緯創 (3231)-元大-豐原券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2553人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	50.8	112.57	7	112.29	111.00	43.7	86,165	0.05%
2024/05/02	16.2	113.16	38	113.67	114.50	-21.8	87,795	-0.02%
2024/04/30	18.2	113.59	12	114.17	113.50	6.2	88,654	0.01%
2024/04/29	12.9	114.21	18	114.50	114.00	-5.1	90,496	-0.01%
2024/04/26	36.3	113.56	37.1	113.91	113.00	-0.9	94,369	0.00%
2024/04/25	30.3	112.94	10	113.00	112.00	20.3	98,203	0.02%
2024/04/24	54.2	114.79	47	115.59	115.50	7.2	98,635	0.01%
2024/04/23	13.2	110.95	8.1	111.44	111.00	5.1	98,685	0.01%
2024/04/22	66.9	111.32	48.5	111.05	108.50	18.4	98,941	0.02%
2024/04/19	94.4	114.77	65	117.02	115.00	29.4	99,484	0.03%
2024/04/18	46	115.86	13.1	116.13	118.00	32.9	100,151	0.03%
2024/04/17	59.5	114.66	21	114.62	114.50	38.5	100,628	0.04%
2024/04/16	61	114.96	22.2	115.29	114.00	38.9	99,977	0.04%
2024/04/15	43.1	120.41	22.3	119.95	119.50	20.8	99,746	0.02%
2024/04/12	53	123.46	17.5	124.05	122.50	35.5	99,486	0.04%
2024/04/11	39.3	123.91	21.4	124.08	123.00	18	98,973	0.02%
2024/04/10	28.3	126.70	34.3	126.46	125.50	-6	98,514	-0.01%
2024/04/09	135.3	127.54	63.6	127.44	126.00	71.7	97,978	0.07%	大買/
2024/04/08	53.2	131.22	73.1	131.35	132.00	-19.9	97,472	-0.02%
2024/04/03	59.5	128.75	128.2	128.51	129.50	-68.7	97,382	-0.07%	大賣/
2024/04/02	37.7	124.49	41	124.30	125.00	-3.4	95,006	0.00%
2024/04/01	84.7	124.08	68	123.04	122.50	16.7	94,296	0.02%
2024/03/29	149.2	125.27	243.2	125.58	125.00	-94	93,180	-0.10%	大買/大賣/
2024/03/28	68.5	118.50	30.6	119.76	120.50	37.8	90,381	0.04%
2024/03/27	19.2	116.65	7.1	116.86	117.00	12.1	90,264	0.01%
2024/03/26	47.8	117.36	23.1	117.18	117.00	24.7	91,006	0.03%
2024/03/25	31.3	122.79	20.6	123.59	122.00	10.7	90,863	0.01%
2024/03/22	67.6	123.07	79	122.16	123.00	-11.4	91,132	-0.01%
2024/03/21	26.4	120.73	55.9	120.56	120.50	-29.5	90,520	-0.03%
2024/03/20	38	122.18	43.5	123.44	120.00	-5.5	90,895	-0.01%
2024/03/19	46.2	121.11	115.2	121.47	122.50	-69	90,127	-0.08%	大賣/
2024/03/18	13.1	120.07	26.2	119.96	120.00	-13.1	89,597	-0.01%
2024/03/15	47.2	117.85	50.8	118.85	119.50	-3.5	89,472	0.00%
2024/03/14	30.8	115.30	24.4	115.64	115.50	6.4	88,677	0.01%
2024/03/13	197.1	118.98	47.2	116.84	116.50	149.9	88,539	0.17%	大買/鉅額交易
2024/03/12	30.6	121.82	31.7	121.44	122.50	-1.1	87,599	0.00%
2024/03/11	59.1	122.75	178.5	123.85	121.00	-119.4	86,981	-0.14%	大賣/鉅額交易
2024/03/08	66.3	116.67	26.3	117.06	116.00	40	84,658	0.05%
2024/03/07	92.9	117.38	6.3	117.21	116.00	86.6	84,305	0.10%
2024/03/06	44.9	119.96	25	120.36	119.50	19.9	84,380	0.02%
2024/03/05	43.4	120.73	93	121.07	121.50	-49.5	84,705	-0.06%
2024/03/04	47	119.16	34.6	119.71	116.50	12.4	83,596	0.01%
2024/03/01	42.3	118.35	130.8	118.12	118.00	-88.5	82,963	-0.11%	大賣/
2024/02/29	60.3	114.51	8	114.13	115.50	52.3	82,639	0.06%
2024/02/27	69.9	113.86	58.9	113.14	113.50	11	82,161	0.01%
2024/02/26	21.1	116.91	32.7	115.93	117.00	-11.6	81,520	-0.01%
2024/02/23	100	118.84	30.6	119.24	116.00	69.5	82,394	0.08%
2024/02/22	92.1	121.01	58.8	121.44	119.00	33.3	82,377	0.04%
2024/02/21	89.6	118.28	47.4	118.64	118.50	42.2	81,420	0.05%
2024/02/20	133.4	121.96	28.2	122.07	122.00	105.2	80,732	0.13%	大買/鉅額交易
2024/02/19	65.6	124.49	48.7	123.64	122.50	16.9	80,311	0.02%
2024/02/16	70.5	128.04	82	128.05	126.00	-11.4	80,523	-0.01%
2024/02/15	68.7	132.23	106.9	132.13	130.50	-38.2	79,728	-0.05%	大賣/
2024/02/05	127	122.78	143.7	122.99	124.50	-16.7	78,923	-0.02%	大買/大賣/
2024/02/02	35.4	119.10	123.4	119.08	120.00	-88.1	78,367	-0.11%	大賣/
2024/02/01	85.2	114.29	71.4	114.61	115.00	13.8	78,456	0.02%
2024/01/31	62.5	115.23	29.2	115.24	114.50	33.3	81,131	0.04%
2024/01/30	34.5	118.55	66.2	118.32	118.00	-31.7	80,957	-0.04%
2024/01/29	39.3	115.83	71.3	116.00	116.50	-32	80,092	-0.04%
2024/01/26	49.4	113.06	85.1	112.59	113.00	-35.7	79,717	-0.04%
2024/01/25	119.2	117.73	126.2	116.66	115.00	-7	79,371	-0.01%	大買/大賣/
2024/01/24	82.5	115.92	61	115.21	116.00	21.6	77,578	0.03%
2024/01/23	81	116.68	72.4	115.93	117.00	8.5	77,090	0.01%
2024/01/22	96.3	115.17	240.1	115.26	116.50	-143.7	75,750	-0.19%	大賣/鉅額交易
2024/01/19	84.8	103.57	189.2	104.95	107.00	-104.4	72,889	-0.14%	大賣/鉅額交易
2024/01/18	39.4	97.03	32	97.42	97.70	7.4	69,445	0.01%
2024/01/17	38.1	99.19	35.6	99.25	97.90	2.5	69,404	0.00%
2024/01/16	42.4	98.95	25.9	99.09	98.60	16.5	69,586	0.02%
2024/01/15	90.6	99.53	98.6	99.43	98.60	-8	69,770	-0.01%
2024/01/12	71.7	98.81	131.9	99.17	99.50	-60.2	69,377	-0.09%	大賣/
2024/01/11	33.7	96.69	77.9	96.84	97.60	-44.2	68,947	-0.06%
2024/01/10	11.8	94.85	22.4	95.06	94.50	-10.6	70,996	-0.01%
2024/01/09	74.1	95.55	114.7	95.60	94.00	-40.6	72,328	-0.06%	大賣/
2024/01/08	54.4	94.87	46.7	94.70	94.40	7.7	72,025	0.01%
2024/01/05	9.5	94.21	54.1	94.32	93.60	-44.6	72,968	-0.06%
2024/01/04	82.2	94.25	29.2	94.38	94.20	53	74,314	0.07%
2024/01/03	67.9	93.56	67.1	93.31	93.50	0.8	76,970	0.00%
2024/01/02	134.6	94.86	29	96.65	93.70	105.6	77,612	0.14%	大買/鉅額交易
2023/12/29	103.5	98.36	94.4	98.27	98.60	9.1	76,858	0.01%	大買/
2023/12/28	43.4	96.39	50.1	96.82	95.90	-6.8	76,126	-0.01%
2023/12/27	38	96.66	24.7	96.73	96.70	13.3	77,213	0.02%
2023/12/26	34	96.49	23.8	96.93	97.00	10.2	79,699	0.01%
2023/12/25	27.2	96.74	67.9	96.66	96.60	-40.7	80,972	-0.05%
2023/12/22	51.2	94.96	23	94.83	94.20	28.1	80,706	0.03%
2023/12/21	33.6	92.89	53.1	94.30	95.20	-19.5	80,789	-0.02%
2023/12/20	15.6	93.93	49.2	94.30	94.20	-33.6	80,167	-0.04%
2023/12/19	26.1	92.95	14.2	93.19	92.00	11.9	79,775	0.01%
2023/12/18	11.4	92.40	10	92.94	92.30	1.4	80,271	0.00%
2023/12/15	23.6	92.71	18.1	92.46	91.60	5.5	81,153	0.01%
2023/12/14	58.6	93.73	43.4	93.37	93.10	15.2	81,709	0.02%
2023/12/13	17.9	92.69	25.4	92.62	92.90	-7.5	81,924	-0.01%
2023/12/12	17	90.88	5	90.96	90.50	12	82,288	0.01%
2023/12/11	27.3	92.42	14	92.95	91.80	13.3	83,190	0.02%
2023/12/08	47.6	93.94	47.8	93.38	92.60	-0.2	83,663	0.00%
2023/12/07	35.8	92.95	97.6	93.35	93.40	-61.8	84,174	-0.07%
2023/12/06	14.4	90.96	29	91.02	91.20	-14.6	85,906	-0.02%
2023/12/05	59.6	89.60	14.4	89.57	89.20	45.2	86,114	0.05%
2023/12/04	39	91.99	8.1	91.83	91.30	30.9	86,032	0.04%
2023/12/01	30	91.57	26.5	92.51	92.80	3.4	86,253	0.00%
2023/11/30	29	91.72	4.1	91.78	91.50	25	86,241	0.03%
2023/11/29	35.3	93.36	12	93.84	93.30	23.3	86,498	0.03%
2023/11/28	11.9	92.33	3.1	92.12	92.50	8.8	88,159	0.01%
2023/11/27	91.4	93.62	56.1	92.78	92.70	35.4	90,725	0.04%
2023/11/24	13.1	95.45	15	95.51	96.00	-1.9	91,275	0.00%
2023/11/22	147.3	98.73	31.1	98.15	97.60	116.2	94,745	0.12%	大買/鉅額交易
2023/11/21	29.2	102.75	58.1	102.62	102.50	-28.9	97,250	-0.03%
2023/11/20	14.8	99.23	17.3	99.47	99.70	-2.5	100,938	0.00%
2023/11/17	64	99.03	104.1	99.12	99.00	-40	102,125	-0.04%	大賣/
2023/11/16	34.1	98.96	16	99.18	99.00	18.1	103,972	0.02%
2023/11/15	91.2	100.04	92	99.70	99.00	-0.8	105,424	0.00%
2023/11/14	107.2	98.78	90.4	98.93	98.10	16.8	108,376	0.02%	大買/
2023/11/13	22.1	99.20	45.4	99.62	100.00	-23.3	112,049	-0.02%
2023/11/10	70.7	96.55	44.1	96.85	98.10	26.6	113,658	0.02%
2023/11/09	62.1	98.84	85.8	98.67	98.60	-23.7	114,264	-0.02%
2023/11/08	152.1	98.17	175.5	98.91	97.30	-23.4	115,887	-0.02%	大買/大賣/
2023/11/07	74	93.41	63.3	93.27	93.40	10.7	115,130	0.01%
2023/11/06	45	92.44	45	92.50	92.10	0	118,831	0.00%
2023/11/03	54.7	92.47	41	91.68	91.20	13.7	121,725	0.01%
2023/11/02	35.4	93.18	26	92.95	92.80	9.3	126,175	0.01%
2023/11/01	87.2	89.76	91	89.60	89.50	-3.8	127,805	0.00%
2023/10/31	107.1	92.46	96.1	91.07	89.40	11	132,840	0.01%	大買/
2023/10/30	59.3	95.28	52	95.02	93.70	7.3	134,868	0.01%
2023/10/27	92	95.77	87	95.68	94.30	5	138,647	0.00%
2023/10/26	78.2	93.01	89	93.30	93.20	-10.8	140,010	-0.01%
2023/10/25	47	96.12	17.5	96.04	95.30	29.5	142,461	0.02%
2023/10/24	79.1	94.99	94.1	94.45	96.20	-15	142,120	-0.01%
2023/10/23	31.7	93.04	31	92.54	92.50	0.7	141,242	0.00%
2023/10/20	54	91.44	88.1	90.34	91.40	-34.1	141,005	-0.02%
2023/10/19	68.6	90.64	96.7	90.71	91.70	-28.1	140,393	-0.02%
2023/10/18	236.7	90.76	253	91.11	91.00	-16.2	139,872	-0.01%	大買/大賣/
2023/10/17	110.7	97.11	96.2	96.58	94.70	14.5	137,104	0.01%	大買/
2023/10/16	64.4	98.67	58	98.35	98.00	6.4	135,942	0.00%
2023/10/13	122.9	99.26	67.2	99.37	99.10	55.7	135,724	0.04%	大買/
2023/10/12	54.2	102.07	101.2	101.64	102.50	-47	134,759	-0.03%	大賣/
2023/10/11	510.9	105.25	386	101.34	98.20	124.9	134,082	0.09%	大買/大賣/鉅額交易
2023/10/06	214.6	108.41	163	109.34	108.50	51.6	134,437	0.04%	大買/大賣/
2023/10/05	295.5	106.39	238.4	106.83	107.00	57.1	136,130	0.04%	大買/大賣/
2023/10/04	87.4	105.57	79.2	105.12	106.00	8.2	137,219	0.01%
2023/10/03	159.2	109.30	153.1	109.33	108.00	6.1	137,686	0.00%	大買/大賣/
2023/10/02	53.6	109.57	180.8	109.88	111.00	-127.3	138,259	-0.09%	大賣/鉅額交易
2023/09/28	365.1	103.40	331.5	102.05	101.50	33.6	137,680	0.02%	大買/大賣/
2023/09/27	141.2	101.76	137.1	102.46	103.00	4.1	137,943	0.00%	大買/大賣/
2023/09/26	252.1	102.88	247.3	101.59	101.50	4.8	138,726	0.00%	大買/大賣/
2023/09/25	158.1	101.67	158	102.50	103.00	0.1	139,770	0.00%	大買/大賣/
2023/09/22	145.2	100.62	143.5	101.22	102.50	1.8	141,561	0.00%	大買/大賣/
2023/09/21	167.6	99.49	156.7	99.57	100.50	11	142,708	0.01%	大買/大賣/
2023/09/20	236.6	100.11	239.2	98.97	98.70	-2.7	143,098	0.00%	大買/大賣/
2023/09/19	234.9	99.58	226.1	98.47	98.40	8.8	143,234	0.01%	大買/大賣/
2023/09/18	89.3	101.63	85	101.97	101.00	4.3	143,749	0.00%
2023/09/15	63	105.67	26.1	105.83	104.50	37	145,515	0.03%
2023/09/14	34.1	105.98	53.2	106.23	106.00	-19.2	145,823	-0.01%
2023/09/13	29.3	101.55	28.3	102.03	102.00	1	145,987	0.00%
2023/09/12	103.4	101.98	154.2	102.31	102.00	-50.9	147,817	-0.03%	大買/大賣/
2023/09/11	76.7	103.27	65	103.47	102.50	11.7	149,199	0.01%
2023/09/08	138.7	110.71	127.4	109.15	109.00	11.3	149,315	0.01%	大買/大賣/
2023/09/07	84.8	111.52	77.5	111.94	110.00	7.4	150,140	0.00%
2023/09/06	134.1	113.49	146.4	113.54	113.50	-12.3	151,328	-0.01%	大買/大賣/
2023/09/05	260.3	111.50	230.2	111.77	112.50	30.1	152,889	0.02%	大買/大賣/
2023/09/04	190.8	111.42	188.2	111.98	112.50	2.6	153,207	0.00%	大買/大賣/
2023/09/01	141.3	112.94	73.7	111.10	109.00	67.6	153,384	0.04%	大買/
2023/08/31	140.2	110.35	252.4	111.75	117.00	-112.1	151,878	-0.07%	大買/大賣/鉅額交易
2023/08/30	63.2	113.06	81	112.83	112.00	-17.7	150,388	-0.01%
2023/08/29	179.7	110.95	151.4	111.36	109.50	28.3	152,731	0.02%	大買/大賣/
2023/08/28	179.6	109.23	132	108.97	109.50	47.7	153,126	0.03%	大買/大賣/
2023/08/25	215.4	112.53	59.3	112.69	111.00	156.1	155,577	0.10%	大買/鉅額交易
2023/08/24	316	129.01	220.8	127.26	122.50	95.2	153,948	0.06%	大買/大賣/
2023/08/23	65.7	124.63	116.3	124.78	127.50	-50.6	151,950	-0.03%	大賣/
2023/08/22	284.5	125.22	237.9	125.63	123.50	46.6	154,442	0.03%	大買/大賣/
2023/08/21	222.6	121.19	216.6	121.56	121.00	6	155,205	0.00%	大買/大賣/
2023/08/18	255.8	121.01	217	120.17	120.50	38.8	154,552	0.03%	大買/大賣/
2023/08/17	257.5	127.65	224.2	128.25	129.00	33.4	151,273	0.02%	大買/大賣/
2023/08/16	123.7	119.80	149	120.76	128.00	-25.3	147,325	-0.02%	大買/大賣/
2023/08/15	240.2	117.88	200.1	118.19	116.50	40.1	145,781	0.03%	大買/大賣/
2023/08/14	90.5	110.93	69.5	111.28	111.50	21	144,619	0.01%
2023/08/11	252.2	116.81	253	116.24	115.00	-0.8	141,921	0.00%	大買/大賣/
2023/08/10	107.2	114.53	81	113.52	113.50	26.2	140,567	0.02%	大買/
2023/08/09	193.6	121.84	137.1	121.88	120.00	56.5	137,269	0.04%	大買/大賣/
2023/08/08	188.3	129.86	187.1	130.10	129.00	1.3	136,528	0.00%	大買/大賣/
2023/08/07	53.6	122.64	63.7	121.92	125.00	-10.1	131,929	-0.01%
2023/08/04	122.6	114.24	101.2	114.18	114.00	21.3	130,249	0.02%	大買/大賣/
2023/08/02	110	128.74	99.1	125.23	121.50	10.9	125,410	0.01%	大買/
2023/08/01	94.9	132.56	140.6	133.13	135.00	-45.8	123,181	-0.04%	大賣/
2023/07/31	126.7	152.85	78.5	147.37	141.50	48.3	119,189	0.04%	大買/
2023/07/28	152.5	153.89	114.7	153.90	157.00	37.7	117,057	0.03%	大買/大賣/
2023/07/27	20.7	155.16	19.1	156.20	154.00	1.6	114,413	0.00%
2023/07/26	4.3	157.84	13.6	155.37	156.50	-9.3	115,335	-0.01%
2023/07/25	30.8	157.54	10.2	158.63	152.00	20.6	115,259	0.02%
2023/07/24	23.1	152.69	6.2	153.48	158.00	16.9	115,382	0.01%
2023/07/21	12.5	139.86	20.2	141.45	147.50	-7.7	115,512	-0.01%
2023/07/20	8	133.02	9.6	132.74	134.50	-1.6	115,954	0.00%
2023/07/19	9.6	129.90	17	130.82	128.00	-7.4	116,322	-0.01%
2023/07/18	30	139.01	15.5	134.23	133.00	14.5	116,878	0.01%
2023/07/17	23.3	140.87	14.2	139.66	139.50	9.1	117,000	0.01%
2023/07/14	40.2	139.36	45.7	137.23	142.00	-5.6	118,026	0.00%
2023/07/13	153.2	132.82	120.2	133.88	132.00	32.9	117,676	0.03%	大買/大賣/
2023/07/12	132	120.13	116.2	121.76	124.00	15.8	114,566	0.01%	大買/大賣/
2023/07/11	74.1	109.45	126.6	111.13	113.00	-52.5	112,635	-0.05%	大賣/
2023/07/10	121.5	105.09	121.3	105.00	103.00	0.3	111,414	0.00%	大買/大賣/
2023/07/07	147.5	106.98	160.2	107.59	106.00	-12.7	110,867	-0.01%	大買/大賣/
2023/07/06	124.3	106.06	99.3	106.63	105.50	25	109,008	0.02%	大買/
2023/07/05	112.8	102.46	81.1	101.73	102.50	31.7	107,848	0.03%	大買/
2023/07/04	54.6	101.46	77.2	103.41	105.00	-22.6	106,113	-0.02%
2023/07/03	113	95.70	88.4	96.46	95.70	24.6	105,150	0.02%	大買/
2023/06/30	115.3	87.46	126.4	88.69	90.80	-11.1	104,322	-0.01%	大買/大賣/
2023/06/29	83.3	82.39	123.2	82.35	83.60	-40	103,396	-0.04%	大賣/
2023/06/28	120.2	80.93	103.1	80.87	78.70	17.1	101,949	0.02%	大買/大賣/
2023/06/27	77.8	80.74	58	80.92	79.60	19.8	100,933	0.02%
2023/06/26	121.1	82.04	65	82.01	82.80	56.1	100,256	0.06%	大買/
2023/06/21	95.1	82.24	138.3	82.03	84.10	-43.2	99,270	-0.04%	大賣/
2023/06/20	64.1	77.29	57.7	77.66	77.70	6.4	97,590	0.01%
2023/06/19	49.1	79.70	19	80.08	78.40	30.1	96,478	0.03%
2023/06/16	154.7	80.96	151.1	80.84	80.20	3.7	95,723	0.00%	大買/大賣/
2023/06/15	132.5	79.57	114.5	79.53	80.20	18	93,255	0.02%	大買/大賣/
2023/06/14	116	75.86	289.9	75.71	76.70	-173.9	90,825	-0.19%	大買/大賣/鉅額交易
2023/06/13	45.2	72.11	51.9	71.55	71.80	-6.7	87,985	-0.01%
2023/06/12	119.3	71.99	68.2	70.98	70.70	51.1	86,804	0.06%	大買/
2023/06/09	61.4	70.68	102.2	71.46	73.00	-40.8	84,944	-0.05%	大賣/
2023/06/08	98.2	69.00	136.8	69.67	68.00	-38.6	82,605	-0.05%	大賣/
2023/06/07	47.4	69.57	61	69.40	68.60	-13.6	81,273	-0.02%
2023/06/06	38.3	70.82	41.5	70.92	70.60	-3.2	79,813	0.00%
2023/06/05	103.4	71.25	129	71.41	71.00	-25.6	79,062	-0.03%	大買/大賣/
2023/06/02	282.9	73.78	198.3	74.01	71.10	84.6	77,459	0.11%	大買/大賣/
2023/06/01	106.3	66.06	163.1	67.83	69.40	-56.8	73,617	-0.08%	大買/大賣/
2023/05/31	103	66.28	95.7	66.47	66.70	7.3	71,367	0.01%	大買/
2023/05/30	132.4	67.97	143.1	67.40	66.30	-10.7	66,044	-0.02%	大買/大賣/
2023/05/29	254.3	68.05	230.4	68.31	68.00	23.9	63,640	0.04%	大買/大賣/
2023/05/26	211.2	65.19	236.8	66.62	65.00	-25.6	60,859	-0.04%	大買/大賣/
2023/05/25	124.7	59.93	192	60.22	61.70	-67.4	56,693	-0.12%	大買/大賣/
2023/05/24	86.9	55.40	59	55.56	56.10	27.9	53,445	0.05%
2023/05/23	19.8	53.73	31	53.77	53.60	-11.2	51,926	-0.02%
2023/05/22	26.5	53.06	14.1	53.42	52.70	12.4	50,829	0.02%
2023/05/19	30.8	52.66	88.6	52.36	53.20	-57.8	49,902	-0.12%
2023/05/18	53.4	50.62	93.3	51.11	50.60	-39.9	48,118	-0.08%
2023/05/17	38	49.40	86.3	49.54	49.45	-48.3	46,770	-0.10%
2023/05/16	71.3	48.57	30.1	48.79	48.45	41.1	45,829	0.09%
2023/05/15	66.2	49.66	55	48.73	48.50	11.2	44,747	0.03%
2023/05/12	60	48.87	93.4	49.64	50.10	-33.4	43,504	-0.08%
2023/05/11	7.2	47.94	4.3	47.64	47.50	2.9	40,848	0.01%
2023/05/10	41.7	48.36	20.1	48.13	48.10	21.6	40,176	0.05%
2023/05/09	22.4	48.99	20	49.66	50.00	2.4	39,277	0.01%
2023/05/08	13.4	50.55	17.1	50.41	49.90	-3.7	38,509	-0.01%
2023/05/05	2	49.35	4	49.63	49.15	-2	37,793	-0.01%
2023/05/04	12	48.36	25	48.62	49.55	-13	37,416	-0.03%
2023/05/03	15.2	48.97	1	49.70	48.95	14.2	36,729	0.04%
2023/05/02	42	48.80	96.3	49.09	50.10	-54.3	36,394	-0.15%
2023/04/28	41	46.06	42	46.21	46.50	-1	35,295	0.00%
2023/04/27	48	45.38	71	45.90	46.00	-23	34,667	-0.07%
2023/04/26	19	44.50	38	44.65	45.00	-19	33,828	-0.06%
2023/04/25	89	44.08	66.9	43.49	43.70	22.1	32,985	0.07%
2023/04/24	86.1	45.60	87	45.94	46.20	-0.9	31,630	0.00%
2023/04/21	28.5	44.57	26	44.46	44.50	2.5	30,785	0.01%
2023/04/20	57	45.53	60.1	45.18	45.80	-3.1	29,599	-0.01%
2023/04/19	101	45.79	123	45.83	45.65	-22	28,817	-0.08%	大買/大賣/
2023/04/18	32.3	43.68	7.5	43.46	43.45	24.8	27,272	0.09%
2023/04/17	27	44.61	54	44.50	44.20	-27	26,654	-0.10%
2023/04/14	29	44.37	30	44.15	43.95	-1	26,180	0.00%
2023/04/13	64.1	44.80	22	44.30	44.45	42.1	25,236	0.17%
2023/04/12	20.1	44.52	30.9	45.13	45.15	-10.7	24,386	-0.04%
2023/04/11	51.1	43.44	49	43.47	43.45	2.1	23,306	0.01%
2023/04/10	76	42.01	111	42.55	43.40	-35	22,753	-0.15%	大賣/
2023/04/07	95	40.92	112	40.93	40.60	-17	21,414	-0.08%	大賣/
2023/04/06	102	41.30	113.6	41.23	41.40	-11.6	20,966	-0.06%	大買/大賣/
2023/03/31	88	41.54	77	41.73	41.85	11	20,410	0.05%
2023/03/30	102	41.21	132.2	41.37	41.60	-30.2	19,804	-0.15%	大買/大賣/
2023/03/29	85.2	39.45	85.6	39.34	39.55	-0.3	18,541	0.00%
2023/03/28	100.1	39.92	109.1	39.56	39.40	-9	18,323	-0.05%	大賣/
2023/03/27	83.2	41.02	81.7	40.81	41.20	1.5	18,137	0.01%
2023/03/24	78.4	39.73	106	39.56	40.00	-27.6	17,776	-0.16%	大賣/
2023/03/23	66.5	39.06	85	39.34	39.65	-18.5	16,814	-0.11%
2023/03/22	35	37.63	64	38.04	38.20	-29	15,790	-0.18%
2023/03/21	32.2	37.48	57	37.33	37.55	-24.8	15,307	-0.16%
2023/03/20	5	35.74	19	35.51	35.90	-14	14,354	-0.10%
2023/03/17	8	34.93	38	34.94	34.95	-30	14,196	-0.21%
2023/03/16	3.1	34.55	9	34.47	34.55	-6	13,982	-0.04%
2023/03/15	4	34.65	35.4	34.47	34.50	-31.4	13,837	-0.23%
2023/03/14	4	33.60	3	33.73	33.55	1	13,442	0.01%
2023/03/13	13	32.90	19	33.31	33.65	-6	13,450	-0.04%
2023/03/10	9	33.55	5	33.59	33.60	4	13,325	0.03%
2023/03/09	7	33.74	2	33.63	33.95	5	13,293	0.04%
2023/03/08	3	33.73	42.4	33.70	33.80	-39.4	13,102	-0.30%
2023/03/07	4	33.10	24.1	33.09	33.15	-20.1	12,831	-0.16%
2023/03/06	15	32.87	6	32.78	32.85	9	12,700	0.07%
2023/03/03	9	32.59	14.6	32.56	32.65	-5.6	12,665	-0.04%
2023/03/02	4.5	32.32	0	0.00	32.35	4.5	12,673	0.04%
2023/03/01	15	32.21	9	32.53	32.55	6	12,625	0.05%
2023/02/24	16	33.06	34	33.01	33.15	-18	12,354	-0.15%
2023/02/23	11	31.94	33.3	32.15	32.20	-22.3	11,845	-0.19%
2023/02/22	0	0.00	3	31.50	31.75	-3	11,623	-0.03%
2023/02/21	0	0.00	1	31.65	31.75	-1	11,700	-0.01%
2023/02/20	4	31.80	0	0.00	31.70	4	11,823	0.03%
2023/02/17	12	31.56	3	31.65	31.65	9	11,955	0.08%
2023/02/16	10	31.55	0	0.00	31.50	10	12,054	0.08%
2023/02/15	0	0.00	1	31.80	31.80	-1	12,205	-0.01%
2023/02/14	2	31.73	3	31.83	31.75	-1	12,160	-0.01%
2023/02/13	1	31.45	134	31.55	31.70	-133	12,208	-1.09%	大賣/鉅額交易
2023/02/10	2	31.38	7	31.26	31.20	-5	12,266	-0.04%
2023/02/09	7	31.66	1	31.60	31.80	6	12,478	0.05%
2023/02/08	24	31.95	1.5	31.93	31.90	22.5	12,584	0.18%
2023/02/07	6	31.94	5	31.90	31.95	1	12,556	0.01%
2023/02/06	1	31.85	2	31.83	31.95	-1	12,536	-0.01%
2023/02/03	3	31.82	5.1	31.72	31.95	-2.1	12,466	-0.02%
2023/02/02	0	0.00	23	31.72	31.80	-23	12,352	-0.19%
2023/02/01	2.1	31.35	0.4	31.30	31.40	1.7	12,154	0.01%
2023/01/31	7	31.27	8.4	31.40	31.50	-1.4	12,085	-0.01%
2023/01/30	2	31.15	52.1	30.98	31.20	-50.1	11,639	-0.43%
2023/01/17	1	30.15	4	30.10	30.20	-3	11,224	-0.03%
2023/01/16	1	30.00	1	30.05	30.10	0	11,192	0.00%
2023/01/13	0	0.00	13	30.16	30.20	-13	11,160	-0.12%
2023/01/12	2	30.08	10	30.08	30.10	-8	11,461	-0.07%
2023/01/11	5	30.15	7	30.25	30.30	-2	11,486	-0.02%
2023/01/10	3	30.17	15.4	30.18	30.15	-12.4	11,454	-0.11%
2023/01/09	10	29.91	4	29.85	30.00	6	11,397	0.05%
2023/01/06	1	29.30	0	0.00	29.30	1	11,294	0.01%
2023/01/05	11	29.40	0	0.00	29.50	11	11,305	0.10%
2023/01/04	0	29.30	0	0.00	29.40	0	11,325	0.00%
2023/01/03	15	29.06	0	0.00	29.20	15	11,411	0.13%
2022/12/30	0	0.00	5	29.45	29.40	-5	11,354	-0.04%
2022/12/29	0	0.00	1	28.90	29.45	-1	11,320	-0.01%
2022/12/28	4	29.20	2	29.20	29.30	2	11,333	0.02%
2022/12/27	1	29.60	6	29.68	29.70	-5	11,395	-0.04%
2022/12/26	0	0.00	1	29.65	29.65	-1	11,466	-0.01%
2022/12/23	4	29.75	6	29.55	29.90	-2	11,554	-0.02%
2022/12/22	1	30.20	25	30.25	30.15	-24	11,599	-0.21%
2022/12/21	9	30.15	8	30.16	30.05	1	11,359	0.01%
2022/12/20	6.1	30.21	15	30.34	30.10	-9	11,021	-0.08%
2022/12/19	13	30.19	17	30.36	30.50	-4	10,535	-0.04%
2022/12/16	0	0.00	14	29.54	30.00	-14	9,847	-0.14%
2022/12/15	4	29.25	0	0.00	29.30	4	9,325	0.04%
2022/12/14	3	29.00	26.5	29.10	29.15	-23.5	9,391	-0.25%
2022/12/13	0	28.70	33	28.94	28.90	-33	9,446	-0.35%
2022/12/12	4	28.31	0	0.00	28.50	4	9,340	0.04%
2022/12/09	7	28.31	41	28.34	28.40	-34	9,552	-0.36%
2022/12/08	2	27.80	0	0.00	27.80	2	9,404	0.02%
2022/12/07	2	27.25	0	0.00	27.30	2	9,349	0.02%
2022/12/06	0.1	27.50	0	0.00	27.50	0.1	9,356	0.00%
2022/12/05	3	27.43	0	0.00	27.35	3	9,314	0.03%
2022/12/02	33	27.50	0	0.00	27.60	33	9,291	0.36%
2022/12/01	1	27.55	0	0.00	27.50	1	9,279	0.01%
2022/11/30	7	27.50	0	0.00	27.65	7	9,253	0.08%
2022/11/28	3.2	27.14	0	0.00	27.10	3.2	9,222	0.03%
2022/11/25	2	27.23	1.1	27.40	27.25	0.9	9,273	0.01%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/23	1	27.30	1	27.50	27.50	0	9,397	0.00%
2022/11/21	0	0.00	1	27.30	27.35	-1	9,523	-0.01%
2022/11/18	2	27.80	1	27.84	27.65	1	9,511	0.01%
2022/11/17	1	27.60	0	0.00	27.95	1	9,526	0.01%
2022/11/15	4	27.50	2.4	27.42	27.55	1.6	9,377	0.02%
2022/11/14	2	27.45	1	27.45	27.50	1	9,287	0.01%
2022/11/11	0	0.00	10	27.40	27.50	-10	9,163	-0.11%
2022/11/10	5.2	27.20	0	0.00	27.20	5.2	8,994	0.06%
2022/11/09	2	27.23	4	27.26	27.35	-2	9,062	-0.02%
2022/11/08	4	27.13	3	27.20	27.25	1	9,048	0.01%
2022/11/07	19	26.86	15	26.64	26.80	4	8,928	0.04%
2022/11/04	9	25.32	0	0.00	25.35	9	8,804	0.10%
2022/11/03	3	25.85	0	0.00	25.80	3	8,643	0.03%
2022/11/02	2	26.10	0	0.00	25.95	2	8,781	0.02%
2022/11/01	0.1	26.20	0	0.00	26.20	0.1	8,878	0.00%
2022/10/31	0	0.00	1	26.00	26.05	-1	9,028	-0.01%
2022/10/26	1	26.00	0	0.00	25.85	1	9,207	0.01%
2022/10/25	1	26.00	0	0.00	25.95	1	9,235	0.01%
2022/10/21	2.1	26.22	0	0.00	26.10	2.1	9,298	0.02%
2022/10/20	1	25.80	1	25.75	26.35	0	9,352	0.00%
2022/10/19	0	26.30	0	0.00	26.20	0	9,006	0.00%
2022/10/18	0	0.00	1	26.65	26.20	-1	8,926	-0.01%
2022/10/17	0.4	26.45	0	0.00	26.60	0.4	8,831	0.00%
2022/10/13	0.1	26.55	0	0.00	26.50	0.1	8,757	0.00%
2022/10/11	7.1	26.48	0	0.00	26.30	7.1	8,716	0.08%
2022/10/06	3	27.05	0	0.00	27.00	3	8,712	0.03%
2022/10/04	0.5	27.15	10	27.28	27.10	-9.5	8,827	-0.11%
2022/10/03	2	26.43	4	26.33	26.75	-2	8,819	-0.02%
2022/09/30	5.5	26.74	5	26.70	26.55	0.5	8,859	0.01%
2022/09/29	5	27.40	0	0.00	27.35	5	8,855	0.06%
2022/09/28	1	26.75	0	0.00	26.85	1	9,189	0.01%
2022/09/26	2	26.88	0	0.00	26.95	2	9,479	0.02%
2022/09/22	2	27.38	0	0.00	27.25	2	9,861	0.02%
2022/09/21	3	27.80	0	0.00	27.40	3	9,831	0.03%
2022/09/20	1	27.50	0	0.00	27.80	1	9,690	0.01%
2022/09/19	1	27.15	12	27.20	27.55	-11	9,452	-0.12%
2022/09/16	4	27.03	0.4	27.45	27.35	3.6	9,314	0.04%
2022/09/15	0	0.00	0	27.65	27.35	0	9,093	0.00%
2022/09/13	1.1	27.56	1	27.65	27.65	0.1	9,082	0.00%
2022/09/08	1	26.60	0	0.00	27.20	1	9,338	0.01%
2022/09/07	0	0.00	11	26.75	26.75	-11	9,324	-0.12%
2022/09/06	2	26.88	0	0.00	26.95	2	9,343	0.02%
2022/09/05	4	27.10	0.1	27.30	27.15	3.9	9,307	0.04%
2022/09/02	6	27.50	0	0.00	27.30	6	9,268	0.06%
2022/09/01	4	27.46	0	0.00	27.45	4	9,245	0.04%
2022/08/31	0	0.00	1	27.70	27.70	-1	9,214	-0.01%
2022/08/30	1	27.50	0	0.00	27.50	1	9,167	0.01%
2022/08/29	13.1	27.35	0	0.00	27.35	13.1	9,085	0.14%
2022/08/26	1	28.10	4	27.95	28.05	-3	9,017	-0.03%
2022/08/25	1	28.00	0	0.00	27.95	1	9,016	0.01%
2022/08/24	1	27.90	0	0.00	27.85	1	9,036	0.01%
2022/08/23	5	28.00	2	28.25	28.15	3	9,089	0.03%
2022/08/22	5	28.30	0	0.00	28.20	5	9,079	0.06%
2022/08/19	0	0.00	6	28.40	28.50	-6	9,069	-0.07%
2022/08/18	1	28.10	3	28.10	28.35	-2	9,070	-0.02%
2022/08/17	0	0.00	5.3	28.20	28.35	-5.3	9,096	-0.06%
2022/08/16	1.1	27.92	0	0.00	28.20	1.1	9,090	0.01%
2022/08/15	2.5	27.91	5.2	28.05	27.90	-2.7	9,039	-0.03%
2022/08/12	6	28.41	5	28.45	28.65	1	8,959	0.01%
2022/08/11	2	28.28	4	28.05	28.40	-2	8,965	-0.02%
2022/08/10	0	0.00	7	28.02	28.15	-7	8,842	-0.08%
2022/08/09	3	27.92	2	27.90	28.00	1	8,789	0.01%
2022/08/08	1	27.65	0	0.00	27.65	1	8,686	0.01%
2022/08/05	1	27.10	8	26.96	27.35	-7	8,636	-0.08%
2022/08/04	6.2	26.68	0	0.00	26.70	6.2	8,585	0.07%
2022/08/02	1	25.90	4.3	26.15	26.40	-3.3	8,779	-0.04%
2022/08/01	2	26.20	0	0.00	26.30	2	9,017	0.02%
2022/07/29	5	26.33	0	0.00	26.50	5	9,047	0.06%
2022/07/28	1	25.90	1	25.85	26.35	0	9,031	0.00%
2022/07/27	3	25.70	0	0.00	26.00	3	8,975	0.03%
2022/07/26	1	25.20	0	0.00	25.40	1	8,980	0.01%
2022/07/22	1	25.00	0	0.00	25.10	1	9,154	0.01%
2022/07/21	1	24.95	0	0.00	25.10	1	9,340	0.01%
2022/07/20	0	0.00	1.3	25.08	24.90	-1.3	9,412	-0.01%
2022/07/18	1.4	24.53	0	0.00	24.50	1.4	9,641	0.01%
2022/07/14	3	24.22	1	24.25	24.30	2	9,570	0.02%
2022/07/13	8.2	24.05	0	0.00	23.95	8.2	9,570	0.09%
2022/07/12	2	24.10	0	0.00	23.95	2	9,525	0.02%
2022/07/11	7	24.63	0	0.00	24.45	7	9,411	0.07%
2022/07/08	4.2	24.07	1	24.15	24.05	3.2	9,294	0.03%
2022/07/07	3.2	23.55	0	0.00	23.60	3.2	9,233	0.03%
2022/07/06	18.2	23.58	0	0.00	23.40	18.2	9,172	0.20%
2022/07/05	10	26.09	0	0.00	26.25	10	8,734	0.11%
2022/07/04	3	26.40	0	0.00	26.30	3	8,555	0.04%
2022/07/01	1.1	26.49	2	26.45	26.35	-0.9	8,570	-0.01%
2022/06/30	107	26.99	10	26.75	26.70	97	8,398	1.15%	大買/
2022/06/29	10.3	27.66	0	0.00	27.65	10.3	8,141	0.13%
2022/06/28	1	28.30	0	0.00	28.30	1	8,119	0.01%
2022/06/24	2.3	28.31	0	0.00	28.70	2.3	8,126	0.03%
2022/06/23	2	28.10	0	0.00	28.15	2	8,119	0.02%
2022/06/22	1	28.65	2	28.55	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	1	28.70	28.75	-1	8,161	-0.01%
2022/06/20	10	28.50	0	0.00	28.20	10	8,198	0.12%
2022/06/16	0	0.00	5	28.90	28.85	-5	8,147	-0.06%
2022/06/14	2	28.50	2	28.68	28.80	0	8,305	0.00%
2022/06/13	5	28.10	5	28.27	28.45	0	8,367	0.00%
2022/06/08	1	28.60	0	0.00	28.65	1	8,456	0.01%
2022/06/07	1	28.65	0	0.00	28.55	1	8,551	0.01%
2022/06/01	1	28.65	0	0.00	28.60	1	9,181	0.01%
2022/05/30	0.2	28.10	0	0.00	28.20	0.2	9,486	0.00%
2022/05/26	7.1	27.52	0	0.00	27.35	7.1	10,328	0.07%
2022/05/25	2.1	27.40	2	27.45	27.25	0.1	14,865	0.00%
2022/05/24	1	27.30	0	0.00	27.30	1	15,680	0.01%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/20	2	27.78	0	0.00	27.80	2	16,292	0.01%
2022/05/18	4	28.05	0	0.00	27.85	4	16,634	0.02%
2022/05/17	2	27.85	1	27.90	27.85	1	16,654	0.01%
2022/05/16	0	0.00	1	27.80	27.60	-1	16,825	-0.01%
2022/05/13	3	27.02	1	27.10	27.15	2	17,090	0.01%
2022/05/12	7	27.05	0	0.00	27.00	7	17,210	0.04%
2022/05/11	4	27.38	3	27.40	27.30	1	17,331	0.01%
2022/05/10	5	27.11	0	0.00	27.40	5	17,953	0.03%
2022/05/09	12	27.77	2	27.65	27.70	10	18,037	0.06%
2022/05/06	1	28.90	1	28.80	29.05	0	18,036	0.00%
2022/05/03	2	28.38	0	0.00	28.65	2	18,862	0.01%
2022/04/29	6	28.46	0	0.00	28.50	6	19,259	0.03%
2022/04/28	7	28.22	0	0.00	28.40	7	19,548	0.04%
2022/04/27	5	28.39	0	0.00	28.25	5	20,025	0.02%
2022/04/26	4	28.78	0	0.00	28.85	4	20,920	0.02%
2022/04/25	6.1	28.72	0	0.00	28.60	6.1	20,981	0.03%
2022/04/20	1	29.30	1.5	29.37	29.15	-0.5	21,222	0.00%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/13	3	29.22	0	29.30	29.40	3	21,823	0.01%
2022/04/12	10	29.10	16	29.10	29.00	-6	21,825	-0.03%
2022/04/11	9	29.14	0	0.00	29.05	9	21,787	0.04%
2022/04/08	8	29.25	0	0.00	29.15	8	21,735	0.04%
2022/04/07	6.3	29.45	1	29.25	29.25	5.3	21,684	0.02%
2022/04/06	140	29.80	0	0.00	29.80	140	21,532	0.65%	大買/鉅額交易
2022/04/01	5	29.85	0	0.00	29.90	5	21,560	0.02%
2022/03/31	4	29.89	1	30.00	29.75	3	21,547	0.01%
2022/03/29	2	29.90	0	0.00	29.80	2	21,425	0.01%
2022/03/28	1	29.65	0	0.00	29.95	1	21,459	0.00%
2022/03/25	3	29.92	1	30.00	29.85	2	21,537	0.01%
2022/03/24	4.1	29.68	4	29.65	29.70	0.1	21,579	0.00%
2022/03/23	7	29.83	3	29.70	29.80	4	21,573	0.02%
2022/03/22	3	30.07	8	30.05	30.00	-5	21,462	-0.02%
2022/03/21	18	30.01	1	30.00	30.05	17	21,350	0.08%
2022/03/18	8	29.78	6	29.65	29.75	2	21,183	0.01%
2022/03/17	12	29.68	0	0.00	29.60	12	21,161	0.06%
2022/03/16	4	29.30	1	29.40	29.50	3	20,999	0.01%
2022/03/15	1	29.45	1	29.50	29.35	0	20,977	0.00%
2022/03/14	0.1	29.70	0	0.00	29.65	0.1	20,942	0.00%
2022/03/10	1	29.30	1	29.30	29.45	0	20,969	0.00%
2022/03/09	5	28.83	0	0.00	28.80	5	20,932	0.02%
2022/03/08	1	28.95	1	29.00	28.95	0	20,708	0.00%
2022/03/07	13.5	28.95	2	29.03	28.90	11.5	20,692	0.06%
2022/03/04	2	29.48	0	0.00	29.50	2	20,859	0.01%
2022/03/03	2	29.40	2.1	29.50	29.50	-0.1	20,771	0.00%
2022/03/02	4	29.33	6	29.31	29.35	-2	20,565	-0.01%
2022/03/01	2	29.58	5	29.48	29.35	-3	20,298	-0.01%
2022/02/25	31.1	29.29	31	29.50	29.40	0.1	19,738	0.00%
2022/02/24	24.5	29.24	4	29.44	29.25	20.5	15,179	0.13%
2022/02/23	2	29.98	1	30.05	30.00	1	14,379	0.01%
2022/02/22	1	30.25	8	30.05	30.25	-7	14,076	-0.05%
2022/02/21	0	0.00	5	30.10	30.30	-5	13,822	-0.04%
2022/02/18	8	30.31	2	30.60	30.30	6	13,645	0.04%
2022/02/17	0	0.00	3	30.57	30.60	-3	13,443	-0.02%
2022/02/16	9	30.53	1	30.30	30.40	8	13,387	0.06%
2022/02/15	6	30.56	0	0.00	30.65	6	13,191	0.05%
2022/02/14	11.5	30.41	0.2	30.48	30.30	11.4	12,885	0.09%
2022/02/11	2	30.80	1	30.80	31.00	1	12,731	0.01%
2022/02/10	35.1	30.70	27.6	30.60	30.80	7.5	12,609	0.06%
2022/02/09	31.2	32.06	5.2	31.81	32.00	25.9	12,229	0.21%
2022/02/08	37.3	31.75	76	31.93	32.00	-38.7	12,001	-0.32%
2022/02/07	32.3	31.36	47	31.45	31.60	-14.7	11,987	-0.12%
2022/01/26	24.1	31.39	3	31.35	31.35	21.1	11,803	0.18%
2022/01/25	2.2	31.24	25.2	31.41	31.60	-23	11,590	-0.20%
2022/01/24	6.3	30.79	7	31.30	31.45	-0.7	11,204	-0.01%
2022/01/21	8.1	31.02	23	30.98	31.25	-14.9	10,801	-0.14%
2022/01/20	13	31.37	24	31.39	31.50	-11	10,475	-0.11%
2022/01/19	56	30.50	41.1	30.79	30.95	14.9	9,896	0.15%
2022/01/18	6	30.00	3	30.05	30.00	3	8,844	0.03%
2022/01/17	6	30.02	11.5	30.11	30.15	-5.5	8,720	-0.06%
2022/01/14	8	29.85	2	29.85	29.85	6	8,630	0.07%
2022/01/13	15	29.75	18	29.89	30.00	-3	8,751	-0.03%
2022/01/12	13.2	29.59	11	29.70	29.75	2.2	8,633	0.03%
2022/01/11	0.1	29.20	8	29.25	29.35	-7.9	8,401	-0.09%
2022/01/10	4	29.11	13	29.14	29.10	-9	8,222	-0.11%
2022/01/07	0	0.00	2	28.98	29.05	-2	8,195	-0.02%
2022/01/05	2	29.10	0	0.00	29.05	2	8,214	0.02%
2022/01/04	0	0.00	2	29.10	29.10	-2	8,331	-0.02%
2022/01/03	2	29.10	1	29.00	29.00	1	8,450	0.01%
2021/12/30	2.1	29.25	0	0.00	29.15	2.1	8,766	0.02%
2021/12/29	4	29.20	2	29.20	29.25	2	8,830	0.02%
2021/12/28	2	29.15	0	0.00	29.20	2	8,874	0.02%
2021/12/24	1	29.20	0	0.00	29.10	1	8,970	0.01%
2021/12/23	2	29.05	0	0.00	28.95	2	8,972	0.02%
2021/12/22	6	28.98	1	28.95	28.95	5	9,038	0.06%
2021/12/21	0	0.00	2	29.15	28.95	-2	8,999	-0.02%
2021/12/20	2	28.75	0	0.00	28.90	2	8,949	0.02%
2021/12/17	8	28.94	0	0.00	28.85	8	8,894	0.09%
2021/12/16	23	28.92	4	29.05	29.05	19	8,842	0.21%
2021/12/15	10	28.90	0	0.00	29.00	10	8,920	0.11%
2021/12/14	0	0.00	5	28.97	29.00	-5	9,055	-0.06%
2021/12/13	3	29.13	0	0.00	29.00	3	9,093	0.03%
2021/12/10	0.2	29.20	0	0.00	29.25	0.2	9,183	0.00%
2021/12/09	5.9	29.10	1	29.20	29.15	4.9	9,208	0.05%
2021/12/08	2	29.25	37	29.19	29.20	-35	9,224	-0.38%
2021/12/07	1	29.15	2	29.15	29.35	-1	9,211	-0.01%
2021/12/06	2	29.30	0	0.00	29.30	2	9,161	0.02%
2021/12/03	1	29.30	15	29.17	29.15	-14	9,194	-0.15%
2021/12/02	2	29.18	4	29.15	29.15	-2	9,150	-0.02%
2021/12/01	10	29.10	2	29.20	29.30	8	9,177	0.09%
2021/11/30	4	29.33	7	29.58	28.60	-3	9,029	-0.03%
2021/11/29	0	0.00	2	29.20	29.30	-2	8,533	-0.02%
2021/11/26	0	0.00	4	29.54	29.15	-4	8,478	-0.05%
2021/11/25	3	29.45	2	29.40	29.65	1	8,556	0.01%
2021/11/24	0	29.20	2	29.30	29.35	-2	8,523	-0.02%
2021/11/23	2	29.05	3	29.05	29.10	-1	8,519	-0.01%
2021/11/22	2	29.40	3	29.33	29.40	-1	8,569	-0.01%
2021/11/19	0	0.00	3	29.13	29.20	-3	8,606	-0.03%
2021/11/18	4	28.78	2	28.75	28.80	2	8,619	0.02%
2021/11/17	3	28.90	1	28.90	28.80	2	8,680	0.02%
2021/11/15	3	28.78	8	28.79	28.75	-5	8,784	-0.06%
2021/11/11	2	28.65	0	0.00	28.65	2	8,921	0.02%
2021/11/10	1	28.55	0	0.00	28.95	1	9,163	0.01%
2021/11/09	2	28.60	5	28.65	28.85	-3	9,297	-0.03%
2021/11/08	22.1	28.48	12	28.77	28.45	10.1	9,288	0.11%
2021/11/05	4	29.45	0	0.00	29.55	4	9,167	0.04%
2021/11/04	5.1	29.60	10.2	29.82	29.80	-5.1	9,214	-0.06%
2021/11/03	5.1	29.21	0	0.00	29.30	5.1	9,028	0.06%
2021/11/02	14	29.10	14.3	29.23	29.20	-0.3	9,382	0.00%
2021/11/01	2.1	28.85	8.3	29.12	29.10	-6.3	9,537	-0.07%
2021/10/29	3.1	29.10	10	29.14	29.20	-7	9,619	-0.07%
2021/10/28	1	29.35	5	29.30	29.35	-4	9,800	-0.04%
2021/10/27	0	0.00	5	29.24	29.35	-5	9,985	-0.05%
2021/10/26	1	29.15	4	29.25	29.30	-3	10,226	-0.03%
2021/10/25	4	29.23	17	29.15	29.20	-13	10,286	-0.13%
2021/10/22	3	29.07	3	29.25	29.25	0	10,483	0.00%
2021/10/21	5.1	29.14	4	29.20	29.10	1.1	10,481	0.01%
2021/10/20	4.1	28.67	13	28.77	28.90	-8.9	10,426	-0.09%
2021/10/19	0	0.00	13	28.34	28.50	-13	10,454	-0.12%
2021/10/18	4	28.41	2	28.65	28.35	2	10,711	0.02%
2021/10/15	0.1	28.50	2	28.60	28.70	-2	12,208	-0.02%
2021/10/14	5	28.52	2	28.58	28.40	3	12,692	0.02%
2021/10/13	9	28.76	6.7	28.71	28.70	2.3	12,980	0.02%
2021/10/12	9	28.53	11	28.45	28.70	-2	13,135	-0.02%
2021/10/08	10	28.38	2.4	28.32	28.40	7.6	13,243	0.06%
2021/10/07	11	28.26	20	28.30	28.35	-9	13,279	-0.07%
2021/10/05	2.1	27.25	0	0.00	27.40	2.1	13,192	0.02%
2021/10/04	5	27.24	0	0.00	27.15	5	13,283	0.04%
2021/10/01	5	27.30	2	27.25	27.45	3	13,427	0.02%
2021/09/30	4	27.38	0	0.00	27.50	4	13,451	0.03%
2021/09/29	7	27.21	0	0.00	27.25	7	13,541	0.05%
2021/09/28	3	27.55	12	27.75	27.70	-9	13,644	-0.07%
2021/09/27	1	27.60	0	0.00	27.60	1	13,995	0.01%
2021/09/24	1	27.75	1	27.75	27.70	0	14,038	0.00%
2021/09/23	2	27.70	4	27.80	27.75	-2	14,059	-0.01%
2021/09/22	2	27.28	7	27.26	27.40	-5	14,101	-0.04%
2021/09/17	1	27.70	16	27.70	27.70	-15	14,159	-0.11%
2021/09/16	8	27.58	0.2	27.70	27.70	7.8	14,152	0.06%
2021/09/15	12.2	27.50	6	27.68	27.75	6.2	14,166	0.04%
2021/09/14	6	27.30	0	0.00	27.20	6	14,033	0.04%
2021/09/13	4.2	27.03	0	0.00	27.05	4.2	14,016	0.03%
2021/09/10	2	27.10	0	0.00	27.15	2	14,056	0.01%
2021/09/09	0.1	27.30	0	0.00	27.10	0.1	14,211	0.00%
2021/09/08	5.1	27.16	5	27.10	27.20	0.1	14,292	0.00%
2021/09/07	10	27.49	0	0.00	27.45	10	14,376	0.07%
2021/09/06	2	27.65	7	27.66	27.55	-5	14,502	-0.03%
2021/09/02	1	27.50	0	0.00	27.50	1	14,725	0.01%
2021/08/31	3	27.47	1	27.45	27.40	2	14,874	0.01%
2021/08/30	4	27.50	0	0.00	27.65	4	14,854	0.03%
2021/08/27	1	27.40	1	27.50	27.50	0	14,902	0.00%
2021/08/26	2	27.30	0	0.00	27.35	2	14,962	0.01%
2021/08/25	10.1	27.79	5	27.79	27.75	5.1	15,092	0.03%
2021/08/24	4	27.53	1	27.30	27.60	3	15,225	0.02%
2021/08/23	5	26.99	1	27.05	26.95	4	15,310	0.03%
2021/08/20	1	26.70	0.1	27.10	26.90	1	15,435	0.01%
2021/08/19	5.1	26.63	1	26.70	26.70	4.1	16,216	0.03%
2021/08/18	1	26.95	0	0.00	27.00	1	16,212	0.01%
2021/08/17	6.2	26.81	1	26.80	26.75	5.2	16,279	0.03%
2021/08/16	8.7	26.85	15	26.85	26.70	-6.3	16,316	-0.04%
2021/08/13	4.2	27.09	0	0.00	27.15	4.2	16,292	0.03%
2021/08/12	3	27.27	0	0.00	27.35	3	16,283	0.02%
2021/08/11	20	27.25	15	27.22	27.20	5	16,355	0.03%
2021/08/10	2	27.13	2	27.15	27.20	0	16,448	0.00%
2021/08/09	6.3	27.31	5	27.25	27.30	1.3	16,610	0.01%
2021/08/06	15	27.63	3	27.47	27.70	12	16,679	0.07%
2021/08/05	8.4	27.17	0	0.00	27.10	8.4	16,561	0.05%
2021/08/04	4.1	27.20	0	0.00	27.30	4.1	16,863	0.02%
2021/08/03	3.6	27.18	10	27.22	27.40	-6.4	17,018	-0.04%
2021/08/02	11.2	27.56	3	27.75	27.60	8.2	17,057	0.05%
2021/07/30	8.4	27.92	2	27.95	27.75	6.4	16,996	0.04%
2021/07/29	6	28.00	5	28.00	28.00	1	16,936	0.01%
2021/07/28	17.9	27.93	10	28.00	28.05	7.9	17,088	0.05%
2021/07/27	11	28.19	0	0.00	28.15	11	17,297	0.06%
2021/07/26	20	28.15	1	28.25	28.10	19	17,603	0.11%
2021/07/23	6	28.14	1	28.20	28.10	5	17,588	0.03%
2021/07/22	29	28.24	0	0.00	28.20	29	17,556	0.17%
2021/07/21	61.5	28.23	2	28.25	28.05	59.5	17,414	0.34%
2021/07/20	31	31.34	6	31.28	31.20	25	16,072	0.16%
2021/07/19	6	31.42	4.5	31.69	31.65	1.5	15,731	0.01%
2021/07/16	2	31.70	1	31.80	31.75	1	15,823	0.01%
2021/07/15	6	32.03	5	32.05	31.95	1	15,840	0.01%
2021/07/14	2.5	32.18	2	32.40	32.10	0.5	15,771	0.00%
2021/07/13	7	32.49	1.4	32.50	32.20	5.6	15,830	0.04%
2021/07/12	6.3	32.80	4.2	32.65	32.65	2.1	15,761	0.01%
2021/07/09	5	32.63	0	0.00	32.70	5	15,802	0.03%
2021/07/08	13	32.97	7	32.96	32.80	6	16,007	0.04%
2021/07/07	6.5	32.69	4	32.73	32.75	2.5	16,035	0.02%
2021/07/06	1.2	32.69	10	32.68	32.70	-8.8	16,221	-0.05%
2021/07/05	15.5	32.54	12	32.68	32.55	3.5	16,263	0.02%
2021/07/02	8.5	32.06	12	32.30	32.35	-3.5	16,203	-0.02%
2021/07/01	6	31.37	0	0.00	31.05	6	16,089	0.04%
2021/06/30	2	30.90	16	31.00	31.00	-14	16,096	-0.09%
2021/06/29	4	30.70	2.6	30.73	30.75	1.4	16,144	0.01%
2021/06/28	4	30.83	7	30.88	30.80	-3	16,267	-0.02%
2021/06/25	3	30.65	1	30.85	30.80	2	16,274	0.01%
2021/06/24	5	30.53	3.1	30.45	30.40	1.9	16,354	0.01%
2021/06/23	2	30.48	3	30.52	30.40	-1	16,487	-0.01%
2021/06/22	4	30.51	1	30.55	30.40	3	16,918	0.02%
2021/06/21	7	30.63	0	0.00	30.30	7	17,834	0.04%
2021/06/18	11	30.83	3	30.87	30.65	8	18,194	0.04%
2021/06/17	7	30.75	2	30.95	30.60	5	18,405	0.03%
2021/06/16	6	30.75	4	30.80	30.60	2	19,062	0.01%
2021/06/15	0	0.00	4	30.24	30.15	-4	19,614	-0.02%
2021/06/11	2	30.20	0	0.00	30.15	2	19,612	0.01%
2021/06/10	9	30.16	6	30.10	30.25	3	19,681	0.02%
2021/06/09	2	30.10	2	30.30	30.20	0	19,730	0.00%
2021/06/08	3	30.80	0	0.00	30.65	3	19,762	0.02%
2021/06/07	5.2	30.58	12	30.50	30.55	-6.8	19,818	-0.03%
2021/06/04	3	30.95	9	30.84	30.95	-6	19,841	-0.03%
2021/06/03	1	31.30	0	0.00	31.25	1	19,870	0.01%
2021/06/02	3.3	31.37	6	31.39	31.35	-2.7	19,923	-0.01%
2021/06/01	8	31.38	0	0.00	31.40	8	19,887	0.04%
2021/05/31	6	30.53	3	30.75	30.75	3	19,846	0.02%
2021/05/28	10	30.26	5	29.97	30.55	5	19,835	0.03%
2021/05/27	13	29.57	9	29.58	29.55	4	19,905	0.02%
2021/05/26	9.1	29.75	0	0.00	29.70	9.1	19,518	0.05%
2021/05/25	9.5	29.69	0	0.00	29.55	9.5	19,581	0.05%
2021/05/24	4	29.06	2	29.30	29.30	2	19,634	0.01%
2021/05/21	4	29.14	0	0.00	29.10	4	19,682	0.02%
2021/05/20	2	29.23	1	29.25	29.20	1	19,584	0.01%
2021/05/19	3	28.98	3	29.13	29.15	0	19,594	0.00%
2021/05/18	19	28.53	7	28.67	28.70	12	19,648	0.06%
2021/05/17	7	28.29	5	28.46	27.90	2	19,605	0.01%
2021/05/14	4	29.55	13	29.55	29.55	-9	19,375	-0.05%
2021/05/13	4	29.98	9	29.94	29.70	-5	19,318	-0.03%
2021/05/12	23.1	29.77	49	29.97	30.00	-25.9	19,135	-0.14%
2021/05/11	11	30.72	5.5	30.66	30.50	5.4	18,813	0.03%
2021/05/10	29	30.98	0	0.00	31.20	29	18,683	0.16%
2021/05/07	8	31.01	0	0.00	31.15	8	19,015	0.04%
2021/05/06	5	30.97	6	31.03	30.75	-1	19,568	-0.01%
2021/05/05	7	30.99	3	30.85	30.80	4	20,029	0.02%
2021/05/04	7	30.91	13	30.79	31.15	-6	19,961	-0.03%
2021/05/03	23.4	31.74	24	31.67	31.65	-0.6	19,780	0.00%
2021/04/29	8	32.52	4	32.54	32.70	4	19,586	0.02%
2021/04/28	6	32.63	18.1	32.60	32.70	-12.1	19,594	-0.06%
2021/04/27	8	32.66	16	32.76	32.60	-8	19,730	-0.04%
2021/04/26	8	32.64	2	32.80	32.80	6	19,659	0.03%
2021/04/23	20	32.24	11	32.26	32.45	9	19,574	0.05%
2021/04/22	23	32.65	15.1	32.64	32.55	7.9	19,688	0.04%
2021/04/21	21	33.10	54	33.06	33.00	-33	19,681	-0.17%
2021/04/20	7.2	33.11	23	33.08	33.10	-15.8	19,604	-0.08%
2021/04/19	22	33.09	7	33.10	33.05	15	19,556	0.08%
2021/04/16	4.1	32.90	0	0.00	32.95	4.1	19,469	0.02%
2021/04/15	10	32.79	9	32.83	32.85	1	19,541	0.01%
2021/04/14	17.4	32.73	24	32.87	33.00	-6.7	19,450	-0.03%
2021/04/13	6.3	33.31	1	33.45	33.15	5.3	19,250	0.03%
2021/04/12	17.5	33.55	6.1	33.52	33.40	11.4	19,191	0.06%
2021/04/09	5	33.77	9.1	33.76	33.70	-4.1	19,040	-0.02%
2021/04/08	40	33.60	0.4	33.55	33.55	39.6	18,929	0.21%
2021/04/07	24.5	33.59	6	33.45	33.45	18.5	18,819	0.10%
2021/04/06	3	33.45	18	33.46	33.40	-15	18,656	-0.08%
2021/04/01	6	33.46	4.1	33.50	33.40	1.9	18,698	0.01%
2021/03/31	8	33.69	28.3	33.61	33.50	-20.3	18,637	-0.11%
2021/03/30	8.5	33.67	14.1	33.62	33.85	-5.5	18,519	-0.03%
2021/03/29	3.8	33.42	0.2	33.30	33.55	3.6	18,451	0.02%
2021/03/26	10	33.23	7	33.28	33.45	3	18,397	0.02%
2021/03/25	12	33.14	5	33.27	33.20	7	18,661	0.04%
2021/03/24	89.1	33.83	125.3	33.78	33.75	-36.2	18,375	-0.20%	大賣/
2021/03/23	26	34.06	83.9	34.39	34.75	-57.9	17,678	-0.33%
2021/03/22	3.1	34.10	26	34.24	34.35	-23	17,445	-0.13%
2021/03/19	78.4	33.89	19.3	34.03	33.85	59.1	17,615	0.34%
2021/03/18	62.5	33.69	46	33.84	33.85	16.5	17,268	0.10%
2021/03/17	35	32.64	3	32.63	32.65	32	16,685	0.19%
2021/03/16	11	32.60	3	32.58	32.60	8	16,767	0.05%
2021/03/15	27	32.59	9.2	32.66	32.60	17.9	16,836	0.11%
2021/03/12	9	32.31	24	32.36	32.40	-15	16,874	-0.09%
2021/03/11	3	32.17	5	32.20	32.25	-2	16,894	-0.01%
2021/03/10	11	32.25	13	32.18	32.10	-2	16,992	-0.01%
2021/03/09	1	31.90	71	31.81	32.00	-70	17,174	-0.41%
2021/03/08	2	31.65	4	31.80	31.80	-2	17,336	-0.01%
2021/03/05	3.4	31.12	18	31.51	31.65	-14.6	17,400	-0.08%
2021/03/04	11.3	31.24	11	31.30	31.35	0.3	17,900	0.00%
2021/03/03	4	31.33	10.2	31.30	31.40	-6.2	17,975	-0.03%
2021/03/02	5	31.87	4	31.78	31.35	1	17,826	0.01%
2021/02/26	55.5	31.52	1	31.65	32.00	54.5	17,634	0.31%
2021/02/25	16	31.89	16	32.01	31.70	0	17,263	0.00%
2021/02/24	5	32.00	23.7	32.02	31.90	-18.7	17,199	-0.11%
2021/02/23	12.2	31.71	27.5	31.77	31.80	-15.3	17,047	-0.09%
2021/02/22	7	31.19	3	31.33	31.30	4	16,982	0.02%
2021/02/19	2.7	30.93	1	30.85	31.15	1.7	17,001	0.01%
2021/02/18	0	0.00	2	30.90	30.80	-2	17,007	-0.01%
2021/02/05	4	30.83	2	30.95	30.80	2	17,294	0.01%
2021/02/04	5	30.84	14	30.74	30.75	-9	17,281	-0.05%
2021/02/03	6	31.10	3	31.17	31.10	3	17,275	0.02%
2021/02/02	4.5	31.18	0.1	31.25	31.15	4.4	17,264	0.03%
2021/02/01	3.5	30.83	2	30.85	31.10	1.5	17,212	0.01%
2021/01/29	15	31.79	16	31.61	31.25	-1	17,075	-0.01%
2021/01/28	27.1	32.63	35	32.66	32.70	-7.9	16,547	-0.05%
2021/01/27	23	32.20	40.8	32.18	32.35	-17.8	15,969	-0.11%
2021/01/26	13	31.25	6	30.99	30.85	7	15,400	0.05%
2021/01/25	0	0.00	16	31.14	31.20	-16	15,324	-0.10%
2021/01/22	0	0.00	2	30.75	30.70	-2	15,169	-0.01%
2021/01/21	11	30.07	0.1	30.20	29.90	10.9	15,053	0.07%
2021/01/20	5	30.26	16	30.63	30.00	-11	15,065	-0.07%
2021/01/19	1.1	30.99	4	30.98	30.75	-2.9	14,868	-0.02%
2021/01/18	7	30.69	1	30.65	30.65	6	14,940	0.04%
2021/01/15	9	31.59	6	31.32	31.00	3	14,884	0.02%
2021/01/14	10	31.39	10	31.24	31.65	0	14,880	0.00%
2021/01/13	1	31.10	20	31.02	30.90	-19	14,588	-0.13%
2021/01/12	1	30.90	10.1	30.65	30.85	-9.1	14,473	-0.06%
2021/01/11	0	0.00	3	30.80	31.00	-3	14,358	-0.02%
2021/01/08	63	30.83	7	30.84	31.00	56	14,310	0.39%
2021/01/07	1.1	30.50	1	30.50	30.50	0.1	14,310	0.00%
2021/01/06	14	30.34	11.2	30.23	30.35	2.8	14,332	0.02%
2021/01/05	3	30.35	3	30.40	30.50	0	14,261	0.00%
2021/01/04	4	30.89	22.5	30.94	30.80	-18.5	14,338	-0.13%
2020/12/31	1	30.90	53.2	31.00	31.00	-52.2	14,232	-0.37%
2020/12/30	11	30.99	8	30.75	31.15	3	14,284	0.02%
2020/12/29	12	31.37	3	31.07	30.95	9	14,241	0.06%
2020/12/28	3	31.12	31	30.95	31.05	-28	14,242	-0.20%
2020/12/25	10	30.65	3	30.58	30.55	7	14,281	0.05%
2020/12/24	53	30.35	0	0.00	30.65	53	14,304	0.37%
2020/12/23	2	30.00	1	30.05	30.00	1	14,316	0.01%
2020/12/22	12	30.25	13	30.03	30.05	-1	14,312	-0.01%
2020/12/21	30	29.78	32	29.56	30.05	-2	14,500	-0.01%
2020/12/18	10	30.33	5	30.47	30.20	5	14,448	0.03%
2020/12/17	17	30.41	5	30.43	30.40	12	14,367	0.08%
2020/12/16	28	30.78	7	30.46	31.05	21	14,155	0.15%
2020/12/15	56.1	30.25	36	30.05	30.05	20.1	14,004	0.14%
2020/12/14	45	30.68	61	30.89	31.05	-16	13,637	-0.12%
2020/12/11	2	31.40	25	31.48	31.60	-23	13,407	-0.17%
2020/12/10	7	31.54	4	31.65	31.65	3	13,431	0.02%
2020/12/09	16	32.06	16.1	32.05	32.15	-0.1	13,358	0.00%
2020/12/08	26	31.88	148	31.79	31.80	-122	13,298	-0.92%	大賣/鉅額交易
2020/12/07	7	31.42	9	31.45	31.55	-2	13,328	-0.02%
2020/12/04	11	31.10	13	31.25	31.30	-2	13,346	-0.01%
2020/12/03	21	31.29	8	31.25	31.30	13	13,311	0.10%
2020/12/02	38	31.11	7	31.21	31.45	31	13,065	0.24%
2020/12/01	13	30.58	18	30.62	30.65	-5	12,992	-0.04%
2020/11/30	56	31.14	5.4	30.76	29.85	50.6	12,941	0.39%
2020/11/27	11	30.76	11.2	30.76	30.95	-0.2	12,362	0.00%
2020/11/26	2.1	30.25	1	30.20	30.30	1.1	12,214	0.01%
2020/11/25	5	30.17	0	0.00	30.05	5	12,470	0.04%
2020/11/24	2	30.23	8	30.30	30.25	-6	12,502	-0.05%
2020/11/23	2.1	30.36	1	30.10	30.10	1.1	12,574	0.01%
2020/11/20	10	30.07	1	30.00	30.05	9	12,639	0.07%
2020/11/19	0	0.00	1	30.05	29.95	-1	13,095	-0.01%
2020/11/18	1	30.10	1.1	30.20	30.15	-0.1	13,270	0.00%
2020/11/17	6	30.11	16	30.22	30.30	-10	13,303	-0.08%
2020/11/16	3	30.20	4	30.23	30.40	-1	13,666	-0.01%
2020/11/13	15	30.32	11	29.95	30.30	4	13,937	0.03%
2020/11/12	3	29.10	2	29.05	29.20	1	13,711	0.01%
2020/11/11	5	29.14	0	0.00	29.45	5	13,805	0.04%
2020/11/10	4	29.31	7.6	29.57	29.15	-3.6	13,896	-0.03%
2020/11/09	1	29.25	4	29.35	29.50	-3	14,204	-0.02%
2020/11/06	1	29.20	4.1	29.13	29.15	-3.1	14,334	-0.02%
2020/11/05	3	29.40	7	29.17	29.10	-4	14,507	-0.03%
2020/11/04	1	29.05	23	29.08	29.00	-22	14,677	-0.15%
2020/11/03	0	0.00	0	28.70	28.75	0	14,804	0.00%
2020/11/02	1	28.25	0	0.00	28.35	1	14,923	0.01%
2020/10/30	8	28.64	1	28.60	28.50	7	15,195	0.05%
2020/10/29	9	28.64	0	0.00	28.70	9	15,516	0.06%
2020/10/28	7	29.16	4	29.49	29.15	3	15,648	0.02%
2020/10/27	4	28.93	3	29.05	29.00	1	15,788	0.01%
2020/10/26	4	29.39	4	29.46	29.30	0	15,965	0.00%
2020/10/23	0	0.00	6	28.95	28.85	-6	15,965	-0.04%
2020/10/22	2	28.50	3	28.52	28.75	-1	16,121	-0.01%
2020/10/21	5	28.73	3	28.85	28.55	2	16,129	0.01%
2020/10/20	5	28.88	2	29.10	28.95	3	16,591	0.02%
2020/10/19	11	28.89	1	28.70	28.80	10	17,134	0.06%
2020/10/16	11	28.94	0.1	29.00	28.80	10.9	17,377	0.06%
2020/10/15	13	29.40	6	29.51	29.10	7	17,940	0.04%
2020/10/14	9.6	29.08	2	29.20	29.05	7.6	18,796	0.04%
2020/10/13	2	28.58	13	28.51	28.70	-11	19,194	-0.06%
2020/10/12	29	28.93	3.1	28.93	28.85	25.9	19,999	0.13%
2020/10/08	1.7	29.70	1	29.70	29.70	0.7	20,058	0.00%
2020/10/07	9	29.38	0	0.00	29.35	9	20,337	0.04%
2020/10/06	8	29.73	1	29.75	29.75	7	20,617	0.03%
2020/10/05	3	29.57	0	0.00	29.55	3	20,907	0.01%
2020/09/30	3	29.85	12	30.03	29.80	-9	21,182	-0.04%
2020/09/29	2	29.58	0	0.00	29.40	2	21,694	0.01%
2020/09/28	1	29.30	2	29.63	29.70	-1	22,677	0.00%
2020/09/25	5	28.93	18	29.26	29.15	-13	23,163	-0.06%
2020/09/24	6	29.08	0	0.00	28.85	6	23,278	0.03%
2020/09/23	0	0.00	35.1	30.16	29.95	-35.1	23,293	-0.15%
2020/09/22	19	29.07	2	29.10	29.10	17	23,223	0.07%
2020/09/21	2	29.70	7.1	29.55	29.50	-5.1	23,384	-0.02%
2020/09/18	3	29.77	2	29.80	29.85	1	23,772	0.00%
2020/09/17	21	29.71	1	30.05	29.65	20	24,067	0.08%
2020/09/16	15	30.53	5	30.46	30.10	10	24,572	0.04%
2020/09/15	17	29.78	1	29.75	29.75	16	24,802	0.06%
2020/09/14	7	29.86	0	0.00	30.10	7	25,480	0.03%
2020/09/11	2	29.80	5	29.46	29.90	-3	26,124	-0.01%
2020/09/10	14	30.03	0	0.00	29.80	14	26,381	0.05%
2020/09/09	26	30.05	1	30.10	30.45	25	26,211	0.10%
2020/09/08	21.9	30.77	2	30.95	30.70	19.9	26,220	0.08%
2020/09/07	10	31.28	4	31.51	31.30	6	26,257	0.02%
2020/09/04	19	31.09	3	31.60	31.75	16	26,490	0.06%
2020/09/03	18.6	31.85	0	0.00	31.70	18.6	26,531	0.07%
2020/09/02	4	32.05	4.1	32.11	32.25	-0.1	26,768	0.00%
2020/09/01	16	31.71	5	32.24	32.35	11	26,957	0.04%
2020/08/31	7.8	32.48	0	0.00	31.90	7.8	26,976	0.03%
2020/08/28	20	32.69	1	32.70	32.60	19	26,817	0.07%
2020/08/27	24	33.10	12.2	33.15	33.15	11.8	26,914	0.04%
2020/08/26	3	33.45	4	33.60	33.60	-1	26,905	0.00%
2020/08/25	5	33.79	97.3	33.97	34.00	-92.3	26,848	-0.34%
2020/08/24	17.2	31.91	42.3	32.25	32.60	-25.1	26,739	-0.09%
2020/08/21	6	31.22	2	31.35	31.30	4	26,576	0.02%
2020/08/20	37	30.93	28.1	30.83	30.90	8.9	26,599	0.03%
2020/08/19	50	32.92	18	32.70	32.40	32	26,146	0.12%
2020/08/18	43	34.11	15.1	33.91	33.90	27.9	25,677	0.11%
2020/08/17	30	34.45	9	34.47	34.50	21	25,642	0.08%
2020/08/14	23	35.04	2	35.03	34.75	21	25,563	0.08%
2020/08/13	122.6	35.33	103	35.07	34.85	19.6	25,531	0.08%	大買/大賣/
2020/08/12	1	33.95	8	34.48	34.70	-7	25,390	-0.03%
2020/08/11	14.6	34.03	6	33.88	34.00	8.6	25,355	0.03%
2020/08/10	47	34.50	1	34.15	34.50	46	25,399	0.18%
2020/08/07	50	34.90	10	34.97	34.90	40	25,411	0.16%
2020/08/06	11.2	34.80	8	34.83	34.95	3.2	25,295	0.01%
2020/08/05	22.5	35.05	1	35.00	34.90	21.5	25,235	0.09%
2020/08/04	9.5	34.63	147	34.92	35.00	-137.5	24,978	-0.55%	大賣/鉅額交易
2020/08/03	62	33.96	7	33.89	33.85	55	24,798	0.22%
2020/07/31	20	34.58	9	34.57	34.50	11	24,671	0.04%
2020/07/30	6	34.10	18	34.52	34.60	-12	24,446	-0.05%
2020/07/29	5.1	33.78	6.2	33.84	33.80	-1.1	24,306	0.00%
2020/07/28	10	33.62	20	33.63	33.25	-10	24,304	-0.04%
2020/07/27	62	33.21	3	33.57	33.25	59	24,479	0.24%
2020/07/24	59	34.13	30.7	34.15	34.10	28.3	24,440	0.12%
2020/07/23	26.7	35.30	46	35.01	35.60	-19.3	23,976	-0.08%
2020/07/22	8.1	34.18	9	34.16	34.25	-0.9	23,476	0.00%
2020/07/21	27	34.03	84	34.09	33.90	-57	23,295	-0.24%
2020/07/20	129.5	32.93	34	32.93	32.95	95.5	22,719	0.42%	大買/
2020/07/17	22	35.71	9	35.78	35.80	13	21,717	0.06%
2020/07/16	12.1	35.89	42	35.36	36.00	-29.9	21,458	-0.14%
2020/07/15	0	0.00	6	34.39	34.05	-6	20,700	-0.03%
2020/07/14	11	33.87	1	33.80	34.10	10	20,543	0.05%
2020/07/13	7	33.85	22.2	34.09	34.20	-15.2	20,361	-0.07%
2020/07/10	5	33.14	17	32.75	32.55	-12	20,175	-0.06%
2020/07/09	51	33.67	7	34.04	33.40	44	20,251	0.22%
2020/07/08	23	33.52	10	33.39	33.45	13	19,957	0.07%
2020/07/07	55.5	34.96	16	35.52	34.50	39.5	19,252	0.21%
2020/07/06	4	37.94	19.3	38.10	38.65	-15.3	18,297	-0.08%
2020/07/03	10	37.26	11	37.24	37.20	-1	17,841	-0.01%
2020/07/02	3	36.85	5	37.16	37.15	-2	17,796	-0.01%
2020/07/01	1	36.05	18	36.59	36.80	-17	17,701	-0.10%
2020/06/30	14	36.06	13.9	35.84	35.80	0.1	17,522	0.00%
2020/06/29	4	35.36	4.1	35.49	35.65	-0.1	17,474	0.00%
2020/06/24	27	35.95	24	36.05	35.65	3	17,243	0.02%
2020/06/23	14	35.49	16.1	35.64	36.00	-2.1	17,191	-0.01%
2020/06/22	10	34.90	10	34.95	34.80	0	17,223	0.00%
2020/06/19	8	34.43	37	34.56	34.65	-29	16,876	-0.17%
2020/06/18	16	33.44	26	33.49	34.00	-10	16,268	-0.06%
2020/06/17	0	0.00	11	31.98	32.25	-11	15,614	-0.07%
2020/06/16	0	0.00	24.1	31.43	31.45	-24.1	15,581	-0.15%
2020/06/15	6	31.33	12	31.19	31.10	-6	15,850	-0.04%
2020/06/12	10	30.29	14	30.06	30.70	-4	15,963	-0.03%
2020/06/11	13	31.15	20.6	31.53	30.65	-7.6	16,131	-0.05%
2020/06/10	10	31.42	8	31.34	31.45	2	16,046	0.01%
2020/06/09	23	31.21	4	31.25	31.15	19	16,115	0.12%
2020/06/08	7	30.17	19	29.99	30.45	-12	16,095	-0.07%
2020/06/05	7	29.86	37	29.95	29.80	-30	15,920	-0.19%
2020/06/04	4	29.90	3	29.87	29.85	1	15,885	0.01%
2020/06/03	16	29.62	0	0.00	29.55	16	15,994	0.10%
2020/06/02	10	29.05	8	29.12	29.15	2	15,975	0.01%
2020/05/29	7	28.25	0	28.50	28.60	7	15,862	0.04%
2020/05/28	2	28.63	0	0.00	28.50	2	15,593	0.01%
2020/05/27	1	28.40	24	28.43	28.60	-23	15,671	-0.15%
2020/05/26	3	28.20	1	28.35	28.20	2	15,660	0.01%
2020/05/25	16	28.06	1	28.20	28.20	15	15,661	0.10%
2020/05/22	0	0.00	1	28.25	28.40	-1	15,642	-0.01%
2020/05/21	1	28.25	0	0.00	28.35	1	15,516	0.01%
2020/05/20	2	28.33	1	28.30	28.15	1	15,471	0.01%
2020/05/19	0	28.15	22	28.23	28.30	-22	15,304	-0.14%
2020/05/18	17	27.61	0	0.00	27.55	17	15,109	0.11%
2020/05/15	7	28.06	9	28.08	28.10	-2	14,963	-0.01%
2020/05/12	2	27.60	0	0.00	27.50	2	14,527	0.01%
2020/05/11	3	27.80	0	0.00	27.80	3	14,438	0.02%
2020/05/08	10	27.47	9	27.43	27.45	1	14,348	0.01%
2020/05/07	4	27.75	0	0.00	27.70	4	14,148	0.03%
2020/05/06	0	0.00	5	27.75	27.80	-5	14,116	-0.04%
2020/05/05	6	27.97	3	28.02	27.75	3	14,084	0.02%
2020/05/04	3.9	27.77	7	27.59	27.85	-3.1	14,076	-0.02%
2020/04/30	1	27.75	11	28.02	28.25	-10	14,023	-0.07%
2020/04/29	0	0.00	19	27.48	27.70	-19	13,812	-0.14%
2020/04/28	3	26.78	16	26.71	26.90	-13	13,693	-0.09%
2020/04/27	3	26.50	7	26.44	26.50	-4	14,075	-0.03%
2020/04/24	2	25.85	0	0.00	26.00	2	14,009	0.01%
2020/04/23	7	25.91	0	0.00	26.00	7	14,093	0.05%
2020/04/22	0	0.00	12	25.13	25.55	-12	14,082	-0.09%
2020/04/21	14	25.55	4	25.60	25.30	10	14,140	0.07%
2020/04/20	5	26.05	0	0.00	26.00	5	14,000	0.04%
2020/04/17	5	26.21	8	26.46	26.05	-3	13,943	-0.02%
2020/04/16	9	26.15	7	26.06	26.20	2	13,857	0.01%
2020/04/15	17	26.49	15	26.55	26.50	2	13,799	0.01%
2020/04/14	7	26.64	81	26.42	26.70	-74	13,667	-0.54%
2020/04/13	5	25.30	5	25.15	25.65	0	13,389	0.00%
2020/04/09	10	25.15	2	25.15	25.05	8	13,461	0.06%
2020/04/08	5	25.25	0	0.00	25.10	5	13,400	0.04%
2020/04/07	1	25.35	1	25.30	25.20	0	13,319	0.00%
2020/04/06	3	25.18	16	25.14	25.15	-13	13,189	-0.10%
2020/04/01	3.2	24.34	4	24.45	24.40	-0.8	12,942	-0.01%
2020/03/31	2	24.20	7	24.16	24.50	-5	12,762	-0.04%
2020/03/30	1	23.65	6	23.85	23.85	-5	12,531	-0.04%
2020/03/27	11	24.06	18	24.01	23.75	-7	12,401	-0.06%
2020/03/26	22	23.94	11	24.14	24.00	11	12,097	0.09%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	0	0.00	1	21.10	21.10	-1	11,524	-0.01%
2020/03/23	4	19.29	0	0.00	19.20	4	11,424	0.04%
2020/03/20	45.1	20.26	62	20.33	20.40	-17	11,436	-0.15%
2020/03/19	26	19.44	13	18.82	18.65	13	11,212	0.12%
2020/03/18	7.1	20.42	1	20.35	20.10	6.1	10,953	0.06%
2020/03/17	14	21.05	2	21.25	20.80	12	10,800	0.11%
2020/03/16	8	22.73	0	0.00	22.15	8	10,897	0.07%
2020/03/13	9	21.88	2	22.13	23.00	7	10,808	0.06%
2020/03/12	7	23.98	2	23.43	23.65	5	10,546	0.05%
2020/03/11	2	25.03	0	0.00	24.70	2	10,399	0.02%
2020/03/10	7	24.84	0	0.00	25.05	7	10,345	0.07%
2020/03/09	11	25.57	0	25.45	25.30	11	10,423	0.11%
2020/03/06	19	26.54	1	26.55	26.25	18	10,701	0.17%
2020/03/02	6	26.56	0	0.00	26.55	6	10,732	0.06%
2020/02/27	6	27.13	5	27.43	27.05	1	10,841	0.01%
2020/02/26	1	27.05	9	27.07	27.10	-8	10,759	-0.07%
2020/02/24	55	27.45	0	0.00	27.45	55	10,898	0.50%
2020/02/21	1	27.90	3	27.93	27.90	-2	10,999	-0.02%
2020/02/20	0	0.00	4	28.16	28.10	-4	11,198	-0.04%
2020/02/19	0	0.00	9	28.22	28.10	-9	11,376	-0.08%
2020/02/18	12	27.60	3	27.75	27.85	9	11,906	0.08%
2020/02/17	11	27.85	10	27.69	27.60	1	12,063	0.01%
2020/02/13	0	0.00	5	28.30	28.30	-5	12,462	-0.04%
2020/02/12	0	0.00	1	28.20	28.25	-1	12,603	-0.01%
2020/02/10	7	27.76	5	27.86	27.95	2	13,055	0.02%
2020/02/07	3	28.20	3	28.23	28.25	0	13,396	0.00%
2020/02/05	3	27.98	5	27.85	27.80	-2	13,831	-0.01%
2020/02/04	2	27.50	8	27.67	28.00	-6	13,873	-0.04%
2020/02/03	9	26.91	6	26.87	27.00	3	14,180	0.02%
2020/01/31	6.3	27.54	25	27.55	27.25	-18.7	14,150	-0.13%
2020/01/30	15	27.25	3.1	27.25	27.20	11.9	14,227	0.08%
2020/01/20	32	29.30	17	29.35	29.40	15	13,968	0.11%
2020/01/17	2	29.30	11.8	29.27	29.30	-9.8	14,035	-0.07%
2020/01/16	1	28.80	4	28.83	28.90	-3	14,048	-0.02%
2020/01/15	2	28.98	2.2	29.12	28.90	-0.2	14,243	0.00%
2020/01/14	2	28.50	2	28.40	28.85	0	14,230	0.00%
2020/01/13	7	28.75	2	28.90	28.75	5	14,328	0.03%
2020/01/10	2	28.75	2	28.75	28.75	0	14,387	0.00%
2020/01/09	1.5	28.65	7	28.56	28.70	-5.5	14,426	-0.04%
2020/01/08	0	0.00	12	28.01	28.10	-12	14,552	-0.08%
2020/01/07	1	28.30	0.2	28.40	28.50	0.8	14,568	0.01%
2020/01/06	2	28.05	0	0.00	28.00	2	14,593	0.01%
2020/01/03	4	28.44	0	0.00	28.30	4	14,687	0.03%
2020/01/02	2	28.50	2.6	28.41	28.40	-0.6	14,707	0.00%
2019/12/31	2	28.30	2.6	28.35	28.35	-0.6	14,712	0.00%
2019/12/30	2	28.70	10	28.60	28.60	-8	14,838	-0.05%
2019/12/27	2	28.85	0	0.00	28.90	2	14,891	0.01%
2019/12/26	0	0.00	10	28.90	28.90	-10	14,936	-0.07%
2019/12/25	35	29.16	63.1	29.12	29.10	-28.1	15,064	-0.19%
2019/12/24	2	29.05	5.1	29.14	28.70	-3.1	15,224	-0.02%
2019/12/23	0	0.00	8	29.46	29.15	-8	15,260	-0.05%
2019/12/20	0	0.00	1	29.70	29.50	-1	15,401	-0.01%
2019/12/19	20	29.95	23	29.73	29.75	-3	15,800	-0.02%
2019/12/18	0.9	29.70	0	0.00	29.85	0.9	16,361	0.01%
2019/12/16	1	29.35	0	0.00	29.30	1	16,446	0.01%
2019/12/13	0	0.00	1.2	29.78	29.85	-1.2	16,464	-0.01%
2019/12/12	0	0.00	19	29.75	29.60	-19	16,528	-0.11%
2019/12/11	4	29.35	8	29.78	29.50	-4	16,473	-0.02%
2019/12/10	1	29.45	3	29.30	29.45	-2	16,087	-0.01%
2019/12/09	4.4	29.20	3	29.17	29.20	1.4	16,067	0.01%
2019/12/06	14	29.15	1	29.50	29.20	13	16,193	0.08%
2019/12/05	0	0.00	2.1	28.95	29.00	-2.1	16,010	-0.01%
2019/12/04	14	28.91	0	0.00	29.00	14	16,134	0.09%
2019/12/03	7	28.86	2	28.90	28.90	5	16,043	0.03%
2019/12/02	0	0.00	3	27.50	27.80	-3	15,582	-0.02%
2019/11/29	9	28.07	37.1	27.87	27.70	-28.1	15,501	-0.18%
2019/11/28	5	28.68	8.5	28.64	28.55	-3.5	15,398	-0.02%
2019/11/27	4	28.61	0	0.00	29.00	4	15,720	0.03%
2019/11/25	5	28.93	22.7	28.75	28.95	-17.7	15,329	-0.12%
2019/11/22	0	0.00	1.1	29.19	29.20	-1.1	15,395	-0.01%
2019/11/21	11	28.98	7	28.97	29.10	4	15,428	0.03%
2019/11/20	5	29.26	0	0.00	29.40	5	15,357	0.03%
2019/11/19	6	29.00	23.2	29.11	29.25	-17.2	15,375	-0.11%
2019/11/18	3	28.95	10	29.00	29.00	-7	15,283	-0.05%
2019/11/15	3	29.00	10	28.94	28.65	-7	15,348	-0.05%
2019/11/14	3	28.38	0	0.00	28.45	3	14,816	0.02%
2019/11/13	32	28.40	73.9	28.35	28.15	-41.9	14,716	-0.28%
2019/11/12	20	27.76	5	27.78	27.80	15	14,432	0.10%
2019/11/11	11	28.05	7	27.94	27.90	4	14,370	0.03%
2019/11/08	1	27.80	28	28.14	28.35	-27	14,454	-0.19%
2019/11/07	3.8	27.44	8	27.65	27.40	-4.2	14,066	-0.03%
2019/11/06	13	27.11	117	27.04	27.25	-104	13,955	-0.75%	大賣/鉅額交易
2019/11/05	17	27.89	11	28.00	27.85	6	13,638	0.04%
2019/11/04	3	28.05	12	28.23	28.40	-9	13,530	-0.07%
2019/11/01	5	27.98	4	27.95	28.00	1	13,342	0.01%
2019/10/31	11	27.91	16.1	27.95	27.95	-5.1	13,405	-0.04%
2019/10/30	0	0.00	7.2	27.27	27.45	-7.2	13,076	-0.05%
2019/10/29	7	27.49	12	27.45	27.40	-5	13,054	-0.04%
2019/10/28	8	27.65	25.7	27.78	27.80	-17.7	12,961	-0.14%
2019/10/25	1	27.40	3	27.40	27.50	-2	12,842	-0.02%
2019/10/24	2	27.35	3	27.35	27.35	-1	12,854	-0.01%
2019/10/23	19	27.33	55	27.11	27.20	-36	12,839	-0.28%
2019/10/22	0	0.00	11.2	26.85	26.85	-11.2	12,684	-0.09%
2019/10/21	16	26.62	19.1	26.76	26.70	-3.1	12,887	-0.02%
2019/10/18	1	26.35	4	26.45	26.35	-3	13,179	-0.02%
2019/10/17	2	26.40	1	26.50	26.50	1	13,667	0.01%
2019/10/16	3	26.40	3.1	26.32	26.50	-0.1	13,844	0.00%
2019/10/15	0	0.00	5	26.23	26.20	-5	13,844	-0.04%
2019/10/14	4	26.25	3	26.35	26.30	1	13,859	0.01%
2019/10/09	0	0.00	6	26.21	26.10	-6	13,797	-0.04%
2019/10/08	1	26.20	13.1	26.31	26.25	-12.1	13,737	-0.09%
2019/10/07	12	26.20	3	26.25	26.20	9	13,745	0.07%
2019/10/04	8	26.18	8	26.16	26.15	0	13,782	0.00%
2019/10/02	3	25.53	1	25.60	25.50	2	13,621	0.01%
2019/10/01	0	0.00	6	25.62	25.70	-6	13,533	-0.04%
2019/09/27	6	25.35	4	25.18	25.05	2	13,417	0.01%
2019/09/26	1	26.00	3	26.30	26.00	-2	13,272	-0.02%
2019/09/25	3	26.00	3	26.05	26.20	0	13,181	0.00%
2019/09/24	7	26.51	19	26.43	26.10	-12	13,081	-0.09%
2019/09/23	10	25.95	30.6	25.98	26.00	-20.6	12,571	-0.16%
2019/09/20	0	0.00	6	25.26	25.20	-6	12,048	-0.05%
2019/09/19	1	25.30	3	25.23	25.15	-2	11,799	-0.02%
2019/09/18	0	0.00	3	25.12	25.15	-3	11,715	-0.03%
2019/09/17	6	24.68	3	24.85	24.90	3	11,552	0.03%
2019/09/16	1	24.40	3.3	24.45	24.50	-2.3	11,464	-0.02%
2019/09/12	0	0.00	3	24.70	24.60	-3	11,424	-0.03%
2019/09/11	0.2	24.90	1	25.00	24.95	-0.8	11,491	-0.01%
2019/09/10	5	25.10	15	25.05	25.10	-10	11,467	-0.09%
2019/09/09	1	25.00	0	0.00	25.00	1	11,287	0.01%
2019/09/06	1	24.95	4	25.00	25.00	-3	11,269	-0.03%
2019/09/05	10	24.80	5.1	24.90	24.85	4.9	11,122	0.04%
2019/09/04	1	24.80	4.3	24.80	24.85	-3.3	11,087	-0.03%
2019/09/03	0	0.00	4	24.81	24.75	-4	11,124	-0.04%
2019/09/02	4	24.91	2	25.00	24.80	2	11,532	0.02%
2019/08/30	4	24.73	86.5	24.79	24.90	-82.5	11,450	-0.72%
2019/08/29	0	0.00	11	24.26	24.30	-11	11,176	-0.10%
2019/08/28	0	0.00	8	24.28	24.35	-8	11,218	-0.07%
2019/08/27	4	24.46	1	24.50	24.40	3	11,426	0.03%
2019/08/26	11	23.97	6	23.95	24.30	5	12,069	0.04%
2019/08/23	2	24.45	17	24.41	24.50	-15	11,948	-0.13%
2019/08/22	7	24.41	20	24.47	24.55	-13	11,966	-0.11%
2019/08/21	9	24.28	53	24.30	24.35	-44	12,028	-0.37%
2019/08/20	7	23.86	100	24.02	24.25	-93	11,908	-0.78%
2019/08/19	25	23.63	1.1	23.69	23.70	23.9	11,779	0.20%
2019/08/16	2	23.53	7	23.62	23.60	-5	11,818	-0.04%
2019/08/15	2.1	23.29	53	23.30	23.50	-50.9	11,715	-0.43%
2019/08/14	4	23.65	4	23.55	23.55	0	11,736	0.00%
2019/08/13	14	23.26	42	23.14	23.35	-28	11,695	-0.24%
2019/08/12	2	22.65	1	22.50	22.50	1	11,628	0.01%
2019/08/08	3	22.42	0	0.00	22.40	3	11,803	0.03%
2019/08/07	1	22.30	0	0.00	22.30	1	11,897	0.01%
2019/08/06	20	21.89	6	22.03	22.30	14	12,198	0.11%
2019/08/05	25	22.53	0	0.00	22.45	25	12,441	0.20%
2019/08/02	8	22.76	2	22.70	22.80	6	12,476	0.05%
2019/08/01	6	23.13	2	23.20	23.25	4	12,473	0.03%
2019/07/31	14	23.33	0	0.00	23.30	14	12,473	0.11%
2019/07/30	4	23.65	16	23.67	23.55	-12	12,454	-0.10%
2019/07/29	8	23.23	22	23.34	23.45	-14	12,455	-0.11%
2019/07/26	16	23.44	3	23.43	23.40	13	12,371	0.11%
2019/07/25	6	23.95	20	23.93	23.85	-14	12,380	-0.11%
2019/07/24	4	24.30	12	24.37	24.15	-8	12,430	-0.06%
2019/07/23	1	24.40	16	24.11	24.40	-15	12,412	-0.12%
2019/07/22	23	23.81	3	23.70	23.70	20	12,132	0.16%
2019/07/19	37	25.35	8	25.36	25.30	29	11,735	0.25%
2019/07/18	23	25.09	2	25.10	25.10	21	11,203	0.19%
2019/07/17	1	25.05	4.2	24.96	25.00	-3.2	11,151	-0.03%
2019/07/16	0.2	25.00	3	25.08	25.15	-2.8	11,174	-0.02%
2019/07/15	1	25.05	14	25.06	25.05	-13	11,285	-0.12%
2019/07/12	0	0.00	23	25.12	25.05	-23	11,573	-0.20%
2019/07/11	1.8	24.96	17.4	24.98	24.90	-15.6	11,869	-0.13%
2019/07/09	3	24.35	1	24.45	24.35	2	12,318	0.02%
2019/07/08	4	24.51	3	24.43	24.50	1	12,482	0.01%
2019/07/05	1	24.15	2	24.25	24.15	-1	12,679	-0.01%
2019/07/04	1	24.30	2	24.23	24.30	-1	12,992	-0.01%
2019/07/03	4	24.15	4	24.11	24.15	0	13,292	0.00%
2019/07/02	3	24.15	6	24.08	24.15	-3	13,840	-0.02%
2019/07/01	1	24.25	1	24.25	24.30	0	14,354	0.00%
2019/06/28	5	24.14	20	24.02	24.20	-15	14,718	-0.10%
2019/06/27	14	24.24	0	0.00	24.30	14	14,990	0.09%
2019/06/26	3	23.93	1	23.95	24.10	2	15,236	0.01%
2019/06/25	4	24.01	1	23.95	23.90	3	15,637	0.02%
2019/06/24	5	24.05	2.1	24.04	24.00	2.9	17,063	0.02%
2019/06/20	7	24.03	11	24.10	23.95	-4	18,336	-0.02%
2019/06/19	4	23.85	4	23.93	24.05	0	18,417	0.00%
2019/06/18	5	23.59	10	23.56	23.80	-5	18,355	-0.03%
2019/06/17	2	23.73	2	23.68	23.60	0	18,325	0.00%
2019/06/14	4.3	23.70	7	23.68	23.75	-2.7	18,554	-0.01%
2019/06/13	4	23.73	5	23.67	23.75	-1	18,569	-0.01%
2019/06/12	2	23.75	11	23.90	23.90	-9	18,891	-0.05%
2019/06/11	4	23.78	5.3	23.80	23.80	-1.3	18,974	-0.01%
2019/06/10	2	23.93	8	23.96	24.10	-6	18,880	-0.03%
2019/06/06	2	22.75	14	22.98	22.85	-12	18,457	-0.07%
2019/06/05	1	22.70	17	22.83	22.95	-16	18,424	-0.09%
2019/06/04	2	22.35	7.1	22.44	22.45	-5.1	18,383	-0.03%
2019/06/03	32	21.95	12	22.28	22.15	20	18,382	0.11%
2019/05/31	22	22.09	9	22.32	22.50	13	18,145	0.07%
2019/05/30	1	23.30	1	23.45	23.40	0	17,344	0.00%
2019/05/29	1	23.20	1	23.20	23.10	0	17,420	0.00%
2019/05/28	5	23.19	0	0.00	23.80	5	17,369	0.03%
2019/05/27	0	0.00	1	23.20	23.05	-1	17,195	-0.01%
2019/05/24	14	23.16	2	23.23	22.95	12	17,216	0.07%
2019/05/23	2	22.95	0	0.00	23.10	2	17,142	0.01%
2019/05/21	2	22.85	0	0.00	22.95	2	17,077	0.01%
2019/05/20	1	22.65	4	22.69	22.65	-3	16,949	-0.02%
2019/05/17	2	22.63	2	22.55	22.55	0	16,891	0.00%
2019/05/16	9	22.99	8	23.05	23.00	1	16,731	0.01%
2019/05/15	4	23.41	2	23.53	23.50	2	16,585	0.01%
2019/05/14	13	23.07	12	22.89	23.20	1	16,539	0.01%
2019/05/13	15	23.21	3	23.33	23.05	12	16,265	0.07%
2019/05/10	0	0.00	20.1	24.50	24.55	-20.1	15,941	-0.13%
2019/05/09	6	24.88	4	24.58	24.55	2	15,889	0.01%
2019/05/08	0	0.00	31	25.21	25.45	-31	15,766	-0.20%
2019/05/07	5	25.05	4	25.30	25.50	1	15,905	0.01%
2019/05/06	3	25.03	7	24.99	24.90	-4	16,503	-0.02%
2019/05/03	9	25.53	5	25.50	25.65	4	16,426	0.02%
2019/05/02	0	0.00	5	25.57	25.55	-5	16,404	-0.03%
2019/04/30	0	0.00	4	25.40	25.60	-4	16,271	-0.02%
2019/04/29	0	0.00	3	24.82	24.95	-3	16,103	-0.02%
2019/04/25	1	25.35	1	25.20	25.35	0	16,093	0.00%
2019/04/24	3	25.23	0	0.00	25.25	3	16,042	0.02%
2019/04/23	4	25.15	14	24.99	25.25	-10	16,059	-0.06%
2019/04/22	2	25.35	4	25.24	25.15	-2	15,843	-0.01%
2019/04/19	16	25.37	13.2	25.34	25.35	2.8	15,637	0.02%
2019/04/18	5	25.84	7.3	25.92	25.70	-2.3	15,442	-0.01%
2019/04/17	6.6	26.09	23	26.17	25.75	-16.4	15,131	-0.11%
2019/04/16	3.1	25.79	14	25.89	26.00	-10.9	14,747	-0.07%
2019/04/15	1	25.40	2	25.45	25.45	-1	14,327	-0.01%
2019/04/12	0	0.00	2	25.23	25.20	-2	14,136	-0.01%
2019/04/11	10	25.40	14	25.33	25.25	-4	13,960	-0.03%
2019/04/10	0	0.00	11.1	25.09	25.15	-11.1	13,627	-0.08%
2019/04/09	4	24.93	2	25.03	24.90	2	13,305	0.02%
2019/04/08	26	25.08	14	25.06	25.10	12	12,986	0.09%
2019/04/03	54	24.57	44.9	24.53	24.60	9.1	12,377	0.07%
2019/04/02	2	24.05	11	24.12	24.15	-9	11,849	-0.08%
2019/04/01	0	0.00	7	23.93	23.95	-7	11,455	-0.06%
2019/03/29	15	23.83	7	23.74	23.70	8	11,079	0.07%
2019/03/28	24	23.70	18	23.76	23.75	6	10,799	0.06%
2019/03/27	19	23.84	97	23.79	23.75	-78	10,385	-0.75%
2019/03/26	13	22.98	24	22.83	22.95	-11	8,924	-0.12%
2019/03/25	4	22.29	21.2	22.23	22.25	-17.2	7,985	-0.22%
2019/03/22	8	21.64	44.6	21.63	21.75	-36.6	7,552	-0.48%
2019/03/21	1	21.50	13	21.55	21.50	-12	7,375	-0.16%
2019/03/20	12	21.33	1	21.45	21.45	11	7,320	0.15%
2019/03/19	1	21.30	1	21.45	21.40	0	7,288	0.00%
2019/03/18	1	21.00	0	0.00	21.10	1	7,127	0.01%
2019/03/15	3	20.92	0	0.00	20.70	3	7,122	0.04%
2019/03/14	4	21.29	10.8	21.35	21.20	-6.8	6,784	-0.10%
2019/03/12	2	20.75	0	0.00	20.95	2	6,778	0.03%
2019/03/08	1	20.80	0	0.00	20.65	1	6,954	0.01%
2019/03/07	9	20.97	1	20.90	21.00	8	6,980	0.11%
2019/03/06	3	21.15	0	0.00	21.20	3	6,975	0.04%
2019/03/05	5	21.15	1	21.30	21.20	4	7,029	0.06%
2019/03/04	11	21.03	0	0.00	21.25	11	7,118	0.15%
2019/02/27	4	21.31	0	0.00	21.35	4	7,021	0.06%
2019/02/26	1	21.35	0	0.00	21.30	1	6,949	0.01%
2019/02/22	3	21.23	10.5	21.20	21.30	-7.5	6,911	-0.11%
2019/02/21	10	21.20	0	0.00	21.15	10	6,981	0.14%
2019/02/20	1	21.10	5	21.15	21.20	-4	7,015	-0.06%
2019/02/19	5	21.15	0	0.00	21.15	5	7,018	0.07%
2019/02/15	1	21.10	6.3	21.10	21.00	-5.3	7,222	-0.07%
2019/02/14	3	21.07	0	0.00	21.00	3	7,261	0.04%
2019/02/13	1	21.15	3	21.10	21.15	-2	7,309	-0.03%
2019/02/12	0	0.00	1.1	21.15	21.10	-1.1	7,220	-0.01%
2019/02/11	5	21.45	17	21.31	21.30	-12	7,158	-0.17%
2019/01/30	0	0.00	2	21.13	21.10	-2	7,106	-0.03%
2019/01/29	5	21.00	0	0.00	21.00	5	7,104	0.07%
2019/01/28	3	21.30	4	21.20	21.30	-1	7,115	-0.01%
2019/01/25	2	21.30	92	21.09	21.30	-90	7,064	-1.27%
2019/01/24	0	0.00	0.1	20.40	20.50	-0.1	6,412	0.00%
2019/01/23	0	0.00	16	19.95	20.00	-16	6,466	-0.25%
2019/01/22	1	19.90	1	20.00	20.00	0	6,447	0.00%
2019/01/21	2	20.10	11	20.15	20.00	-9	6,511	-0.14%
2019/01/18	1	19.95	0	0.00	20.10	1	6,609	0.02%
2019/01/17	0	0.00	1	19.70	19.80	-1	6,717	-0.01%
2019/01/16	3	19.63	0	0.00	19.75	3	6,767	0.04%
2019/01/15	0	0.00	3	19.65	19.70	-3	6,793	-0.04%
2019/01/11	2	19.33	1	19.35	19.35	1	6,793	0.01%
2019/01/10	0	0.00	2	19.20	19.30	-2	6,780	-0.03%
2019/01/09	2	19.30	37	19.34	19.40	-35	6,802	-0.51%
2019/01/08	1	19.00	0	0.00	19.00	1	6,849	0.01%
2019/01/07	0	0.00	41	19.10	19.15	-41	6,925	-0.59%
2019/01/02	16	19.00	0	0.00	18.90	16	7,684	0.21%
2018/12/28	0	0.00	0.6	19.10	19.10	-0.6	7,901	-0.01%
2018/12/27	10	19.10	11	19.10	18.95	-1	8,246	-0.01%
2018/12/26	1	18.80	0	0.00	18.80	1	8,352	0.01%
2018/12/25	22	18.89	0	0.00	18.75	22	8,407	0.26%
2018/12/24	5	19.40	7	19.24	19.25	-2	8,467	-0.02%
2018/12/18	9	18.86	0	0.00	18.75	9	8,614	0.10%
2018/12/14	20	19.05	0	0.00	19.20	20	8,665	0.23%
2018/12/13	0	0.00	5	19.15	19.25	-5	8,785	-0.06%
2018/12/12	2	18.90	0	0.00	19.10	2	9,116	0.02%
2018/12/11	7	18.83	0	0.00	18.60	7	9,268	0.08%
2018/12/10	6	18.76	5	18.60	18.85	1	9,419	0.01%
2018/12/06	17	19.08	0	0.00	19.00	17	9,480	0.18%
2018/12/05	2	19.68	1	19.70	19.70	1	9,434	0.01%
2018/12/03	1	20.00	16	20.03	20.10	-15	9,660	-0.16%
2018/11/29	2	19.50	0	0.00	19.55	2	9,462	0.02%
2018/11/28	1	19.40	5	19.50	19.50	-4	9,397	-0.04%
2018/11/27	0	0.00	15	19.37	19.45	-15	9,359	-0.16%
2018/11/26	0	0.00	5	19.00	18.95	-5	9,379	-0.05%
2018/11/22	0	0.00	10	18.95	18.95	-10	9,425	-0.11%
2018/11/21	5	18.82	2	18.75	18.80	3	9,487	0.03%
2018/11/20	10	19.15	0	0.00	19.15	10	9,480	0.11%
2018/11/15	1	18.80	11	19.26	19.30	-10	9,380	-0.11%
2018/11/14	10	18.50	0	0.00	18.55	10	9,240	0.11%
2018/11/13	10	18.50	0	0.00	18.90	10	9,247	0.11%
2018/11/12	0	0.00	17	19.05	19.05	-17	9,272	-0.18%
2018/11/08	1	18.80	0	0.00	18.70	1	9,305	0.01%
2018/11/07	6	18.60	1	18.70	18.85	5	9,384	0.05%
2018/11/06	0	0.00	3	18.43	18.50	-3	9,524	-0.03%
2018/11/05	16	18.58	2	18.80	18.65	14	9,450	0.15%
2018/11/02	2	18.55	0	0.00	18.55	2	9,374	0.02%
2018/11/01	0	0.00	1	19.00	19.00	-1	9,231	-0.01%
2018/10/31	0	0.00	2	18.55	18.90	-2	9,220	-0.02%
2018/10/30	7	17.96	0	18.10	18.00	7	9,115	0.08%
2018/10/29	0.4	18.15	0	0.00	18.05	0.4	9,168	0.00%
2018/10/26	3	18.03	26	17.98	18.20	-23	9,224	-0.25%
2018/10/25	11	17.26	2	17.50	17.80	9	9,478	0.09%
2018/10/23	1	17.40	10	17.60	17.60	-9	9,879	-0.09%
2018/10/22	0	0.00	4	17.68	17.50	-4	10,013	-0.04%
2018/10/19	2	17.15	0	0.00	17.55	2	10,149	0.02%
2018/10/17	2	17.55	0	0.00	17.55	2	10,214	0.02%
2018/10/16	6	17.53	2	17.75	17.50	4	10,373	0.04%
2018/10/12	2	17.15	3	17.83	17.90	-1	10,633	-0.01%
2018/10/11	28	17.14	1	17.30	17.00	27	10,687	0.25%
2018/10/09	12	18.20	0	0.00	18.20	12	10,898	0.11%
2018/10/08	7	18.19	0	0.00	18.25	7	10,918	0.06%
2018/10/05	13	18.64	1	18.55	18.65	12	10,818	0.11%
2018/10/04	10	19.53	0	0.00	19.50	10	10,568	0.09%
2018/10/03	15	19.80	0	0.00	19.75	15	10,558	0.14%
2018/10/02	2	19.88	0	0.00	19.85	2	10,591	0.02%
2018/09/28	8	20.01	0	0.00	19.90	8	10,955	0.07%
2018/09/27	3	19.85	2	19.90	19.95	1	11,632	0.01%
2018/09/26	3	19.93	2	19.95	19.85	1	11,740	0.01%
2018/09/25	1	19.95	2	19.83	19.95	-1	11,850	-0.01%
2018/09/21	10	19.70	0	0.00	19.85	10	11,892	0.08%
2018/09/20	3	19.75	0	0.00	19.70	3	11,897	0.03%
2018/09/19	1	19.80	0	19.85	19.75	1	12,040	0.01%
2018/09/18	15	19.83	3	20.00	19.55	12	12,009	0.10%
2018/09/17	7	20.10	0	0.00	20.10	7	11,833	0.06%
2018/09/14	3	20.17	1	20.50	20.50	2	11,705	0.02%
2018/09/13	12	20.31	0	0.00	20.40	12	11,559	0.10%
2018/09/12	10	20.25	0	0.00	20.20	10	11,603	0.09%
2018/09/11	1	20.60	0	0.00	20.50	1	11,681	0.01%
2018/09/06	0	0.00	1	21.35	21.35	-1	11,988	-0.01%
2018/09/05	3.3	21.53	0	0.00	21.45	3.3	12,140	0.03%
2018/09/03	2	21.60	0.6	21.80	21.60	1.4	12,343	0.01%
2018/08/31	1	21.60	1	21.75	21.75	0	12,387	0.00%
2018/08/30	3	21.80	0	0.00	21.70	3	12,372	0.02%
2018/08/29	2.6	21.67	0	0.00	21.70	2.6	12,476	0.02%
2018/08/28	1	21.45	0	0.00	21.45	1	12,600	0.01%
2018/08/27	0	0.00	1.1	21.50	21.35	-1.1	12,847	-0.01%
2018/08/24	1	21.20	1	21.25	21.30	0	12,975	0.00%
2018/08/23	0.9	21.50	0	0.00	21.45	0.9	13,335	0.01%
2018/08/22	1	21.30	0	0.00	21.35	1	13,642	0.01%
2018/08/21	2	21.25	0	0.00	21.40	2	13,769	0.01%
2018/08/20	4	21.23	1	21.25	21.20	3	13,840	0.02%
2018/08/17	7	21.35	0	0.00	21.20	7	13,924	0.05%
2018/08/16	5	21.38	0	0.00	21.35	5	13,968	0.04%
2018/08/15	8	21.62	0	0.00	21.55	8	14,117	0.06%
2018/08/14	1	21.65	0	0.00	21.65	1	14,316	0.01%
2018/08/13	1	22.00	0	0.00	21.85	1	14,557	0.01%
2018/08/09	1	22.40	0	0.00	22.35	1	14,676	0.01%
2018/08/08	1	22.35	0	0.00	22.40	1	14,989	0.01%
2018/08/07	1	22.40	1	22.45	22.40	0	15,364	0.00%
2018/08/06	2	22.35	0	0.00	22.45	2	15,582	0.01%
2018/08/03	1	22.15	1	22.20	22.30	0	15,806	0.00%
2018/08/02	15	22.20	0	0.00	22.10	15	16,078	0.09%
2018/08/01	20	22.26	2	22.28	22.35	18	16,048	0.11%
2018/07/31	6	23.65	6	23.68	23.65	0	15,791	0.00%
2018/07/30	21	23.42	5.8	23.36	23.40	15.2	15,655	0.10%
2018/07/25	0	0.00	2	23.05	23.05	-2	15,648	-0.01%
2018/07/23	30	23.00	1	23.10	22.90	29	15,822	0.18%
2018/07/20	2	23.40	0	0.00	23.25	2	15,862	0.01%
2018/07/19	2	23.58	4	23.65	23.55	-2	16,044	-0.01%
2018/07/18	1.1	23.57	6	23.70	23.70	-4.9	15,892	-0.03%
2018/07/17	8	23.69	24	23.53	23.80	-16	15,644	-0.10%
2018/07/16	0	0.00	5	22.63	22.70	-5	15,094	-0.03%
2018/07/11	3	21.72	2	21.75	21.80	1	15,255	0.01%
2018/07/10	2	22.03	0	0.00	22.00	2	15,253	0.01%
2018/07/09	1	21.75	0	0.00	21.80	1	15,391	0.01%
2018/07/06	1	21.50	0	0.00	21.70	1	15,456	0.01%
2018/07/05	3	21.87	3	21.85	21.70	0	15,376	0.00%
2018/07/04	2	22.13	1	22.15	22.20	1	14,874	0.01%
2018/07/03	3	22.38	0	0.00	22.25	3	15,032	0.02%
2018/07/02	3	22.62	0	0.00	22.40	3	15,382	0.02%
2018/06/29	2	22.48	0	0.00	22.65	2	15,496	0.01%
2018/06/28	1	22.30	2	22.30	22.40	-1	15,465	-0.01%
2018/06/27	2	22.40	0	0.00	22.40	2	15,426	0.01%
2018/06/26	6	22.52	0	0.00	22.40	6	15,570	0.04%
2018/06/25	2	22.70	0	0.00	22.70	2	15,507	0.01%
2018/06/22	2	22.75	0	0.00	22.75	2	15,831	0.01%
2018/06/21	1	22.85	0	0.00	22.85	1	16,043	0.01%
2018/06/20	1	22.75	0	0.00	23.00	1	16,519	0.01%
2018/06/19	2	22.98	0	0.00	22.85	2	16,672	0.01%
2018/06/15	2	23.43	3	23.30	23.20	-1	16,733	-0.01%
2018/06/13	2	23.35	1	23.50	23.35	1	17,619	0.01%
2018/06/12	1	23.45	0	0.00	23.30	1	18,671	0.01%
2018/06/11	3	23.55	0	0.00	23.55	3	20,223	0.01%
2018/06/08	0	0.00	20	23.53	23.40	-20	21,852	-0.09%
2018/06/07	5	23.45	0	0.00	23.45	5	22,369	0.02%
2018/06/06	0	0.00	5	23.40	23.45	-5	23,533	-0.02%
2018/06/05	8	23.38	0	0.00	23.30	8	24,055	0.03%
2018/06/04	0	0.00	2	23.63	23.55	-2	24,033	-0.01%
2018/06/01	2	22.95	4	23.08	23.05	-2	23,845	-0.01%
2018/05/31	15	23.00	0	0.00	22.55	15	23,872	0.06%
2018/05/30	14	22.82	0	0.00	22.80	14	23,589	0.06%
2018/05/28	20	23.35	5	23.35	23.35	15	23,602	0.06%
2018/05/25	5	23.32	0	0.00	23.30	5	23,917	0.02%
2018/05/24	4	23.18	0	23.25	23.20	4	23,928	0.02%
2018/05/23	11	23.35	0	0.00	23.20	11	24,156	0.05%
2018/05/22	3	23.47	2	23.55	23.50	1	24,376	0.00%
2018/05/21	7.8	23.32	1	23.45	23.40	6.8	24,612	0.03%
2018/05/18	1	23.00	0	0.00	23.00	1	24,392	0.00%
2018/05/17	7	23.36	0	0.00	23.10	7	24,439	0.03%
2018/05/16	8	23.08	0	0.00	23.10	8	24,409	0.03%
2018/05/15	119	23.22	0	0.00	23.15	119	24,301	0.49%	大買/鉅額交易
2018/05/14	0	0.00	1.1	23.65	23.65	-1.1	24,389	0.00%
2018/05/11	9	23.29	0	0.00	23.15	9	24,251	0.04%
2018/05/10	5	23.48	0	0.00	23.45	5	24,106	0.02%
2018/05/09	4	23.83	2	23.80	23.70	2	23,902	0.01%
2018/05/08	5	23.85	2	24.00	23.85	3	23,948	0.01%
2018/05/07	0	0.00	4	24.20	24.20	-4	23,954	-0.02%
2018/05/04	3.3	23.50	5	23.50	23.40	-1.7	23,702	-0.01%
2018/05/03	0	0.00	29	23.84	23.80	-29	23,644	-0.12%
2018/04/27	11	23.45	5	23.45	23.65	6	24,545	0.02%
2018/04/26	13	23.66	2.3	23.56	23.60	10.7	24,717	0.04%
2018/04/25	7	23.71	0	0.00	23.50	7	24,570	0.03%
2018/04/24	7	23.90	0	0.00	23.70	7	24,487	0.03%
2018/04/23	0	0.00	2	24.03	24.10	-2	24,541	-0.01%
2018/04/20	8	24.04	0	0.00	23.90	8	24,556	0.03%
2018/04/19	1	24.00	0	0.00	24.25	1	24,474	0.00%
2018/04/18	4	23.91	4	24.05	23.85	0	24,724	0.00%
2018/04/17	2	23.83	2	23.85	24.25	0	24,596	0.00%
2018/04/16	6	23.78	3	23.88	23.70	3	24,490	0.01%
2018/04/13	24	23.90	0	0.00	23.80	24	24,455	0.10%
2018/04/12	6	24.16	0	0.00	24.10	6	24,326	0.02%
2018/04/11	8	23.99	0	0.00	23.95	8	24,117	0.03%
2018/04/10	10	23.78	40	23.88	23.70	-30	24,125	-0.12%
2018/04/09	6	23.78	0	0.00	23.70	6	24,069	0.02%
2018/04/03	30	24.17	10	24.10	24.00	20	23,986	0.08%
2018/04/02	27	24.63	0	0.00	24.55	27	23,704	0.11%
2018/03/31	15	24.87	1	24.90	24.90	14	23,582	0.06%
2018/03/30	0	0.00	11.1	25.20	25.05	-11.1	23,678	-0.05%
2018/03/29	8	25.03	6	25.14	24.95	2	24,073	0.01%
2018/03/28	1	25.45	0	0.00	25.30	1	24,078	0.00%
2018/03/27	0	0.00	9	25.64	25.70	-9	24,099	-0.04%
2018/03/26	3	24.70	7	24.68	25.30	-4	23,784	-0.02%
2018/03/23	74	25.01	1	25.15	24.85	73	23,601	0.31%
2018/03/22	5	26.03	0	0.00	25.65	5	23,300	0.02%
2018/03/21	0	0.00	4	26.19	26.10	-4	23,131	-0.02%
2018/03/20	4	25.89	7	25.74	26.10	-3	22,992	-0.01%
2018/03/19	6	25.57	7	25.65	25.45	-1	22,381	0.00%
2018/03/16	58	25.86	7	26.14	25.60	51	21,994	0.23%
2018/03/15	15	26.08	7	25.96	26.50	8	20,982	0.04%
2018/03/14	164	27.95	183	27.32	26.95	-19	19,735	-0.10%	大買/大賣/
2018/03/13	37	27.38	17.2	27.38	27.35	19.8	18,270	0.11%
2018/03/12	51	27.25	72	27.45	27.35	-21	18,033	-0.12%
2018/03/09	2	25.50	21	25.37	25.40	-19	17,233	-0.11%
2018/03/08	2	24.80	1	24.70	24.65	1	16,926	0.01%
2018/03/07	30	24.63	0	0.00	24.65	30	17,100	0.18%
2018/03/06	1	25.05	5	24.90	24.70	-4	17,400	-0.02%
2018/03/05	0	0.00	4	24.75	24.85	-4	17,663	-0.02%
2018/03/01	0	0.00	6	24.90	24.90	-6	18,081	-0.03%
2018/02/27	0	0.00	3	24.63	24.50	-3	18,127	-0.02%
2018/02/26	1	24.50	3	24.88	24.30	-2	17,819	-0.01%
2018/02/23	1	24.60	3	24.87	24.60	-2	17,854	-0.01%
2018/02/22	8	24.52	6	24.36	24.50	2	18,108	0.01%
2018/02/21	0	0.00	15	24.38	24.40	-15	17,949	-0.08%
2018/02/12	7	22.90	3	22.95	22.90	4	17,734	0.02%
2018/02/09	7	22.47	0	0.00	22.70	7	17,712	0.04%
2018/02/07	3	23.00	4.4	23.05	23.15	-1.4	18,124	-0.01%
2018/02/06	11	22.54	42	23.06	22.35	-31	18,107	-0.17%
2018/02/05	6	23.73	1.3	23.78	23.80	4.7	17,883	0.03%
2018/02/02	2	24.30	19.3	24.30	24.20	-17.3	17,896	-0.10%
2018/02/01	10	24.27	2	24.40	24.20	8	18,009	0.04%
2018/01/31	3	24.40	0	0.00	24.50	3	18,379	0.02%
2018/01/30	1	24.50	6	24.38	24.45	-5	18,443	-0.03%
2018/01/29	9	24.29	16	24.26	24.30	-7	18,460	-0.04%
2018/01/26	3	24.40	20	24.48	24.40	-17	18,949	-0.09%
2018/01/25	3.6	24.68	71	24.72	24.60	-67.4	19,017	-0.35%
2018/01/24	64	25.15	29	25.23	25.10	35	18,883	0.19%
2018/01/23	16	24.87	27	24.78	24.90	-11	18,534	-0.06%
2018/01/22	7	24.31	1	24.25	24.30	6	17,952	0.03%
2018/01/19	6	23.80	0	0.00	23.80	6	17,668	0.03%
2018/01/18	0	0.00	3	23.97	23.75	-3	17,594	-0.02%
2018/01/17	7	23.87	0	0.00	23.90	7	17,577	0.04%
2018/01/16	4	23.80	0	0.00	23.85	4	18,041	0.02%
2018/01/15	22	23.99	5	23.90	23.95	17	18,096	0.09%
2018/01/12	11	23.92	42	23.95	23.90	-31	18,147	-0.17%
2018/01/10	12	23.22	20	23.50	23.30	-8	18,097	-0.04%
2018/01/09	6	23.50	6	23.55	23.55	0	18,319	0.00%
2018/01/08	1	23.60	0	0.00	23.55	1	18,700	0.01%
2018/01/05	1	23.45	0	0.00	23.65	1	18,757	0.01%
2018/01/04	7	23.37	11	23.35	23.45	-4	18,936	-0.02%
2018/01/03	9	23.88	8	23.66	23.60	1	19,036	0.01%
2018/01/02	2	23.88	0	0.00	23.80	2	18,881	0.01%