2019/01/04	1	18.95	2	18.75	18.75	-1	7,115	-0.01%
2019/01/03	1	18.90	1	18.85	18.95	0	7,581	0.00%
2018/12/28	1	19.15	1	19.05	19.10	0	7,901	0.00%
2018/12/26	10	18.75	1	18.90	18.80	9	8,352	0.11%
2018/12/25	2	18.80	5	18.95	18.75	-3	8,407	-0.04%
2018/12/24	2	19.30	12	19.37	19.25	-10	8,467	-0.12%
2018/12/22	5	18.70	0	0.00	18.70	5	8,431	0.06%
2018/12/21	0	0.00	10	18.65	18.60	-10	8,569	-0.12%
2018/12/18	3	18.77	0	0.00	18.75	3	8,614	0.03%
2018/12/14	0	0.00	3.4	19.11	19.20	-3.4	8,665	-0.04%
2018/12/13	0	0.00	11	19.20	19.25	-11	8,785	-0.13%
2018/12/12	0	0.00	7	19.00	19.10	-7	9,116	-0.08%
2018/12/11	3	18.63	18	18.67	18.60	-15	9,268	-0.16%
2018/12/10	1	18.90	7.2	18.81	18.85	-6.2	9,419	-0.07%
2018/12/07	12	19.21	0	0.00	19.10	12	9,415	0.13%
2018/12/06	10	19.16	2	19.00	19.00	8	9,480	0.08%
2018/12/05	3	19.78	5	19.85	19.70	-2	9,434	-0.02%
2018/12/04	0	0.00	1	20.10	20.15	-1	9,642	-0.01%
2018/12/03	17	20.08	9	20.09	20.10	8	9,660	0.08%
2018/11/30	9	19.57	2.8	19.60	19.55	6.2	9,500	0.07%
2018/11/29	12	19.55	11	19.55	19.55	1	9,462	0.01%
2018/11/28	3	19.35	0	0.00	19.50	3	9,397	0.03%
2018/11/27	0	0.00	0.3	19.45	19.45	-0.3	9,359	0.00%
2018/11/26	0	0.00	12	18.94	18.95	-12	9,379	-0.13%
2018/11/23	0	0.00	0.3	18.80	18.75	-0.3	9,386	0.00%
2018/11/22	11	18.90	0	0.00	18.95	11	9,425	0.12%
2018/11/19	0	0.00	12	19.59	19.70	-12	9,441	-0.13%
2018/11/16	3.4	19.25	2.1	19.21	19.35	1.3	9,402	0.01%
2018/11/15	1	18.90	32	18.87	19.30	-31	9,380	-0.33%
2018/11/14	10	18.55	1	18.50	18.55	9	9,240	0.10%
2018/11/13	5	18.55	0	18.95	18.90	5	9,247	0.05%
2018/11/12	12	18.97	13	18.94	19.05	-1	9,272	-0.01%
2018/11/09	1	18.55	0	0.00	18.65	1	9,244	0.01%
2018/11/07	2	18.58	69	18.61	18.85	-67	9,384	-0.71%
2018/11/06	0	0.00	26	18.40	18.50	-26	9,524	-0.27%
2018/11/02	2	18.50	0	0.00	18.55	2	9,374	0.02%
2018/11/01	10	18.70	0	0.00	19.00	10	9,231	0.11%
2018/10/31	10	18.50	1	18.35	18.90	9	9,220	0.10%
2018/10/30	5	18.10	0	18.10	18.00	5	9,115	0.05%
2018/10/29	0	0.00	1	18.25	18.05	-1	9,168	-0.01%
2018/10/26	0	0.00	22	17.95	18.20	-22	9,224	-0.24%
2018/10/25	0	0.00	1	17.85	17.80	-1	9,478	-0.01%
2018/10/23	0	0.00	5	17.45	17.60	-5	9,879	-0.05%
2018/10/18	0	0.00	8	17.50	17.55	-8	10,128	-0.08%
2018/10/17	17	17.63	0	0.00	17.55	17	10,214	0.17%
2018/10/16	2	17.63	0	0.00	17.50	2	10,373	0.02%
2018/10/12	10	17.61	1	16.95	17.90	9	10,633	0.08%
2018/10/11	23.9	17.19	11	17.05	17.00	12.9	10,687	0.12%
2018/10/09	13	18.24	0	0.00	18.20	13	10,898	0.12%
2018/10/08	1.9	18.30	5	18.20	18.25	-3.1	10,918	-0.03%
2018/10/05	6	18.72	12	18.75	18.65	-6	10,818	-0.06%
2018/10/04	5.1	19.51	0	0.00	19.50	5.1	10,568	0.05%
2018/10/03	0.3	19.90	5	19.75	19.75	-4.7	10,558	-0.04%
2018/10/02	3	19.85	0	0.00	19.85	3	10,591	0.03%
2018/09/28	15	20.00	0	0.00	19.90	15	10,955	0.14%
2018/09/26	6	19.94	0	0.00	19.85	6	11,740	0.05%
2018/09/21	29.7	19.79	0	0.00	19.85	29.7	11,892	0.25%
2018/09/20	6	19.70	1	19.85	19.70	5	11,897	0.04%
2018/09/19	4.7	19.80	0	0.00	19.75	4.7	12,040	0.04%
2018/09/18	39.4	19.77	0	0.00	19.55	39.4	12,009	0.33%
2018/09/17	40.4	20.11	4	20.11	20.10	36.4	11,833	0.31%
2018/09/14	7	20.10	0	0.00	20.50	7	11,705	0.06%
2018/09/13	0	0.00	2	20.30	20.40	-2	11,559	-0.02%
2018/09/12	10	20.29	2	20.30	20.20	8	11,603	0.07%
2018/09/11	2.8	20.59	28.3	20.55	20.50	-25.5	11,681	-0.22%
2018/09/10	16	20.27	5	21.00	20.20	11	11,925	0.09%
2018/09/07	6.2	21.24	133	21.18	21.20	-126.8	11,970	-1.06%	大賣/鉅額交易
2018/09/06	0	0.00	20	21.40	21.35	-20	11,988	-0.17%
2018/09/05	0	0.00	21	21.50	21.45	-21	12,140	-0.17%
2018/09/04	0	0.00	30	21.60	21.60	-30	12,217	-0.25%
2018/09/03	2	21.63	3.1	21.63	21.60	-1.1	12,343	-0.01%
2018/08/31	0	0.00	9	21.56	21.75	-9	12,387	-0.07%
2018/08/30	4	21.71	0	0.00	21.70	4	12,372	0.03%
2018/08/29	0	21.90	7	21.65	21.70	-7	12,476	-0.06%
2018/08/28	2.9	21.56	2	21.45	21.45	0.8	12,600	0.01%
2018/08/27	1.6	21.41	7.9	21.35	21.35	-6.3	12,847	-0.05%
2018/08/23	1.3	21.38	10	21.40	21.45	-8.7	13,335	-0.07%
2018/08/22	0	0.00	2	21.30	21.35	-2	13,642	-0.01%
2018/08/21	0	0.00	2.2	21.27	21.40	-2.2	13,769	-0.02%
2018/08/20	1	21.45	0	0.00	21.20	1	13,840	0.01%
2018/08/17	16	21.32	1	21.30	21.20	15	13,924	0.11%
2018/08/16	4	21.40	22	21.40	21.35	-18	13,968	-0.13%
2018/08/15	10	21.70	14	21.69	21.55	-4	14,117	-0.03%
2018/08/14	16	21.69	13	21.61	21.65	3	14,316	0.02%
2018/08/13	43	21.93	0	0.00	21.85	43	14,557	0.30%
2018/08/10	5	22.35	27.2	22.31	22.40	-22.2	14,547	-0.15%
2018/08/08	11	22.40	141.5	22.44	22.40	-130.5	14,989	-0.87%	大賣/鉅額交易
2018/08/07	1	22.35	33	22.39	22.40	-32	15,364	-0.21%
2018/08/06	0	0.00	57	22.42	22.45	-57	15,582	-0.37%
2018/08/03	8	22.20	8	22.22	22.30	0	15,806	0.00%
2018/08/02	20	22.14	1	22.20	22.10	19	16,078	0.12%
2018/08/01	13.1	22.28	58	22.29	22.35	-44.9	16,048	-0.28%
2018/07/31	2	23.63	27	23.66	23.65	-25	15,791	-0.16%
2018/07/30	25	23.40	24	23.41	23.40	1	15,655	0.01%
2018/07/27	5	23.35	10.4	23.30	23.35	-5.4	15,678	-0.03%
2018/07/26	9	23.01	0.1	23.15	23.15	8.9	15,728	0.06%
2018/07/25	11	23.19	0	0.00	23.05	11	15,648	0.07%
2018/07/24	33	23.04	0	0.00	23.20	33	15,722	0.21%
2018/07/23	30	23.12	3	22.98	22.90	27	15,822	0.17%
2018/07/20	2	23.60	3	23.48	23.25	-1	15,862	-0.01%
2018/07/19	0	0.00	3	23.55	23.55	-3	16,044	-0.02%
2018/07/18	22	23.71	7	23.77	23.70	15	15,892	0.09%
2018/07/17	7	23.59	98	23.62	23.80	-91	15,644	-0.58%
2018/07/16	3	22.58	46	22.58	22.70	-43	15,094	-0.28%
2018/07/13	0	0.00	3	22.08	22.35	-3	15,059	-0.02%
2018/07/12	1	21.85	0	0.00	21.80	1	15,147	0.01%
2018/07/11	11	21.79	2	21.75	21.80	9	15,255	0.06%
2018/07/10	1	22.05	0	0.00	22.00	1	15,253	0.01%
2018/07/09	36	21.81	2	21.75	21.80	34	15,391	0.22%
2018/07/06	42	21.65	10	21.46	21.70	32	15,456	0.21%
2018/07/05	11.1	21.76	7	21.90	21.70	4.1	15,376	0.03%
2018/07/04	13	22.11	0	0.00	22.20	13	14,874	0.09%
2018/07/03	1	22.25	1	22.40	22.25	0	15,032	0.00%
2018/07/02	2	22.50	5	22.80	22.40	-3	15,382	-0.02%
2018/06/29	7	22.57	2	22.53	22.65	5	15,496	0.03%
2018/06/28	27	22.30	0	0.00	22.40	27	15,465	0.17%
2018/06/27	4	22.48	0	0.00	22.40	4	15,426	0.03%
2018/06/26	21.4	22.45	37	22.59	22.40	-15.6	15,570	-0.10%
2018/06/25	0	0.00	5.9	22.80	22.70	-5.9	15,507	-0.04%
2018/06/22	40	22.78	0	0.00	22.75	40	15,831	0.25%
2018/06/21	7	22.90	0	0.00	22.85	7	16,043	0.04%
2018/06/20	10	22.85	0	0.00	23.00	10	16,519	0.06%
2018/06/19	8	22.94	1	22.85	22.85	7	16,672	0.04%
2018/06/15	4	23.33	1	23.35	23.20	3	16,733	0.02%
2018/06/14	1	23.35	3	23.40	23.40	-2	17,218	-0.01%
2018/06/13	2	23.53	4	23.55	23.35	-2	17,619	-0.01%
2018/06/12	9	23.39	6	23.36	23.30	3	18,671	0.02%
2018/06/11	7	23.54	5	23.55	23.55	2	20,223	0.01%
2018/06/08	2	23.48	40	23.49	23.40	-38	21,852	-0.17%
2018/06/07	8	23.51	3	23.40	23.45	5	22,369	0.02%
2018/06/06	3	23.43	0	0.00	23.45	3	23,533	0.01%
2018/06/05	1.7	23.44	0	0.00	23.30	1.7	24,055	0.01%
2018/06/04	2	23.50	100	23.58	23.55	-98	24,033	-0.41%
2018/06/01	13	23.07	11.4	23.05	23.05	1.6	23,845	0.01%
2018/05/31	116	22.96	1	22.90	22.55	115	23,872	0.48%	大買/鉅額交易
2018/05/30	31	22.90	11	22.85	22.80	20	23,589	0.08%
2018/05/29	10.5	23.19	0	0.00	23.15	10.5	23,434	0.04%
2018/05/28	6	23.35	5	23.35	23.35	1	23,602	0.00%
2018/05/25	14	23.35	1	23.30	23.30	13	23,917	0.05%
2018/05/24	14	23.19	0	0.00	23.20	14	23,928	0.06%
2018/05/23	7	23.24	0	0.00	23.20	7	24,156	0.03%
2018/05/22	5	23.48	6	23.46	23.50	-1	24,376	0.00%
2018/05/21	59	23.47	8	23.33	23.40	51	24,612	0.21%
2018/05/18	23	23.17	2	23.25	23.00	21	24,392	0.09%
2018/05/17	14	23.30	5	23.22	23.10	9	24,439	0.04%
2018/05/16	40	23.10	3.5	23.24	23.10	36.5	24,409	0.15%
2018/05/15	34.7	23.46	2	23.25	23.15	32.7	24,301	0.13%
2018/05/14	30	23.45	1	23.30	23.65	29	24,389	0.12%
2018/05/11	41	23.29	0	0.00	23.15	41	24,251	0.17%
2018/05/10	47	23.37	1	23.45	23.45	46	24,106	0.19%
2018/05/09	33	23.84	0	0.00	23.70	33	23,902	0.14%
2018/05/08	4	23.84	1	24.00	23.85	3	23,948	0.01%
2018/05/07	18	23.58	28.6	23.66	24.20	-10.6	23,954	-0.04%
2018/05/04	57	23.51	0	0.00	23.40	57	23,702	0.24%
2018/05/03	3	23.77	72	23.80	23.80	-69	23,644	-0.29%
2018/05/02	1	23.75	1	23.80	23.90	0	23,633	0.00%
2018/04/30	25	23.60	1	23.70	23.70	24	24,002	0.10%
2018/04/27	51	23.54	0	0.00	23.65	51	24,545	0.21%
2018/04/26	12	23.61	10	23.75	23.60	2	24,717	0.01%
2018/04/25	40	23.52	5	23.59	23.50	35	24,570	0.14%
2018/04/24	104	23.85	0	0.00	23.70	104	24,487	0.42%	大買/鉅額交易
2018/04/23	5	24.06	104	24.00	24.10	-99	24,541	-0.40%	大賣/
2018/04/20	17	23.99	11	23.91	23.90	6	24,556	0.02%
2018/04/19	2	24.03	116.3	24.15	24.25	-114.3	24,474	-0.47%	大賣/鉅額交易
2018/04/18	108	23.92	1	24.39	23.85	107	24,724	0.43%	大買/鉅額交易
2018/04/17	5	23.70	28	23.94	24.25	-23	24,596	-0.09%
2018/04/16	3	23.85	1.8	23.85	23.70	1.2	24,490	0.00%
2018/04/13	3	23.97	2	23.83	23.80	1	24,455	0.00%
2018/04/12	33	24.15	3	24.15	24.10	30	24,326	0.12%
2018/04/11	5	23.99	0	0.00	23.95	5	24,117	0.02%
2018/04/10	42	23.93	12	24.02	23.70	30	24,125	0.12%
2018/04/09	21	23.75	6	23.80	23.70	15	24,069	0.06%
2018/04/03	34	24.01	0	0.00	24.00	34	23,986	0.14%
2018/04/02	11	24.51	9	24.79	24.55	2	23,704	0.01%
2018/03/31	2	24.93	1	25.10	24.90	1	23,582	0.00%
2018/03/30	13	25.22	5	25.17	25.05	8	23,678	0.03%
2018/03/29	6	25.04	9	25.06	24.95	-3	24,073	-0.01%
2018/03/28	26	25.35	3	25.40	25.30	23	24,078	0.10%
2018/03/27	47	25.61	1	25.80	25.70	46	24,099	0.19%
2018/03/26	8	24.98	36	25.14	25.30	-28	23,784	-0.12%
2018/03/23	69	24.88	61	25.17	24.85	8	23,601	0.03%
2018/03/22	12	25.85	1	26.30	25.65	11	23,300	0.05%
2018/03/21	14	26.30	12	26.25	26.10	2	23,131	0.01%
2018/03/20	31	25.90	20	25.58	26.10	11	22,992	0.05%
2018/03/19	20	25.63	2	25.50	25.45	18	22,381	0.08%
2018/03/16	36	25.83	14	25.97	25.60	22	21,994	0.10%
2018/03/15	92	25.96	88	26.22	26.50	4	20,982	0.02%
2018/03/14	169	27.42	110.1	27.97	26.95	58.9	19,735	0.30%	大買/大賣/
2018/03/13	24	27.26	74	27.39	27.35	-50	18,270	-0.27%
2018/03/12	24	27.35	197.8	27.36	27.35	-173.8	18,033	-0.96%	大賣/鉅額交易
2018/03/09	8	25.42	55	25.37	25.40	-47	17,233	-0.27%
2018/03/08	17	24.74	4	24.73	24.65	13	16,926	0.08%
2018/03/07	2	24.78	2	24.65	24.65	0	17,100	0.00%
2018/03/06	16	24.92	8	24.74	24.70	8	17,400	0.05%
2018/03/05	7	24.78	3	24.90	24.85	4	17,663	0.02%
2018/03/02	1	24.40	1	24.60	24.70	0	17,879	0.00%
2018/03/01	2	24.25	23	24.65	24.90	-21	18,081	-0.12%
2018/02/27	1	24.80	5	24.80	24.50	-4	18,127	-0.02%
2018/02/26	3	24.35	1	24.60	24.30	2	17,819	0.01%
2018/02/23	24	24.66	5	24.87	24.60	19	17,854	0.11%
2018/02/22	9	24.50	9	24.47	24.50	0	18,108	0.00%
2018/02/21	4	24.01	40	24.12	24.40	-36	17,949	-0.20%
2018/02/12	2	23.05	0	0.00	22.90	2	17,734	0.01%
2018/02/09	10	22.40	10	22.40	22.70	0	17,712	0.00%
2018/02/08	5	23.00	1	23.00	23.00	4	17,831	0.02%
2018/02/07	31	22.94	11	23.15	23.15	20	18,124	0.11%
2018/02/06	22	22.74	23	22.48	22.35	-1	18,107	-0.01%
2018/02/05	3	23.70	2	23.75	23.80	1	17,883	0.01%
2018/02/02	3	24.20	2	24.30	24.20	1	17,896	0.01%
2018/02/01	2.4	24.20	0	0.00	24.20	2.4	18,009	0.01%
2018/01/31	7	24.21	1.5	24.30	24.50	5.5	18,379	0.03%
2018/01/30	1	24.55	3	24.42	24.45	-2	18,443	-0.01%
2018/01/29	7	24.27	2	24.20	24.30	5	18,460	0.03%
2018/01/26	16	24.39	26	24.40	24.40	-10	18,949	-0.05%
2018/01/25	12	24.75	14	24.72	24.60	-2	19,017	-0.01%
2018/01/24	39	25.17	10	25.17	25.10	29	18,883	0.15%
2018/01/23	16	24.84	60	24.78	24.90	-44	18,534	-0.24%
2018/01/22	8	24.25	12	24.25	24.30	-4	17,952	-0.02%
2018/01/19	10	23.75	10	23.85	23.80	0	17,668	0.00%
2018/01/18	7	23.91	3	24.05	23.75	4	17,594	0.02%
2018/01/17	0	0.00	13	23.90	23.90	-13	17,577	-0.07%
2018/01/16	1	23.80	1.6	23.87	23.85	-0.6	18,041	0.00%
2018/01/15	3	24.05	1	23.90	23.95	2	18,096	0.01%
2018/01/12	13	23.92	39	23.95	23.90	-26	18,147	-0.14%
2018/01/11	0	0.00	5	23.40	23.45	-5	17,943	-0.03%
2018/01/10	31	23.29	0	23.35	23.30	31	18,097	0.17%
2018/01/09	5	23.55	0	0.00	23.55	5	18,319	0.03%
2018/01/08	13	23.50	4	23.54	23.55	9	18,700	0.05%
2018/01/05	2	23.60	11	23.65	23.65	-9	18,757	-0.05%
2018/01/04	33	23.41	7	23.39	23.45	26	18,936	0.14%
2018/01/03	16.7	23.64	2	23.60	23.60	14.7	19,036	0.08%
2018/01/02	18	24.07	1	23.70	23.80	17	18,881	0.09%