緯創 (3231)-元大-桃園券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
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-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	71	112.95	3	111.17	111.00	68	86,165	0.08%
2024/05/02	7.1	112.23	43	111.67	114.50	-35.9	87,795	-0.04%
2024/04/30	40	113.94	11	113.86	113.50	29	88,654	0.03%
2024/04/29	9.1	114.39	5	115.01	114.00	4.1	90,496	0.00%
2024/04/26	18.1	113.48	16	113.66	113.00	2.1	94,369	0.00%
2024/04/25	21.6	112.85	20.2	113.58	112.00	1.4	98,203	0.00%
2024/04/24	16.3	115.29	52.2	116.20	115.50	-35.8	98,635	-0.04%
2024/04/23	30.2	110.34	22.4	110.44	111.00	7.9	98,685	0.01%
2024/04/22	56.7	110.48	34.5	110.21	108.50	22.2	98,941	0.02%
2024/04/19	42	115.37	55	115.30	115.00	-13	99,484	-0.01%
2024/04/18	40	116.34	44.1	115.23	118.00	-4.1	100,151	0.00%
2024/04/17	85.7	114.52	33	114.95	114.50	52.7	100,628	0.05%
2024/04/16	70.6	114.53	11.3	114.91	114.00	59.3	99,977	0.06%
2024/04/15	27	120.32	36.2	121.09	119.50	-9.2	99,746	-0.01%
2024/04/12	41.5	122.79	24	124.21	122.50	17.5	99,486	0.02%
2024/04/11	62.2	123.98	35.2	124.48	123.00	27	98,973	0.03%
2024/04/10	39.6	126.51	26.4	126.22	125.50	13.3	98,514	0.01%
2024/04/09	298.5	127.56	68.2	127.39	126.00	230.3	97,978	0.24%	大買/鉅額交易
2024/04/08	85.3	131.16	123.5	131.55	132.00	-38.2	97,472	-0.04%	大賣/
2024/04/03	90.6	128.36	245.1	129.15	129.50	-154.5	97,382	-0.16%	大賣/鉅額交易
2024/04/02	60	124.12	26.3	124.42	125.00	33.7	95,006	0.04%
2024/04/01	136.6	124.21	54.1	123.27	122.50	82.5	94,296	0.09%	大買/
2024/03/29	169	124.69	226.2	125.77	125.00	-57.2	93,180	-0.06%	大買/大賣/
2024/03/28	24	118.23	26.3	119.87	120.50	-2.2	90,381	0.00%
2024/03/27	58.6	116.63	13	116.88	117.00	45.6	90,264	0.05%
2024/03/26	114.8	118.14	68.4	118.85	117.00	46.3	91,006	0.05%	大買/
2024/03/25	38.2	123.37	10.1	123.13	122.00	28.1	90,863	0.03%
2024/03/22	23.3	122.80	121.2	122.80	123.00	-97.9	91,132	-0.11%	大賣/
2024/03/21	53.2	121.03	26.4	120.89	120.50	26.8	90,520	0.03%
2024/03/20	71.5	121.69	116.4	122.85	120.00	-44.9	90,895	-0.05%	大賣/
2024/03/19	64	121.70	92.9	121.89	122.50	-28.9	90,127	-0.03%
2024/03/18	26	119.73	21.2	119.97	120.00	4.9	89,597	0.01%
2024/03/15	51.5	118.41	140.6	116.38	119.50	-89.1	89,472	-0.10%	大賣/
2024/03/14	79.9	115.88	113.1	115.88	115.50	-33.2	88,677	-0.04%	大賣/
2024/03/13	189.1	118.62	42.2	117.48	116.50	146.9	88,539	0.17%	大買/鉅額交易
2024/03/12	50	121.50	39.6	121.92	122.50	10.5	87,599	0.01%
2024/03/11	88.1	122.22	201.9	122.47	121.00	-113.9	86,981	-0.13%	大賣/鉅額交易
2024/03/08	82.3	116.65	155.1	116.88	116.00	-72.8	84,658	-0.09%	大賣/
2024/03/07	78.9	117.95	32	116.66	116.00	46.9	84,305	0.06%
2024/03/06	92.5	119.86	21	119.88	119.50	71.5	84,380	0.08%
2024/03/05	59	119.86	99	120.83	121.50	-40	84,705	-0.05%
2024/03/04	54.4	118.90	62.7	117.37	116.50	-8.3	83,596	-0.01%
2024/03/01	52.1	118.44	72.1	118.31	118.00	-20	82,963	-0.02%
2024/02/29	40.1	113.46	32	114.31	115.50	8.1	82,639	0.01%
2024/02/27	68	113.12	88.1	113.27	113.50	-20.2	82,161	-0.02%
2024/02/26	91.6	116.33	29.2	116.61	117.00	62.5	81,520	0.08%
2024/02/23	94.3	119.29	52.6	119.01	116.00	41.8	82,394	0.05%
2024/02/22	163.5	121.37	79.2	120.83	119.00	84.3	82,377	0.10%	大買/
2024/02/21	58.8	118.09	17.8	118.42	118.50	41	81,420	0.05%
2024/02/20	51.6	122.59	31.7	121.89	122.00	19.9	80,732	0.02%
2024/02/19	77.3	124.28	34.7	124.08	122.50	42.6	80,311	0.05%
2024/02/16	97.9	127.72	82.3	127.91	126.00	15.6	80,523	0.02%
2024/02/15	159.1	132.08	113.5	132.15	130.50	45.7	79,728	0.06%	大買/大賣/
2024/02/05	147	122.92	89	123.36	124.50	58.1	78,923	0.07%	大買/
2024/02/02	44.2	118.73	145.4	119.02	120.00	-101.2	78,367	-0.13%	大賣/鉅額交易
2024/02/01	34.3	114.35	24	114.56	115.00	10.3	78,456	0.01%
2024/01/31	81.4	115.26	55.3	115.20	114.50	26.1	81,131	0.03%
2024/01/30	47	118.69	81.3	118.50	118.00	-34.3	80,957	-0.04%
2024/01/29	37.3	115.70	57.5	116.17	116.50	-20.2	80,092	-0.03%
2024/01/26	54.9	113.16	58.3	113.25	113.00	-3.4	79,717	0.00%
2024/01/25	131.2	117.48	280.3	115.87	115.00	-149.1	79,371	-0.19%	大買/大賣/鉅額交易
2024/01/24	81.3	115.65	86.6	115.66	116.00	-5.3	77,578	-0.01%
2024/01/23	100.1	116.03	131.3	116.27	117.00	-31.2	77,090	-0.04%	大賣/
2024/01/22	158.9	115.48	339.5	116.03	116.50	-180.6	75,750	-0.24%	大買/大賣/鉅額交易
2024/01/19	59.1	102.42	310.6	104.49	107.00	-251.5	72,889	-0.35%	大賣/鉅額交易
2024/01/18	55.3	96.97	43.3	97.51	97.70	12.1	69,445	0.02%
2024/01/17	51.6	99.11	57.5	98.97	97.90	-5.9	69,404	-0.01%
2024/01/16	46.3	98.93	46.8	99.03	98.60	-0.5	69,586	0.00%
2024/01/15	134.7	99.76	77.4	99.17	98.60	57.3	69,770	0.08%	大買/
2024/01/12	92	98.83	126.8	99.19	99.50	-34.8	69,377	-0.05%	大賣/
2024/01/11	14.3	96.06	89.1	96.92	97.60	-74.8	68,947	-0.11%
2024/01/10	34.2	94.70	36.1	94.87	94.50	-1.9	70,996	0.00%
2024/01/09	43.4	95.29	49	95.67	94.00	-5.6	72,328	-0.01%
2024/01/08	15.1	94.77	28	94.80	94.40	-12.9	72,025	-0.02%
2024/01/05	21.5	93.99	5	93.96	93.60	16.5	72,968	0.02%
2024/01/04	39.1	94.01	28	94.55	94.20	11.1	74,314	0.01%
2024/01/03	36.6	93.36	15.2	93.68	93.50	21.4	76,970	0.03%
2024/01/02	163	95.43	29.3	94.83	93.70	133.7	77,612	0.17%	大買/鉅額交易
2023/12/29	215.9	97.97	212.2	98.42	98.60	3.7	76,858	0.00%	大買/大賣/
2023/12/28	36.4	96.87	62	96.95	95.90	-25.6	76,126	-0.03%
2023/12/27	20.7	96.77	15	96.76	96.70	5.7	77,213	0.01%
2023/12/26	24.6	96.58	21	96.69	97.00	3.6	79,699	0.00%
2023/12/25	48.7	96.70	92.7	97.02	96.60	-43.9	80,972	-0.05%
2023/12/22	35.2	94.80	34.1	95.17	94.20	1.1	80,706	0.00%
2023/12/21	40.2	93.91	61	95.01	95.20	-20.9	80,789	-0.03%
2023/12/20	61.1	93.95	53.2	94.17	94.20	7.9	80,167	0.01%
2023/12/19	41.2	92.35	26	93.15	92.00	15.2	79,775	0.02%
2023/12/18	43	92.14	19	92.79	92.30	24	80,271	0.03%
2023/12/15	28.8	92.43	19	92.82	91.60	9.8	81,153	0.01%
2023/12/14	63	93.48	79.1	93.67	93.10	-16.1	81,709	-0.02%
2023/12/13	68.2	92.41	63.1	92.98	92.90	5.1	81,924	0.01%
2023/12/12	38.2	91.24	7	90.93	90.50	31.2	82,288	0.04%
2023/12/11	10.1	92.24	18.1	93.33	91.80	-8	83,190	-0.01%
2023/12/08	34.1	93.93	66	93.87	92.60	-31.9	83,663	-0.04%
2023/12/07	97.5	92.78	143	93.25	93.40	-45.5	84,174	-0.05%	大賣/
2023/12/06	62	91.03	55.1	91.15	91.20	7	85,906	0.01%
2023/12/05	80.7	89.40	67.1	89.35	89.20	13.6	86,114	0.02%
2023/12/04	59.6	91.64	64.2	91.95	91.30	-4.6	86,032	-0.01%
2023/12/01	152	91.57	43.4	91.79	92.80	108.7	86,253	0.13%	大買/鉅額交易
2023/11/30	47.5	91.77	18	91.95	91.50	29.5	86,241	0.03%
2023/11/29	69.2	93.95	61.3	93.23	93.30	8	86,498	0.01%
2023/11/28	64.4	92.68	38.7	92.08	92.50	25.7	88,159	0.03%
2023/11/27	69.8	93.25	44.4	93.59	92.70	25.4	90,725	0.03%
2023/11/24	77	95.52	71.3	95.25	96.00	5.8	91,275	0.01%
2023/11/22	108.4	98.47	43.5	98.62	97.60	65	94,745	0.07%	大買/
2023/11/21	41	102.59	60.2	102.70	102.50	-19.2	97,250	-0.02%
2023/11/20	32.2	98.83	43.1	99.64	99.70	-10.9	100,938	-0.01%
2023/11/17	26	99.20	32.2	99.21	99.00	-6.2	102,125	-0.01%
2023/11/16	40.2	98.95	24.5	99.49	99.00	15.7	103,972	0.02%
2023/11/15	127.1	100.21	42.2	99.81	99.00	84.9	105,424	0.08%	大買/
2023/11/14	45.1	99.02	27.2	99.56	98.10	17.9	108,376	0.02%
2023/11/13	99.1	99.41	127.6	99.22	100.00	-28.5	112,049	-0.03%	大賣/
2023/11/10	227.6	96.22	132.2	96.93	98.10	95.5	113,658	0.08%	大買/大賣/
2023/11/09	193	98.89	196.5	98.73	98.60	-3.5	114,264	0.00%	大買/大賣/
2023/11/08	152.6	98.87	277.3	98.09	97.30	-124.7	115,887	-0.11%	大買/大賣/鉅額交易
2023/11/07	205	93.26	245.1	93.58	93.40	-40.1	115,130	-0.03%	大買/大賣/
2023/11/06	97	93.04	73.1	92.62	92.10	23.9	118,831	0.02%
2023/11/03	177.1	92.34	176	92.26	91.20	1.1	121,725	0.00%	大買/大賣/
2023/11/02	53.3	93.03	50	92.99	92.80	3.2	126,175	0.00%
2023/11/01	108.2	89.96	130.1	90.13	89.50	-21.9	127,805	-0.02%	大買/大賣/
2023/10/31	50.3	92.46	40.6	90.52	89.40	9.8	132,840	0.01%
2023/10/30	132	95.26	82.1	94.20	93.70	50	134,868	0.04%	大買/
2023/10/27	116	96.27	102.3	95.91	94.30	13.7	138,647	0.01%	大買/大賣/
2023/10/26	69.2	93.10	70	93.39	93.20	-0.8	140,010	0.00%
2023/10/25	61.1	96.25	64.5	95.75	95.30	-3.4	142,461	0.00%
2023/10/24	198	94.54	210.5	95.00	96.20	-12.5	142,120	-0.01%	大買/大賣/
2023/10/23	102.4	92.25	105	92.47	92.50	-2.6	141,242	0.00%	大買/大賣/
2023/10/20	80.1	90.96	98.1	91.26	91.40	-18	141,005	-0.01%
2023/10/19	135.5	90.88	120.6	91.45	91.70	14.9	140,393	0.01%	大買/大賣/
2023/10/18	150.6	90.38	147.2	90.61	91.00	3.4	139,872	0.00%	大買/大賣/
2023/10/17	204.2	96.88	161.6	95.94	94.70	42.6	137,104	0.03%	大買/大賣/
2023/10/16	90.2	98.71	81.1	98.27	98.00	9.1	135,942	0.01%
2023/10/13	129.4	99.28	76.2	99.09	99.10	53.2	135,724	0.04%	大買/
2023/10/12	62	101.23	85.7	101.74	102.50	-23.7	134,759	-0.02%
2023/10/11	157	102.99	76.1	105.51	98.20	80.9	134,082	0.06%	大買/
2023/10/06	113.2	108.85	140	108.63	108.50	-26.8	134,437	-0.02%	大買/大賣/
2023/10/05	79.1	106.66	76	106.53	107.00	3.1	136,130	0.00%
2023/10/04	56.3	105.01	36.1	105.60	106.00	20.3	137,219	0.01%
2023/10/03	116.5	109.84	36.5	109.12	108.00	80	137,686	0.06%	大買/
2023/10/02	128.6	109.47	305.7	110.21	111.00	-177.1	138,259	-0.13%	大買/大賣/鉅額交易
2023/09/28	89.4	103.76	34.1	103.24	101.50	55.2	137,680	0.04%
2023/09/27	32.1	101.40	30.8	102.74	103.00	1.4	137,943	0.00%
2023/09/26	22.3	103.03	15	102.93	101.50	7.3	138,726	0.01%
2023/09/25	22.3	101.67	11.2	102.68	103.00	11.1	139,770	0.01%
2023/09/22	51.2	100.47	32.2	101.34	102.50	19.1	141,561	0.01%
2023/09/21	64	98.80	53.6	98.28	100.50	10.4	142,708	0.01%
2023/09/20	59.3	100.09	52	100.96	98.70	7.3	143,098	0.01%
2023/09/19	66.3	99.25	49.2	99.03	98.40	17	143,234	0.01%
2023/09/18	37.9	101.57	9.5	100.74	101.00	28.4	143,749	0.02%
2023/09/15	49.1	105.70	39.2	105.85	104.50	9.9	145,515	0.01%
2023/09/14	61.4	105.82	58.2	106.55	106.00	3.2	145,823	0.00%
2023/09/13	31.5	101.61	62.6	101.58	102.00	-31.1	145,987	-0.02%
2023/09/12	46.1	102.07	47.5	102.39	102.00	-1.4	147,817	0.00%
2023/09/11	81.5	104.07	79.1	103.66	102.50	2.4	149,199	0.00%
2023/09/08	29.4	109.69	20.2	109.54	109.00	9.2	149,315	0.01%
2023/09/07	39.3	111.05	38.2	111.48	110.00	1.1	150,140	0.00%
2023/09/06	62.1	113.60	104	113.51	113.50	-42	151,328	-0.03%	大賣/
2023/09/05	76.6	111.90	52.7	112.07	112.50	23.9	152,889	0.02%
2023/09/04	92.4	111.88	81.3	111.55	112.50	11.1	153,207	0.01%
2023/09/01	216.8	113.35	136.5	112.10	109.00	80.3	153,384	0.05%	大買/大賣/
2023/08/31	120.6	111.67	204.8	112.19	117.00	-84.1	151,878	-0.06%	大買/大賣/
2023/08/30	95.8	112.53	110.3	112.59	112.00	-14.6	150,388	-0.01%	大賣/
2023/08/29	125.6	110.50	86	110.74	109.50	39.6	152,731	0.03%	大買/
2023/08/28	183.8	109.13	154.3	109.16	109.50	29.5	153,126	0.02%	大買/大賣/
2023/08/25	306.1	112.52	100.4	112.65	111.00	205.6	155,577	0.13%	大買/鉅額交易
2023/08/24	288.1	128.77	184	126.83	122.50	104.1	153,948	0.07%	大買/大賣/鉅額交易
2023/08/23	87.5	124.66	131.7	125.06	127.50	-44.2	151,950	-0.03%	大賣/
2023/08/22	170.9	125.18	154.8	125.43	123.50	16.1	154,442	0.01%	大買/大賣/
2023/08/21	108	121.44	108.3	121.26	121.00	-0.3	155,205	0.00%	大買/大賣/
2023/08/18	257.1	122.10	213.6	121.86	120.50	43.5	154,552	0.03%	大買/大賣/
2023/08/17	284.6	127.47	172.4	128.09	129.00	112.2	151,273	0.07%	大買/大賣/鉅額交易
2023/08/16	171.8	119.16	254.3	120.14	128.00	-82.5	147,325	-0.06%	大買/大賣/
2023/08/15	144.1	118.70	116.7	118.83	116.50	27.4	145,781	0.02%	大買/大賣/
2023/08/14	286.7	111.41	234.8	110.93	111.50	51.9	144,619	0.04%	大買/大賣/
2023/08/11	240.1	116.81	208.7	117.26	115.00	31.5	141,921	0.02%	大買/大賣/
2023/08/10	214.7	113.82	190.9	113.98	113.50	23.8	140,567	0.02%	大買/大賣/
2023/08/09	224.6	121.67	180.4	121.96	120.00	44.1	137,269	0.03%	大買/大賣/
2023/08/08	343.8	130.23	288.7	129.91	129.00	55.1	136,528	0.04%	大買/大賣/
2023/08/07	50.6	122.16	135.2	122.31	125.00	-84.6	131,929	-0.06%	大賣/
2023/08/04	210.5	114.39	272.4	115.11	114.00	-62	130,249	-0.05%	大買/大賣/
2023/08/02	119.7	126.93	62.7	127.68	121.50	57	125,410	0.05%	大買/
2023/08/01	148.5	133.53	139.3	133.47	135.00	9.2	123,181	0.01%	大買/大賣/
2023/07/31	172.2	151.25	74.1	146.50	141.50	98.2	119,189	0.08%	大買/
2023/07/28	129.7	154.16	178.5	154.25	157.00	-48.8	117,057	-0.04%	大買/大賣/
2023/07/27	27.8	153.59	2.6	159.68	154.00	25.2	114,413	0.02%
2023/07/26	8.9	155.29	16.4	154.23	156.50	-7.5	115,335	-0.01%
2023/07/25	28.7	157.52	21.9	157.82	152.00	6.8	115,259	0.01%
2023/07/24	19.8	153.06	15.2	152.43	158.00	4.6	115,382	0.00%
2023/07/21	13.1	141.20	43.6	142.14	147.50	-30.5	115,512	-0.03%
2023/07/20	7.5	133.50	14.1	132.33	134.50	-6.6	115,954	-0.01%
2023/07/19	20.2	126.59	23.9	128.86	128.00	-3.8	116,322	0.00%
2023/07/18	26.4	138.29	16.2	135.57	133.00	10.1	116,878	0.01%
2023/07/17	23.7	141.80	8.8	140.63	139.50	14.9	117,000	0.01%
2023/07/14	35.9	135.80	22.6	138.12	142.00	13.3	118,026	0.01%
2023/07/13	183	132.62	174.8	134.81	132.00	8.2	117,676	0.01%	大買/大賣/
2023/07/12	132.4	120.93	145.9	122.89	124.00	-13.6	114,566	-0.01%	大買/大賣/
2023/07/11	42	111.26	124.6	110.70	113.00	-82.6	112,635	-0.07%	大賣/
2023/07/10	86.1	105.08	71.1	105.05	103.00	15	111,414	0.01%
2023/07/07	186.1	107.13	152.5	106.92	106.00	33.7	110,867	0.03%	大買/大賣/
2023/07/06	113	105.54	130.2	106.28	105.50	-17.1	109,008	-0.02%	大買/大賣/
2023/07/05	142.3	102.82	102.5	102.37	102.50	39.8	107,848	0.04%	大買/大賣/
2023/07/04	127.6	102.18	180.4	103.81	105.00	-52.7	106,113	-0.05%	大買/大賣/
2023/07/03	243.5	95.99	206.3	96.57	95.70	37.1	105,150	0.04%	大買/大賣/
2023/06/30	327.5	88.00	347.7	89.04	90.80	-20.2	104,322	-0.02%	大買/大賣/
2023/06/29	65.1	81.50	112.1	82.22	83.60	-47.1	103,396	-0.05%	大賣/
2023/06/28	109	81.02	97.2	80.42	78.70	11.8	101,949	0.01%	大買/
2023/06/27	55.3	80.70	35.1	80.08	79.60	20.2	100,933	0.02%
2023/06/26	80.5	81.46	59	82.66	82.80	21.5	100,256	0.02%
2023/06/21	128.1	81.22	200.1	81.84	84.10	-71.9	99,270	-0.07%	大買/大賣/
2023/06/20	91.6	77.68	78.7	77.66	77.70	12.9	97,590	0.01%
2023/06/19	205.8	79.69	168.4	79.16	78.40	37.4	96,478	0.04%	大買/大賣/
2023/06/16	194.4	80.47	216.4	80.76	80.20	-22.1	95,723	-0.02%	大買/大賣/
2023/06/15	306.2	79.60	328.5	78.95	80.20	-22.3	93,255	-0.02%	大買/大賣/
2023/06/14	325.1	76.00	575.4	75.48	76.70	-250.2	90,825	-0.28%	大買/大賣/鉅額交易
2023/06/13	61.2	71.91	118.7	71.83	71.80	-57.5	87,985	-0.07%	大賣/
2023/06/12	260.5	72.13	87.1	71.97	70.70	173.4	86,804	0.20%	大買/鉅額交易
2023/06/09	416	71.39	623.8	71.66	73.00	-207.8	84,944	-0.24%	大買/大賣/鉅額交易
2023/06/08	111.4	68.66	102.7	68.84	68.00	8.7	82,605	0.01%	大買/大賣/
2023/06/07	304.3	69.91	245.1	69.72	68.60	59.1	81,273	0.07%	大買/大賣/
2023/06/06	140.3	70.67	226.5	70.99	70.60	-86.2	79,813	-0.11%	大買/大賣/
2023/06/05	161.3	71.57	104.7	71.78	71.00	56.6	79,062	0.07%	大買/大賣/
2023/06/02	513.7	73.49	331.2	73.10	71.10	182.5	77,459	0.24%	大買/大賣/鉅額交易
2023/06/01	276.2	66.72	508.3	67.11	69.40	-232.1	73,617	-0.32%	大買/大賣/鉅額交易
2023/05/31	289	66.82	77	66.58	66.70	212	71,367	0.30%	大買/鉅額交易
2023/05/30	232.4	67.73	117.6	67.11	66.30	114.7	66,044	0.17%	大買/大賣/鉅額交易
2023/05/29	188.3	67.50	246	68.10	68.00	-57.7	63,640	-0.09%	大買/大賣/
2023/05/26	417.6	65.01	380.4	65.74	65.00	37.1	60,859	0.06%	大買/大賣/
2023/05/25	108.1	60.26	171	61.06	61.70	-62.9	56,693	-0.11%	大買/大賣/
2023/05/24	89	55.38	84.3	55.51	56.10	4.8	53,445	0.01%
2023/05/23	74	53.20	54.5	53.77	53.60	19.5	51,926	0.04%
2023/05/22	71.7	52.92	39	53.08	52.70	32.7	50,829	0.06%
2023/05/19	55.9	52.47	55.2	52.72	53.20	0.8	49,902	0.00%
2023/05/18	64.3	50.87	91	50.84	50.60	-26.7	48,118	-0.06%
2023/05/17	45	49.36	40.6	49.58	49.45	4.4	46,770	0.01%
2023/05/16	52.7	48.48	39.4	48.85	48.45	13.3	45,829	0.03%
2023/05/15	102.6	49.14	40	48.86	48.50	62.6	44,747	0.14%	大買/
2023/05/12	109	47.00	231.6	48.84	50.10	-122.6	43,504	-0.28%	大買/大賣/鉅額交易
2023/05/11	38.8	47.58	14	47.74	47.50	24.8	40,848	0.06%
2023/05/10	71.1	48.35	7.1	48.20	48.10	64	40,176	0.16%
2023/05/09	17	49.13	31	49.64	50.00	-14	39,277	-0.04%
2023/05/08	62.1	50.19	41.5	50.41	49.90	20.6	38,509	0.05%
2023/05/05	19	49.51	18	49.41	49.15	1	37,793	0.00%
2023/05/04	28.2	48.55	26.2	48.95	49.55	2	37,416	0.01%
2023/05/03	22.3	49.02	20	48.91	48.95	2.3	36,729	0.01%
2023/05/02	50	49.51	120.6	49.05	50.10	-70.6	36,394	-0.19%	大賣/
2023/04/28	41	45.94	20	46.02	46.50	21	35,295	0.06%
2023/04/27	32	45.46	168	45.85	46.00	-136	34,667	-0.39%	大賣/鉅額交易
2023/04/26	57	44.26	36.8	44.64	45.00	20.2	33,828	0.06%
2023/04/25	89	44.55	10.8	44.00	43.70	78.2	32,985	0.24%
2023/04/24	48.7	45.51	109.5	45.92	46.20	-60.8	31,630	-0.19%	大賣/
2023/04/21	55.1	44.58	26.4	44.65	44.50	28.7	30,785	0.09%
2023/04/20	67.1	45.63	63.3	45.58	45.80	3.8	29,599	0.01%
2023/04/19	74.1	46.04	145.1	45.64	45.65	-71	28,817	-0.25%	大賣/
2023/04/18	37.1	44.26	29	43.75	43.45	8.1	27,272	0.03%
2023/04/17	26	44.33	20.8	44.55	44.20	5.2	26,654	0.02%
2023/04/14	56.1	44.38	60	44.39	43.95	-3.9	26,180	-0.02%
2023/04/13	88	44.63	22.1	45.31	44.45	65.9	25,236	0.26%
2023/04/12	58.3	44.43	122.9	44.88	45.15	-64.6	24,386	-0.27%	大賣/
2023/04/11	28.3	43.46	46.6	43.48	43.45	-18.2	23,306	-0.08%
2023/04/10	49.6	42.11	143.3	42.18	43.40	-93.8	22,753	-0.41%	大賣/
2023/04/07	123	40.80	24.3	40.89	40.60	98.7	21,414	0.46%	大買/
2023/04/06	24.4	41.02	15.4	41.46	41.40	9	20,966	0.04%
2023/03/31	116.5	41.69	52.1	41.66	41.85	64.4	20,410	0.32%	大買/
2023/03/30	60.2	41.02	96.1	41.15	41.60	-35.8	19,804	-0.18%
2023/03/29	6.6	39.60	18	39.25	39.55	-11.4	18,541	-0.06%
2023/03/28	23.8	40.11	55	39.62	39.40	-31.3	18,323	-0.17%
2023/03/27	29	40.64	78.6	40.84	41.20	-49.6	18,137	-0.27%
2023/03/24	64.8	39.73	110	39.54	40.00	-45.2	17,776	-0.25%	大賣/
2023/03/23	59	39.01	35.7	39.05	39.65	23.3	16,814	0.14%
2023/03/22	30.2	38.02	80.4	38.01	38.20	-50.2	15,790	-0.32%
2023/03/21	36.3	37.06	99.3	37.28	37.55	-63	15,307	-0.41%
2023/03/20	29	35.53	49	35.34	35.90	-20	14,354	-0.14%
2023/03/17	6.3	34.92	39	34.94	34.95	-32.7	14,196	-0.23%
2023/03/16	14.2	34.50	5.1	34.55	34.55	9.1	13,982	0.07%
2023/03/15	8	34.63	31	34.53	34.50	-23	13,837	-0.17%
2023/03/14	1	33.65	5	33.77	33.55	-4	13,442	-0.03%
2023/03/13	1.3	32.97	0.4	33.30	33.65	0.9	13,450	0.01%
2023/03/10	9.1	33.38	5	33.54	33.60	4.1	13,325	0.03%
2023/03/09	6	33.65	5	33.95	33.95	0.9	13,293	0.01%
2023/03/08	3.2	33.73	62	33.63	33.80	-58.8	13,102	-0.45%
2023/03/07	5	33.15	6.8	33.07	33.15	-1.8	12,831	-0.01%
2023/03/06	0	0.00	5	32.66	32.85	-5	12,700	-0.04%
2023/03/03	1	32.55	2.2	32.59	32.65	-1.1	12,665	-0.01%
2023/03/02	5	32.12	0	32.20	32.35	5	12,673	0.04%
2023/03/01	16.2	32.28	10	32.59	32.55	6.2	12,625	0.05%
2023/02/24	7.7	32.88	47.1	32.98	33.15	-39.4	12,354	-0.32%
2023/02/23	5	32.22	25	32.16	32.20	-20	11,845	-0.17%
2023/02/22	3	31.62	1	31.75	31.75	2	11,623	0.02%
2023/02/21	2	31.60	5	31.67	31.75	-3	11,700	-0.03%
2023/02/20	0	0.00	1	31.70	31.70	-1	11,823	-0.01%
2023/02/17	6	31.55	0	0.00	31.65	6	11,955	0.05%
2023/02/16	1	31.55	0.2	31.60	31.50	0.8	12,054	0.01%
2023/02/15	3	31.62	1	31.80	31.80	2	12,205	0.02%
2023/02/14	5	31.79	1	31.85	31.75	4	12,160	0.03%
2023/02/13	7	31.60	0	0.00	31.70	7	12,208	0.06%
2023/02/10	8.2	31.24	2	31.28	31.20	6.2	12,266	0.05%
2023/02/09	0	0.00	8	31.54	31.80	-8	12,478	-0.06%
2023/02/08	13	31.92	6	31.93	31.90	7	12,584	0.06%
2023/02/07	0	0.00	4	31.91	31.95	-4	12,556	-0.03%
2023/02/06	3	31.83	10.1	31.85	31.95	-7.1	12,536	-0.06%
2023/02/03	1	31.70	10	31.83	31.95	-9	12,466	-0.07%
2023/02/02	0	0.00	22	31.74	31.80	-22	12,352	-0.18%
2023/02/01	2.2	31.31	0	0.00	31.40	2.2	12,154	0.02%
2023/01/31	14	31.32	22.5	31.36	31.50	-8.5	12,085	-0.07%
2023/01/30	4	31.15	28.9	30.92	31.20	-24.9	11,639	-0.21%
2023/01/17	1	30.20	4	30.13	30.20	-3	11,224	-0.03%
2023/01/16	1	30.00	1	30.05	30.10	0	11,192	0.00%
2023/01/12	1	30.15	1	30.05	30.10	0	11,461	0.00%
2023/01/11	0	0.00	59	30.21	30.30	-59	11,486	-0.51%
2023/01/10	2	30.13	9	30.21	30.15	-7	11,454	-0.06%
2023/01/09	3	29.88	21	29.86	30.00	-18	11,397	-0.16%
2023/01/06	5	29.40	20	29.35	29.30	-15	11,294	-0.13%
2023/01/05	0.3	29.35	0	0.00	29.50	0.3	11,305	0.00%
2023/01/04	2	29.33	1.3	29.34	29.40	0.8	11,325	0.01%
2023/01/03	6	29.07	5	29.15	29.20	1	11,411	0.01%
2022/12/30	7	29.44	3	29.42	29.40	4	11,354	0.04%
2022/12/29	13.3	29.23	2	29.50	29.45	11.3	11,320	0.10%
2022/12/28	14	29.23	1	29.10	29.30	13	11,333	0.11%
2022/12/27	0	0.00	1.5	29.63	29.70	-1.5	11,395	-0.01%
2022/12/26	5	29.59	5	29.76	29.65	0	11,466	0.00%
2022/12/23	10	29.76	3	29.95	29.90	7	11,554	0.06%
2022/12/22	0	0.00	29	30.24	30.15	-29	11,599	-0.25%
2022/12/21	2	29.95	8	30.15	30.05	-6	11,359	-0.05%
2022/12/20	0.5	30.00	77.1	30.04	30.10	-76.6	11,021	-0.70%
2022/12/19	15.6	29.81	93	30.04	30.50	-77.4	10,535	-0.73%
2022/12/16	13	29.07	70	29.39	30.00	-57	9,847	-0.58%
2022/12/15	0	0.00	76	29.19	29.30	-76	9,325	-0.81%
2022/12/14	15	28.97	26	29.08	29.15	-11	9,391	-0.12%
2022/12/13	26	28.94	40	28.85	28.90	-14	9,446	-0.15%
2022/12/12	20	28.40	10.5	28.39	28.50	9.5	9,340	0.10%
2022/12/09	12	28.28	26	28.28	28.40	-14	9,552	-0.15%
2022/12/08	0	0.00	9	27.75	27.80	-9	9,404	-0.10%
2022/12/07	11	27.29	0	0.00	27.30	11	9,349	0.12%
2022/12/06	0	0.00	8	27.47	27.50	-8	9,356	-0.09%
2022/12/05	76	27.45	0	0.00	27.35	76	9,314	0.82%
2022/12/02	2	27.50	6	27.50	27.60	-4	9,291	-0.04%
2022/12/01	1.3	27.49	35	27.75	27.50	-33.7	9,279	-0.36%
2022/11/30	2.1	27.38	1	27.65	27.65	1.1	9,253	0.01%
2022/11/29	1	27.45	20	27.46	27.65	-19	9,274	-0.20%
2022/11/28	1	27.10	0	0.00	27.10	1	9,222	0.01%
2022/11/25	0.1	27.35	0	0.00	27.25	0.1	9,273	0.00%
2022/11/24	0.3	27.31	0	0.00	27.35	0.3	9,309	0.00%
2022/11/23	9	27.32	0	0.00	27.50	9	9,397	0.10%
2022/11/22	1	27.25	4	27.29	27.40	-3	9,486	-0.03%
2022/11/21	11.5	27.36	0	0.00	27.35	11.5	9,523	0.12%
2022/11/18	29	27.80	10	27.70	27.65	19	9,511	0.20%
2022/11/17	10	27.70	4	27.93	27.95	6	9,526	0.06%
2022/11/16	0	0.00	8	27.51	27.70	-8	9,458	-0.08%
2022/11/15	12.1	27.41	5	27.35	27.55	7.1	9,377	0.08%
2022/11/14	7	27.47	10	27.49	27.50	-3	9,287	-0.03%
2022/11/11	13.4	27.45	5	27.45	27.50	8.4	9,163	0.09%
2022/11/10	6	27.10	0	0.00	27.20	6	8,994	0.07%
2022/11/09	16	27.18	1	27.35	27.35	15	9,062	0.17%
2022/11/08	0.1	27.25	11.5	27.28	27.25	-11.4	9,048	-0.13%
2022/11/07	5	26.64	63.4	26.94	26.80	-58.4	8,928	-0.65%
2022/11/04	12.3	25.36	0	0.00	25.35	12.3	8,804	0.14%
2022/11/03	1.4	25.93	0	0.00	25.80	1.4	8,643	0.02%
2022/11/02	1.1	25.97	0	0.00	25.95	1.1	8,781	0.01%
2022/11/01	0.5	26.20	0	0.00	26.20	0.5	8,878	0.01%
2022/10/28	5	25.80	13	25.95	25.80	-8	9,060	-0.09%
2022/10/27	1	26.00	0	0.00	26.00	1	9,140	0.01%
2022/10/25	0	0.00	1	26.15	25.95	-1	9,235	-0.01%
2022/10/24	0	0.00	1	26.20	26.15	-1	9,249	-0.01%
2022/10/21	7	26.09	0.1	26.20	26.10	6.9	9,298	0.07%
2022/10/20	1	26.40	10	26.64	26.35	-9	9,352	-0.10%
2022/10/19	0.6	26.35	1	26.30	26.20	-0.4	9,006	0.00%
2022/10/18	5	26.16	0	0.00	26.20	5	8,926	0.06%
2022/10/17	10.9	26.32	2	26.58	26.60	8.9	8,831	0.10%
2022/10/14	1.1	26.50	1	26.45	26.55	0.1	8,746	0.00%
2022/10/13	2.1	26.50	0	0.00	26.50	2.1	8,757	0.02%
2022/10/11	6.1	26.48	10	26.45	26.30	-3.9	8,716	-0.04%
2022/10/05	1	27.30	3	27.30	27.10	-2	8,782	-0.02%
2022/10/04	12	27.03	4	27.23	27.10	8	8,827	0.09%
2022/10/03	1.1	26.45	1	26.40	26.75	0.1	8,819	0.00%
2022/09/30	12.6	26.84	0	0.00	26.55	12.6	8,859	0.14%
2022/09/29	0	0.00	148	27.27	27.35	-148	8,855	-1.67%	大賣/鉅額交易
2022/09/28	8	26.76	24	26.98	26.85	-16	9,189	-0.17%
2022/09/26	0	0.00	17	26.80	26.95	-17	9,479	-0.18%
2022/09/23	0	0.00	11	27.30	27.25	-11	9,602	-0.11%
2022/09/22	0	0.00	68	27.33	27.25	-68	9,861	-0.69%
2022/09/21	0	0.00	10	27.48	27.40	-10	9,831	-0.10%
2022/09/20	0	0.00	0.4	27.80	27.80	-0.4	9,690	0.00%
2022/09/19	0.2	27.29	8	27.05	27.55	-7.8	9,452	-0.08%
2022/09/16	15.1	27.15	0	0.00	27.35	15.1	9,314	0.16%
2022/09/15	0	0.00	1	27.50	27.35	-1	9,093	-0.01%
2022/09/14	1.5	27.42	0	0.00	27.40	1.5	9,045	0.02%
2022/09/13	9	27.56	0	0.00	27.65	9	9,082	0.10%
2022/09/12	2	27.60	0	0.00	27.40	2	9,175	0.02%
2022/09/08	1.1	27.20	3	27.30	27.20	-1.9	9,338	-0.02%
2022/09/07	6.3	26.68	4	26.80	26.75	2.3	9,324	0.02%
2022/09/06	1	26.90	0	0.00	26.95	1	9,343	0.01%
2022/09/05	14	27.10	2	26.95	27.15	12	9,307	0.13%
2022/09/02	4	27.44	1	27.60	27.30	3	9,268	0.03%
2022/09/01	0.1	27.50	0	0.00	27.45	0.1	9,245	0.00%
2022/08/31	1	27.60	0.1	27.69	27.70	0.9	9,214	0.01%
2022/08/29	22.2	27.41	1	27.35	27.35	21.2	9,085	0.23%
2022/08/26	1	28.00	0	0.00	28.05	1	9,017	0.01%
2022/08/25	2	27.85	0	0.00	27.95	2	9,016	0.02%
2022/08/24	10	27.92	0	0.00	27.85	10	9,036	0.11%
2022/08/23	12	28.10	2	28.25	28.15	10	9,089	0.11%
2022/08/22	3	28.17	0	0.00	28.20	3	9,079	0.03%
2022/08/19	2.2	28.40	5	28.48	28.50	-2.8	9,069	-0.03%
2022/08/18	0	28.20	10	28.30	28.35	-10	9,070	-0.11%
2022/08/17	0	0.00	10	28.25	28.35	-10	9,096	-0.11%
2022/08/16	1	27.95	0	0.00	28.20	1	9,090	0.01%
2022/08/15	39.2	27.96	10	28.00	27.90	29.2	9,039	0.32%
2022/08/12	0	0.00	18.1	28.51	28.65	-18.1	8,959	-0.20%
2022/08/11	2	28.27	7	28.30	28.40	-5	8,965	-0.06%
2022/08/10	0	0.00	2	27.95	28.15	-2	8,842	-0.02%
2022/08/09	0	0.00	6	27.95	28.00	-6	8,789	-0.07%
2022/08/08	1	27.35	1	27.40	27.65	0	8,686	0.00%
2022/08/05	1	27.30	44	27.08	27.35	-43	8,636	-0.50%
2022/08/04	1	26.70	0	0.00	26.70	1	8,585	0.01%
2022/08/03	0.1	26.45	3	26.70	26.85	-2.9	8,611	-0.03%
2022/08/02	1.5	25.95	6	26.03	26.40	-4.5	8,779	-0.05%
2022/07/29	0.1	26.35	2	26.30	26.50	-1.9	9,047	-0.02%
2022/07/28	1	26.00	4	26.09	26.35	-3	9,031	-0.03%
2022/07/27	0.2	25.80	4	25.58	26.00	-3.9	8,975	-0.04%
2022/07/22	0	0.00	10	25.05	25.10	-10	9,154	-0.11%
2022/07/21	3.1	24.87	0	0.00	25.10	3.1	9,340	0.03%
2022/07/20	3	24.92	4	24.94	24.90	-1	9,412	-0.01%
2022/07/19	1	24.70	1	24.70	24.65	0	9,608	0.00%
2022/07/18	1.1	24.41	16	24.47	24.50	-14.9	9,641	-0.15%
2022/07/15	4	24.15	10	24.15	24.45	-6	9,614	-0.06%
2022/07/14	3	24.35	21	24.30	24.30	-18	9,570	-0.19%
2022/07/13	7.1	24.17	5	24.00	23.95	2.1	9,570	0.02%
2022/07/12	5	24.03	0	0.00	23.95	5	9,525	0.05%
2022/07/11	33	24.49	0	0.00	24.45	33	9,411	0.35%
2022/07/08	2.1	24.09	7	24.17	24.05	-4.9	9,294	-0.05%
2022/07/07	3	23.28	6	23.41	23.60	-3	9,233	-0.03%
2022/07/06	36.3	23.57	1	23.80	23.40	35.3	9,172	0.38%
2022/07/05	21	26.16	0	0.00	26.25	21	8,734	0.24%
2022/07/04	4.2	26.37	5	26.40	26.30	-0.8	8,555	-0.01%
2022/07/01	13.6	26.49	56	26.65	26.35	-42.4	8,570	-0.49%
2022/06/30	22.5	26.86	104	26.71	26.70	-81.5	8,398	-0.97%	大賣/
2022/06/29	36	27.93	0	0.00	27.65	36	8,141	0.44%
2022/06/28	2	28.28	0	0.00	28.30	2	8,119	0.02%
2022/06/27	1	28.45	0	0.00	28.45	1	8,146	0.01%
2022/06/24	0	0.00	2	28.70	28.70	-2	8,126	-0.02%
2022/06/23	2	28.23	1	28.30	28.15	1	8,119	0.01%
2022/06/22	2	28.65	0	0.00	28.55	2	8,101	0.02%
2022/06/21	0	0.00	2.2	28.82	28.75	-2.2	8,161	-0.03%
2022/06/20	3.1	28.27	0.4	28.65	28.20	2.7	8,198	0.03%
2022/06/17	0.1	28.65	4.4	28.74	28.95	-4.3	8,162	-0.05%
2022/06/16	0	0.00	2	28.85	28.85	-2	8,147	-0.02%
2022/06/15	0	0.00	0.1	28.90	28.90	-0.1	8,172	0.00%
2022/06/13	1	28.45	0	0.00	28.45	1	8,367	0.01%
2022/06/09	0	0.00	7.3	28.86	28.75	-7.3	8,437	-0.09%
2022/06/08	0	28.65	0.2	28.70	28.65	-0.2	8,456	0.00%
2022/06/07	1.3	28.58	0.4	28.65	28.55	0.9	8,551	0.01%
2022/06/06	0	0.00	0.2	28.80	28.55	-0.2	8,762	0.00%
2022/06/02	0	0.00	25	28.75	28.80	-25	8,880	-0.28%
2022/06/01	0	28.80	3	28.75	28.60	-3	9,181	-0.03%
2022/05/31	5	28.45	0	0.00	28.40	5	9,331	0.05%
2022/05/30	1	28.20	7.8	28.25	28.20	-6.8	9,486	-0.07%
2022/05/27	1	27.85	3	27.71	27.65	-2	9,786	-0.02%
2022/05/26	2	27.35	0.6	27.58	27.35	1.4	10,328	0.01%
2022/05/25	2	27.30	2	27.35	27.25	0	14,865	0.00%
2022/05/24	2.1	27.36	0	0.00	27.30	2.1	15,680	0.01%
2022/05/23	3	27.55	0	0.00	27.60	3	16,041	0.02%
2022/05/20	0	27.80	0	0.00	27.80	0	16,292	0.00%
2022/05/19	27	27.70	1	27.80	28.05	26	16,453	0.16%
2022/05/18	1.1	27.95	11	28.09	27.85	-9.9	16,634	-0.06%
2022/05/17	3	27.80	0	0.00	27.85	3	16,654	0.02%
2022/05/16	0.2	27.55	6	27.55	27.60	-5.8	16,825	-0.03%
2022/05/13	6	27.08	0	0.00	27.15	6	17,090	0.04%
2022/05/12	8.1	27.05	1	27.00	27.00	7.1	17,210	0.04%
2022/05/11	8	27.33	0	0.00	27.30	8	17,331	0.05%
2022/05/10	20	27.09	2	27.45	27.40	18	17,953	0.10%
2022/05/09	40	27.80	4	27.74	27.70	36	18,037	0.20%
2022/05/05	3	29.05	20	29.03	29.15	-17	18,217	-0.09%
2022/05/04	3	28.67	1	28.75	28.80	2	18,422	0.01%
2022/05/03	19	28.37	4	28.50	28.65	15	18,862	0.08%
2022/04/29	0.2	28.53	0	0.00	28.50	0.2	19,259	0.00%
2022/04/28	9.4	28.24	1	28.35	28.40	8.4	19,548	0.04%
2022/04/27	28.2	28.33	1	28.25	28.25	27.2	20,025	0.14%
2022/04/26	3.3	28.74	3.3	28.81	28.85	0	20,920	0.00%
2022/04/25	36.8	28.71	10	28.80	28.60	26.8	20,981	0.13%
2022/04/22	6	29.12	3	29.20	29.10	3	20,926	0.01%
2022/04/21	11.2	29.33	5.3	29.31	29.30	5.9	20,976	0.03%
2022/04/20	4	29.23	0	0.00	29.15	4	21,222	0.02%
2022/04/19	0.1	29.40	6	29.28	29.25	-5.9	21,442	-0.03%
2022/04/18	1	29.15	0	0.00	29.35	1	21,638	0.00%
2022/04/15	2	29.35	2	29.30	29.40	0	21,712	0.00%
2022/04/14	3	29.43	13	29.50	29.50	-10	21,752	-0.05%
2022/04/13	0	0.00	34	29.36	29.40	-34	21,823	-0.16%
2022/04/12	7	29.08	2	29.10	29.00	5	21,825	0.02%
2022/04/11	3.1	29.23	4	29.35	29.05	-0.9	21,787	0.00%
2022/04/08	18	29.14	5	29.10	29.15	13	21,735	0.06%
2022/04/07	38.2	29.49	7	29.54	29.25	31.2	21,684	0.14%
2022/04/06	2.2	29.86	0	0.00	29.80	2.2	21,532	0.01%
2022/03/31	6	30.00	15	30.02	29.75	-9	21,547	-0.04%
2022/03/30	3	29.90	6	29.87	29.85	-3	21,445	-0.01%
2022/03/29	9	29.80	0	0.00	29.80	9	21,425	0.04%
2022/03/28	6	29.80	1	29.65	29.95	5	21,459	0.02%
2022/03/25	2	29.90	3	29.85	29.85	-1	21,537	0.00%
2022/03/24	15	29.63	0	0.00	29.70	15	21,579	0.07%
2022/03/23	0	0.00	2	30.05	29.80	-2	21,573	-0.01%
2022/03/22	4.1	30.13	0	0.00	30.00	4.1	21,462	0.02%
2022/03/21	5	29.99	6.2	30.02	30.05	-1.2	21,350	-0.01%
2022/03/18	2	29.50	22.1	29.65	29.75	-20.1	21,183	-0.09%
2022/03/17	10.1	29.56	86	29.58	29.60	-75.9	21,161	-0.36%
2022/03/16	4	29.23	6.1	29.15	29.50	-2.1	20,999	-0.01%
2022/03/15	1	29.55	0	0.00	29.35	1	20,977	0.00%
2022/03/14	5.5	29.62	1	29.70	29.65	4.5	20,942	0.02%
2022/03/11	3	29.48	13	29.46	29.50	-10	20,957	-0.05%
2022/03/10	1.1	29.40	62	29.33	29.45	-61	20,969	-0.29%
2022/03/09	32.7	28.83	43	28.80	28.80	-10.4	20,932	-0.05%
2022/03/08	7.1	28.95	27	29.07	28.95	-19.9	20,708	-0.10%
2022/03/07	56.1	29.01	5	29.05	28.90	51.1	20,692	0.25%
2022/03/04	9	29.43	6	29.52	29.50	3	20,859	0.01%
2022/03/03	19	29.40	0	0.00	29.50	19	20,771	0.09%
2022/03/02	78.1	29.27	0	0.00	29.35	78.1	20,565	0.38%
2022/03/01	14	29.47	14	29.77	29.35	0	20,298	0.00%
2022/02/25	10.7	29.18	43	29.62	29.40	-32.3	19,738	-0.16%
2022/02/24	152.7	29.35	20	29.43	29.25	132.7	15,179	0.87%	大買/鉅額交易
2022/02/23	29	30.05	2	30.05	30.00	27	14,379	0.19%
2022/02/22	5.3	30.10	11.1	30.19	30.25	-5.8	14,076	-0.04%
2022/02/21	31.1	30.11	31	30.10	30.30	0.1	13,822	0.00%
2022/02/18	28.1	30.37	4	30.40	30.30	24.1	13,645	0.18%
2022/02/17	9	30.47	0	0.00	30.60	9	13,443	0.07%
2022/02/16	6.2	30.36	1.3	30.39	30.40	4.9	13,387	0.04%
2022/02/15	15.2	30.16	3	30.70	30.65	12.2	13,191	0.09%
2022/02/14	11.2	30.40	0	0.00	30.30	11.2	12,885	0.09%
2022/02/11	2.2	30.93	2	30.93	31.00	0.2	12,731	0.00%
2022/02/10	52.1	30.61	21	30.70	30.80	31.1	12,609	0.25%
2022/02/09	0.2	31.90	4	31.80	32.00	-3.8	12,229	-0.03%
2022/02/08	5	31.78	78.1	31.84	32.00	-73.1	12,001	-0.61%
2022/02/07	2	31.40	14	31.46	31.60	-12	11,987	-0.10%
2022/01/26	15.6	31.36	2.2	31.42	31.35	13.4	11,803	0.11%
2022/01/25	8	31.43	17	31.44	31.60	-9	11,590	-0.08%
2022/01/24	12.3	30.98	18.5	30.98	31.45	-6.2	11,204	-0.06%
2022/01/21	4.4	30.99	11	31.06	31.25	-6.6	10,801	-0.06%
2022/01/20	17	31.22	58.8	31.41	31.50	-41.8	10,475	-0.40%
2022/01/19	57	30.49	91.5	31.16	30.95	-34.5	9,896	-0.35%
2022/01/18	1	30.20	14	30.05	30.00	-13	8,844	-0.15%
2022/01/17	5	29.99	10	30.07	30.15	-5	8,720	-0.06%
2022/01/14	12	29.78	21	29.87	29.85	-9	8,630	-0.10%
2022/01/13	27	29.84	17	29.76	30.00	10	8,751	0.11%
2022/01/12	8	29.58	14.2	29.68	29.75	-6.2	8,633	-0.07%
2022/01/11	6	29.23	3	29.30	29.35	3	8,401	0.04%
2022/01/10	8.1	29.15	6	29.23	29.10	2.1	8,222	0.03%
2022/01/07	5	29.01	0	0.00	29.05	5	8,195	0.06%
2022/01/06	11	28.98	9	28.97	28.95	2	8,183	0.02%
2022/01/05	7	29.06	6	29.07	29.05	1	8,214	0.01%
2022/01/04	2	29.10	6	29.07	29.10	-4	8,331	-0.05%
2022/01/03	5	29.12	0	0.00	29.00	5	8,450	0.06%
2021/12/30	4	29.21	1	29.25	29.15	3	8,766	0.03%
2021/12/29	1	29.25	1	29.25	29.25	0	8,830	0.00%
2021/12/28	2	29.15	0	0.00	29.20	2	8,874	0.02%
2021/12/24	4	29.11	0	0.00	29.10	4	8,970	0.04%
2021/12/23	2	29.05	13	29.01	28.95	-11	8,972	-0.12%
2021/12/22	3	28.95	0	0.00	28.95	3	9,038	0.03%
2021/12/21	17	29.11	3	29.10	28.95	14	8,999	0.16%
2021/12/20	4	28.79	0	0.00	28.90	4	8,949	0.04%
2021/12/17	52	28.86	0	0.00	28.85	52	8,894	0.58%
2021/12/16	9	28.95	11	28.90	29.05	-2	8,842	-0.02%
2021/12/15	37	28.90	0	0.00	29.00	37	8,920	0.41%
2021/12/14	5.2	28.92	16	28.95	29.00	-10.8	9,055	-0.12%
2021/12/13	3	29.15	4	29.45	29.00	-1	9,093	-0.01%
2021/12/10	1	29.15	6	29.16	29.25	-5	9,183	-0.05%
2021/12/09	5	29.20	3	29.20	29.15	2	9,208	0.02%
2021/12/08	5	29.20	10	29.23	29.20	-5	9,224	-0.05%
2021/12/07	0	0.00	1	29.30	29.35	-1	9,211	-0.01%
2021/12/06	0	0.00	5	29.02	29.30	-5	9,161	-0.05%
2021/12/03	1	29.30	1	29.25	29.15	0	9,194	0.00%
2021/12/02	1	29.10	0	0.00	29.15	1	9,150	0.01%
2021/12/01	3	29.03	7	29.22	29.30	-4	9,177	-0.04%
2021/11/30	11	28.60	6	29.61	28.60	5	9,029	0.06%
2021/11/29	3	28.85	0	0.00	29.30	3	8,533	0.04%
2021/11/26	0	0.00	12	29.59	29.15	-12	8,478	-0.14%
2021/11/25	0.2	29.50	5.2	29.56	29.65	-5	8,556	-0.06%
2021/11/24	0	0.00	1	29.05	29.35	-1	8,523	-0.01%
2021/11/23	13	29.08	0	0.00	29.10	13	8,519	0.15%
2021/11/22	6	29.38	2	29.30	29.40	4	8,569	0.05%
2021/11/19	1	29.15	5	29.17	29.20	-4	8,606	-0.05%
2021/11/18	1.6	28.77	2	28.70	28.80	-0.4	8,619	-0.01%
2021/11/17	0	0.00	1	29.00	28.80	-1	8,680	-0.01%
2021/11/16	4	28.85	4	28.89	29.05	0	8,713	0.00%
2021/11/15	4	28.84	0	0.00	28.75	4	8,784	0.05%
2021/11/12	14	28.73	3	28.60	28.80	11	8,839	0.12%
2021/11/11	1	28.65	6	28.67	28.65	-5	8,921	-0.06%
2021/11/10	6	28.61	3	28.90	28.95	3	9,163	0.03%
2021/11/09	6	28.68	1	28.75	28.85	5	9,297	0.05%
2021/11/08	40	28.50	48.1	28.55	28.45	-8.1	9,288	-0.09%
2021/11/05	4	29.38	13	29.55	29.55	-9	9,167	-0.10%
2021/11/04	7	29.83	14	29.44	29.80	-7	9,214	-0.08%
2021/11/03	1.1	29.29	0	0.00	29.30	1.1	9,028	0.01%
2021/11/02	0.1	29.20	1	29.15	29.20	-0.9	9,382	-0.01%
2021/11/01	1	29.15	1	29.05	29.10	0	9,537	0.00%
2021/10/29	1	29.10	0	0.00	29.20	1	9,619	0.01%
2021/10/28	0.5	29.30	1	29.30	29.35	-0.5	9,800	-0.01%
2021/10/27	2	29.28	8	29.28	29.35	-6	9,985	-0.06%
2021/10/26	0	0.00	0.2	29.15	29.30	-0.2	10,226	0.00%
2021/10/25	0	0.00	5	29.17	29.20	-5	10,286	-0.05%
2021/10/22	3	29.20	4	29.18	29.25	-1	10,483	-0.01%
2021/10/21	2	29.15	4	29.10	29.10	-2	10,481	-0.02%
2021/10/20	3.2	28.82	17	28.85	28.90	-13.8	10,426	-0.13%
2021/10/19	3	28.43	0	0.00	28.50	3	10,454	0.03%
2021/10/18	1	28.31	3	28.55	28.35	-2	10,711	-0.02%
2021/10/15	6.2	28.41	17	28.63	28.70	-10.8	12,208	-0.09%
2021/10/14	14	28.59	2	28.40	28.40	12	12,692	0.09%
2021/10/13	7	28.71	28	28.71	28.70	-21	12,980	-0.16%
2021/10/12	0	0.00	19	28.57	28.70	-19	13,135	-0.14%
2021/10/08	26	28.31	15	28.33	28.40	11	13,243	0.08%
2021/10/07	18	28.36	49.6	27.97	28.35	-31.6	13,279	-0.24%
2021/10/06	0	0.00	6	27.43	27.55	-6	13,170	-0.05%
2021/10/05	9.1	27.12	3	27.27	27.40	6.1	13,192	0.05%
2021/10/04	2.1	27.23	30	27.15	27.15	-28	13,283	-0.21%
2021/10/01	2	27.25	0	0.00	27.45	2	13,427	0.01%
2021/09/30	3.2	27.24	0.4	27.40	27.50	2.8	13,451	0.02%
2021/09/29	20	27.34	26	27.25	27.25	-6	13,541	-0.04%
2021/09/28	3	27.62	3	27.55	27.70	0	13,644	0.00%
2021/09/27	4	27.75	21	27.80	27.60	-17	13,995	-0.12%
2021/09/24	25	27.75	0	0.00	27.70	25	14,038	0.18%
2021/09/23	0	0.00	1	27.75	27.75	-1	14,059	-0.01%
2021/09/22	10	27.24	2.1	27.36	27.40	7.9	14,101	0.06%
2021/09/17	9	27.69	3	27.70	27.70	6	14,159	0.04%
2021/09/16	3	27.63	0	0.00	27.70	3	14,152	0.02%
2021/09/15	3	27.30	16	27.61	27.75	-13	14,166	-0.09%
2021/09/14	0	0.00	43	27.30	27.20	-43	14,033	-0.31%
2021/09/13	11.1	27.02	2	27.00	27.05	9.1	14,016	0.06%
2021/09/10	0	0.00	1	27.20	27.15	-1	14,056	-0.01%
2021/09/08	6.1	27.14	2	27.15	27.20	4.1	14,292	0.03%
2021/09/07	2.1	27.43	6	27.43	27.45	-3.9	14,376	-0.03%
2021/09/06	5.4	27.69	1	27.70	27.55	4.4	14,502	0.03%
2021/09/03	2.1	27.60	5	27.64	27.55	-2.9	14,530	-0.02%
2021/09/02	1.1	27.65	2	27.60	27.50	-0.9	14,725	-0.01%
2021/09/01	0.1	27.65	16	27.58	27.55	-15.9	14,856	-0.11%
2021/08/31	4.1	27.49	2	27.55	27.40	2.1	14,874	0.01%
2021/08/30	11.2	27.50	10	27.45	27.65	1.2	14,854	0.01%
2021/08/27	3	27.48	3	27.40	27.50	0	14,902	0.00%
2021/08/26	9	27.33	4.1	27.34	27.35	4.9	14,962	0.03%
2021/08/25	5	27.79	6	27.75	27.75	-1	15,092	-0.01%
2021/08/24	15	27.52	46	27.50	27.60	-31	15,225	-0.20%
2021/08/23	28	27.04	1	27.00	26.95	27	15,310	0.18%
2021/08/20	7	26.81	0	0.00	26.90	7	15,435	0.05%
2021/08/19	15.1	26.62	5	26.60	26.70	10.1	16,216	0.06%
2021/08/18	1	26.85	0	0.00	27.00	1	16,212	0.01%
2021/08/17	43	26.87	0	0.00	26.75	43	16,279	0.26%
2021/08/16	20.6	26.83	0	0.00	26.70	20.6	16,316	0.13%
2021/08/13	20.2	27.15	0	0.00	27.15	20.2	16,292	0.12%
2021/08/12	1	27.20	0	0.00	27.35	1	16,283	0.01%
2021/08/11	11	27.30	3	27.27	27.20	8	16,355	0.05%
2021/08/10	18	27.13	9	27.15	27.20	9	16,448	0.05%
2021/08/09	47	27.32	5	27.25	27.30	42	16,610	0.25%
2021/08/06	43	27.39	18	27.66	27.70	25	16,679	0.15%
2021/08/05	14.4	27.13	3	27.20	27.10	11.4	16,561	0.07%
2021/08/04	1.2	27.22	0	0.00	27.30	1.2	16,863	0.01%
2021/08/03	37.2	27.30	6	27.32	27.40	31.2	17,018	0.18%
2021/08/02	18.2	27.55	0	0.00	27.60	18.2	17,057	0.11%
2021/07/30	23	27.86	0.1	28.05	27.75	22.9	16,996	0.13%
2021/07/29	10.1	28.15	3	28.00	28.00	7.1	16,936	0.04%
2021/07/28	11	27.92	6	27.84	28.05	5	17,088	0.03%
2021/07/27	13	28.12	10	28.20	28.15	3	17,297	0.02%
2021/07/26	31.2	28.21	2	28.23	28.10	29.2	17,603	0.17%
2021/07/23	48	28.22	1	28.10	28.10	47	17,588	0.27%
2021/07/22	37	28.13	0	0.00	28.20	37	17,556	0.21%
2021/07/21	98.6	28.24	14	28.31	28.05	84.6	17,414	0.49%
2021/07/20	23	31.30	34.2	31.38	31.20	-11.2	16,072	-0.07%
2021/07/19	30	31.59	17	31.43	31.65	13	15,731	0.08%
2021/07/16	50	31.73	5	31.80	31.75	45	15,823	0.28%
2021/07/15	14	32.13	0	0.00	31.95	14	15,840	0.09%
2021/07/14	10	32.28	10	32.15	32.10	0	15,771	0.00%
2021/07/13	15.8	32.45	10	32.18	32.20	5.8	15,830	0.04%
2021/07/12	3	32.70	1	32.85	32.65	2	15,761	0.01%
2021/07/09	6	32.61	70.4	32.72	32.70	-64.4	15,802	-0.41%
2021/07/08	24.2	32.91	33	32.99	32.80	-8.8	16,007	-0.05%
2021/07/07	5	32.75	43	32.72	32.75	-38	16,035	-0.24%
2021/07/06	6	32.70	41	32.69	32.70	-35	16,221	-0.22%
2021/07/05	8	32.71	5.1	32.72	32.55	2.9	16,263	0.02%
2021/07/02	11	32.12	38	31.98	32.35	-27	16,203	-0.17%
2021/07/01	5	31.23	2	31.15	31.05	3	16,089	0.02%
2021/06/30	2	30.98	3	31.10	31.00	-1	16,096	-0.01%
2021/06/29	0	0.00	13	30.69	30.75	-13	16,144	-0.08%
2021/06/28	118	30.88	2.3	30.94	30.80	115.7	16,267	0.71%	大買/鉅額交易
2021/06/25	5.1	30.55	11	30.84	30.80	-6	16,274	-0.04%
2021/06/24	8.5	30.47	3	30.50	30.40	5.5	16,354	0.03%
2021/06/22	17	30.40	8	30.59	30.40	9	16,918	0.05%
2021/06/21	14	30.46	3	30.45	30.30	11	17,834	0.06%
2021/06/18	4	30.65	0	0.00	30.65	4	18,194	0.02%
2021/06/17	16	30.63	6	30.83	30.60	10	18,405	0.05%
2021/06/16	41	30.73	14.3	30.71	30.60	26.7	19,062	0.14%
2021/06/15	5	30.22	7	30.26	30.15	-2	19,614	-0.01%
2021/06/11	6	30.25	12	30.19	30.15	-6	19,612	-0.03%
2021/06/10	7	29.99	3	30.10	30.25	4	19,681	0.02%
2021/06/09	12	30.28	5	30.20	30.20	7	19,730	0.04%
2021/06/08	6	30.78	1.3	30.80	30.65	4.7	19,762	0.02%
2021/06/07	7	30.58	8	30.46	30.55	-1	19,818	-0.01%
2021/06/04	21	30.90	7	30.85	30.95	14	19,841	0.07%
2021/06/03	3	31.17	12	31.20	31.25	-9	19,870	-0.05%
2021/06/02	16	31.35	5.3	31.56	31.35	10.7	19,923	0.05%
2021/06/01	6	31.32	19	31.28	31.40	-13	19,887	-0.07%
2021/05/31	14	30.41	6	30.63	30.75	8	19,846	0.04%
2021/05/28	9	30.32	16	30.32	30.55	-7	19,835	-0.04%
2021/05/27	3	29.63	2	29.70	29.55	1	19,905	0.01%
2021/05/26	6	29.79	1	30.00	29.70	5	19,518	0.03%
2021/05/25	13	29.63	23	29.65	29.55	-10	19,581	-0.05%
2021/05/24	5.3	28.91	8	29.16	29.30	-2.7	19,634	-0.01%
2021/05/21	37	29.17	1	29.05	29.10	36	19,682	0.18%
2021/05/20	4.1	29.23	4	29.30	29.20	0.1	19,584	0.00%
2021/05/19	17	29.00	12	29.07	29.15	5	19,594	0.03%
2021/05/18	13	28.56	12	28.55	28.70	1	19,648	0.00%
2021/05/17	23.1	28.29	4	28.19	27.90	19.1	19,605	0.10%
2021/05/14	23.2	29.62	11	29.83	29.55	12.2	19,375	0.06%
2021/05/13	16	29.65	5	29.79	29.70	11	19,318	0.06%
2021/05/12	49	29.39	40.8	29.78	30.00	8.2	19,135	0.04%
2021/05/11	14.1	30.50	13	30.60	30.50	1.1	18,813	0.01%
2021/05/10	12	30.85	19	30.67	31.20	-7	18,683	-0.04%
2021/05/07	19	31.05	4	30.98	31.15	15	19,015	0.08%
2021/05/06	10	30.89	1.3	30.70	30.75	8.8	19,568	0.04%
2021/05/05	18.3	30.95	3	30.95	30.80	15.3	20,029	0.08%
2021/05/04	24	30.93	7	30.83	31.15	17	19,961	0.09%
2021/05/03	38	31.92	16	31.93	31.65	22	19,780	0.11%
2021/04/29	10.4	32.55	16	32.53	32.70	-5.6	19,586	-0.03%
2021/04/28	14	32.65	8.1	32.65	32.70	5.9	19,594	0.03%
2021/04/27	10	32.72	1.1	32.79	32.60	8.9	19,730	0.05%
2021/04/26	11.1	32.71	7	32.87	32.80	4.1	19,659	0.02%
2021/04/23	19	32.27	11	32.36	32.45	8	19,574	0.04%
2021/04/22	12.4	32.66	13	32.73	32.55	-0.6	19,688	0.00%
2021/04/21	6	33.10	0.3	33.00	33.00	5.7	19,681	0.03%
2021/04/20	12	33.10	6	33.02	33.10	6	19,604	0.03%
2021/04/19	9	33.08	1	33.10	33.05	8	19,556	0.04%
2021/04/16	10	32.97	9.3	33.02	32.95	0.7	19,469	0.00%
2021/04/15	3	32.83	3	32.78	32.85	0	19,541	0.00%
2021/04/14	33	32.81	16	32.45	33.00	17	19,450	0.09%
2021/04/13	31.8	33.33	7.5	33.33	33.15	24.3	19,250	0.13%
2021/04/12	19	33.48	3.2	33.46	33.40	15.8	19,191	0.08%
2021/04/09	28	33.72	8	33.70	33.70	20	19,040	0.11%
2021/04/08	8.5	33.58	8	33.57	33.55	0.5	18,929	0.00%
2021/04/07	49.1	33.48	4	33.45	33.45	45.1	18,819	0.24%
2021/04/06	17	33.41	5	33.45	33.40	12	18,656	0.06%
2021/04/01	10	33.51	14	33.43	33.40	-4	18,698	-0.02%
2021/03/31	26.2	33.69	12	33.56	33.50	14.2	18,637	0.08%
2021/03/30	1	33.65	26	33.72	33.85	-25	18,519	-0.13%
2021/03/29	37	33.41	26	33.40	33.55	11	18,451	0.06%
2021/03/26	15.7	33.26	101	33.40	33.45	-85.3	18,397	-0.46%	大賣/
2021/03/25	114	33.11	15	33.02	33.20	99	18,661	0.53%	大買/
2021/03/24	36	33.88	32	33.89	33.75	4	18,375	0.02%
2021/03/23	5	34.08	7.3	34.36	34.75	-2.3	17,678	-0.01%
2021/03/22	1.1	34.15	17.1	34.23	34.35	-16	17,445	-0.09%
2021/03/19	26.2	34.02	41	34.01	33.85	-14.8	17,615	-0.08%
2021/03/18	19.2	33.76	67.3	33.58	33.85	-48.1	17,268	-0.28%
2021/03/17	0	0.00	10	32.60	32.65	-10	16,685	-0.06%
2021/03/16	0.1	32.60	21	32.61	32.60	-20.9	16,767	-0.12%
2021/03/15	20	32.66	30	32.65	32.60	-10	16,836	-0.06%
2021/03/12	3	32.25	11	32.42	32.40	-8	16,874	-0.05%
2021/03/11	0	0.00	22	32.22	32.25	-22	16,894	-0.13%
2021/03/09	6	31.83	7	31.81	32.00	-1	17,174	-0.01%
2021/03/08	19.5	31.73	7	31.83	31.80	12.5	17,336	0.07%
2021/03/05	2	31.05	12	31.50	31.65	-10	17,400	-0.06%
2021/03/04	9	31.14	23.3	31.28	31.35	-14.3	17,900	-0.08%
2021/03/03	7.4	31.22	2	31.25	31.40	5.4	17,975	0.03%
2021/03/02	15	31.64	20	31.50	31.35	-5	17,826	-0.03%
2021/02/26	47	31.51	12	31.52	32.00	35	17,634	0.20%
2021/02/25	12	31.86	26	31.87	31.70	-14	17,263	-0.08%
2021/02/24	31	32.10	13	31.94	31.90	18	17,199	0.10%
2021/02/23	16	31.74	7	31.80	31.80	9	17,047	0.05%
2021/02/22	4	31.39	0	0.00	31.30	4	16,982	0.02%
2021/02/19	12	30.90	3	31.05	31.15	9	17,001	0.05%
2021/02/18	3	30.87	0	0.00	30.80	3	17,007	0.02%
2021/02/17	8	31.05	5	31.06	31.00	3	17,080	0.02%
2021/02/05	3	30.87	2	30.95	30.80	1	17,294	0.01%
2021/02/04	7	30.84	7	30.75	30.75	0	17,281	0.00%
2021/02/02	3	31.20	3.1	31.15	31.15	-0.1	17,264	0.00%
2021/02/01	6	30.86	8	30.98	31.10	-2	17,212	-0.01%
2021/01/29	39.1	31.93	10	31.97	31.25	29.1	17,075	0.17%
2021/01/28	9	32.36	25	32.60	32.70	-16	16,547	-0.10%
2021/01/27	12	32.12	54.1	32.24	32.35	-42.1	15,969	-0.26%
2021/01/26	31	31.27	14	31.19	30.85	17	15,400	0.11%
2021/01/25	11	31.09	19	31.07	31.20	-8	15,324	-0.05%
2021/01/22	5	30.59	45.1	30.70	30.70	-40.1	15,169	-0.26%
2021/01/21	6	30.06	2	29.80	29.90	4	15,053	0.03%
2021/01/20	30	30.31	13.1	30.51	30.00	17	15,065	0.11%
2021/01/19	3	31.00	20	30.93	30.75	-17	14,868	-0.11%
2021/01/18	9	30.66	11	30.62	30.65	-2	14,940	-0.01%
2021/01/15	16.1	31.27	13.1	31.70	31.00	2.9	14,884	0.02%
2021/01/14	13	31.60	29.2	31.35	31.65	-16.2	14,880	-0.11%
2021/01/13	0	30.80	8	31.10	30.90	-8	14,588	-0.05%
2021/01/12	1	30.99	3	30.65	30.85	-2	14,473	-0.01%
2021/01/11	3	30.75	18	30.86	31.00	-15	14,358	-0.10%
2021/01/08	8	30.68	8	30.61	31.00	0	14,310	0.00%
2021/01/07	1	30.65	0	30.50	30.50	1	14,310	0.01%
2021/01/06	4.2	30.40	27	30.43	30.35	-22.8	14,332	-0.16%
2021/01/05	21.1	30.44	6	30.63	30.50	15.1	14,261	0.11%
2021/01/04	32.2	30.84	16	30.75	30.80	16.2	14,338	0.11%
2020/12/31	0	0.00	30	30.96	31.00	-30	14,232	-0.21%
2020/12/30	3.1	31.07	6	30.90	31.15	-2.9	14,284	-0.02%
2020/12/29	13	30.97	5	31.10	30.95	8	14,241	0.06%
2020/12/28	4.4	31.00	14	30.93	31.05	-9.6	14,242	-0.07%
2020/12/25	1.4	30.62	2	30.65	30.55	-0.6	14,281	0.00%
2020/12/24	2.2	30.46	6.4	30.45	30.65	-4.2	14,304	-0.03%
2020/12/23	10.1	29.98	3.1	29.95	30.00	7	14,316	0.05%
2020/12/22	20	30.20	8	30.18	30.05	12	14,312	0.08%
2020/12/21	19.4	29.53	12	29.58	30.05	7.4	14,500	0.05%
2020/12/18	7.1	30.41	8	30.43	30.20	-0.9	14,448	-0.01%
2020/12/17	11.2	30.47	5.4	30.43	30.40	5.7	14,367	0.04%
2020/12/16	3	30.67	1	30.75	31.05	2	14,155	0.01%
2020/12/15	41.5	30.21	36	30.13	30.05	5.5	14,004	0.04%
2020/12/14	31.1	30.75	25	30.77	31.05	6.1	13,637	0.04%
2020/12/11	2.3	31.58	5	31.47	31.60	-2.7	13,407	-0.02%
2020/12/10	16	31.67	10.2	31.82	31.65	5.8	13,431	0.04%
2020/12/09	16	32.20	32	32.05	32.15	-16	13,358	-0.12%
2020/12/08	53	31.90	4	31.79	31.80	49	13,298	0.37%
2020/12/07	20	31.47	44	31.39	31.55	-24	13,328	-0.18%
2020/12/04	1	31.10	27	31.18	31.30	-26	13,346	-0.19%
2020/12/03	66	31.17	19	31.17	31.30	47	13,311	0.35%
2020/12/02	27	31.29	21.6	31.39	31.45	5.4	13,065	0.04%
2020/12/01	7.6	30.49	4	30.54	30.65	3.6	12,992	0.03%
2020/11/30	23	31.15	22	30.60	29.85	1	12,941	0.01%
2020/11/27	33	30.77	61	30.66	30.95	-28	12,362	-0.23%
2020/11/26	10	30.25	1	30.30	30.30	9	12,214	0.07%
2020/11/25	5	30.10	18	30.17	30.05	-13	12,470	-0.10%
2020/11/24	0	0.00	6	30.20	30.25	-6	12,502	-0.05%
2020/11/23	12	30.14	0.7	30.15	30.10	11.3	12,574	0.09%
2020/11/20	0	0.00	1.2	30.00	30.05	-1.2	12,639	-0.01%
2020/11/19	2	30.05	60	29.95	29.95	-58	13,095	-0.44%
2020/11/18	3	30.15	8	30.11	30.15	-5	13,270	-0.04%
2020/11/17	1	30.05	11	30.15	30.30	-10	13,303	-0.08%
2020/11/16	20	30.22	2	30.40	30.40	18	13,666	0.13%
2020/11/13	36	30.24	9	30.27	30.30	27	13,937	0.19%
2020/11/12	3	29.08	30	29.20	29.20	-27	13,711	-0.20%
2020/11/11	6	29.26	3	29.30	29.45	3	13,805	0.02%
2020/11/10	2	29.23	3	29.47	29.15	-1	13,896	-0.01%
2020/11/09	34	29.43	1	29.40	29.50	33	14,204	0.23%
2020/11/06	1.1	29.28	0	0.00	29.15	1.1	14,334	0.01%
2020/11/05	5	29.23	3	29.17	29.10	2	14,507	0.01%
2020/11/04	1	29.25	1	29.05	29.00	0	14,677	0.00%
2020/11/03	1.2	28.83	5	28.74	28.75	-3.8	14,804	-0.03%
2020/11/02	1	28.25	3	28.30	28.35	-2	14,923	-0.01%
2020/10/30	6	28.62	0	0.00	28.50	6	15,195	0.04%
2020/10/29	9	28.71	0	0.00	28.70	9	15,516	0.06%
2020/10/28	3	29.38	13	29.40	29.15	-10	15,648	-0.06%
2020/10/27	9	29.04	0	0.00	29.00	9	15,788	0.06%
2020/10/26	9	29.31	14.3	29.36	29.30	-5.3	15,965	-0.03%
2020/10/23	4	28.95	0	0.00	28.85	4	15,965	0.03%
2020/10/22	3	28.52	2	28.60	28.75	1	16,121	0.01%
2020/10/21	23	28.73	1	28.75	28.55	22	16,129	0.14%
2020/10/20	0	0.00	2	29.00	28.95	-2	16,591	-0.01%
2020/10/16	2	29.00	0	0.00	28.80	2	17,377	0.01%
2020/10/15	17	29.24	18	29.36	29.10	-1	17,940	-0.01%
2020/10/14	15	29.09	11	28.90	29.05	4	18,796	0.02%
2020/10/13	2	28.55	1	28.85	28.70	1	19,194	0.01%
2020/10/12	14	28.94	22	28.92	28.85	-8	19,999	-0.04%
2020/10/08	1	29.45	18	29.63	29.70	-17	20,058	-0.08%
2020/10/07	17	29.38	13	29.38	29.35	4	20,337	0.02%
2020/10/06	1	29.75	1	29.75	29.75	0	20,617	0.00%
2020/10/05	15	29.62	3	29.60	29.55	12	20,907	0.06%
2020/09/30	2	30.28	15	29.98	29.80	-13	21,182	-0.06%
2020/09/29	17	29.66	0	0.00	29.40	17	21,694	0.08%
2020/09/28	14	29.65	2	29.50	29.70	12	22,677	0.05%
2020/09/25	8	29.18	20	29.14	29.15	-12	23,163	-0.05%
2020/09/24	11	29.13	2	29.15	28.85	9	23,278	0.04%
2020/09/23	15	29.80	24	29.93	29.95	-9	23,293	-0.04%
2020/09/22	20	29.11	1	29.10	29.10	19	23,223	0.08%
2020/09/21	18	29.62	10	29.55	29.50	8	23,384	0.03%
2020/09/18	10	29.75	0	0.00	29.85	10	23,772	0.04%
2020/09/17	18	29.75	0	0.00	29.65	18	24,067	0.07%
2020/09/16	19	30.11	60	30.15	30.10	-41	24,572	-0.17%
2020/09/15	82	29.75	1.3	29.73	29.75	80.7	24,802	0.33%
2020/09/14	5	29.92	1	29.85	30.10	4	25,480	0.02%
2020/09/11	5	29.83	1	29.70	29.90	4	26,124	0.02%
2020/09/10	19	29.97	26	29.85	29.80	-7	26,381	-0.03%
2020/09/09	35	30.19	13	30.18	30.45	22	26,211	0.08%
2020/09/08	2.3	30.78	0	0.00	30.70	2.3	26,220	0.01%
2020/09/07	2	31.33	3	31.32	31.30	-1	26,257	0.00%
2020/09/04	5.1	31.20	140	31.25	31.75	-134.9	26,490	-0.51%	大賣/鉅額交易
2020/09/03	4	32.06	2.3	32.01	31.70	1.7	26,531	0.01%
2020/09/02	0	0.00	3.1	32.06	32.25	-3.1	26,768	-0.01%
2020/09/01	1	32.35	24	32.35	32.35	-23	26,957	-0.09%
2020/08/31	4	32.14	6	32.59	31.90	-2	26,976	-0.01%
2020/08/28	9	32.53	17	32.70	32.60	-8	26,817	-0.03%
2020/08/27	1	33.35	0	0.00	33.15	1	26,914	0.00%
2020/08/26	3	33.52	2.1	33.69	33.60	0.9	26,905	0.00%
2020/08/25	25	33.77	14.1	33.84	34.00	10.9	26,848	0.04%
2020/08/24	5	32.78	11	32.01	32.60	-6	26,739	-0.02%
2020/08/21	19	31.02	2.2	31.18	31.30	16.8	26,576	0.06%
2020/08/20	9	31.31	6	31.01	30.90	3	26,599	0.01%
2020/08/19	51	32.81	10	32.68	32.40	41	26,146	0.16%
2020/08/18	56	34.00	5	34.20	33.90	51	25,677	0.20%
2020/08/17	36	34.46	12	34.49	34.50	24	25,642	0.09%
2020/08/14	114	34.91	9	35.08	34.75	105	25,563	0.41%	大買/鉅額交易
2020/08/13	32	35.20	24	35.46	34.85	8	25,531	0.03%
2020/08/12	5	34.34	10.4	34.45	34.70	-5.4	25,390	-0.02%
2020/08/11	4	34.05	11	34.09	34.00	-7	25,355	-0.03%
2020/08/10	7.2	34.62	1	34.80	34.50	6.2	25,399	0.02%
2020/08/07	9	34.98	3	34.95	34.90	6	25,411	0.02%
2020/08/06	13	34.68	8.1	34.71	34.95	4.9	25,295	0.02%
2020/08/05	50	35.17	32	34.97	34.90	18	25,235	0.07%
2020/08/04	27	34.71	29	34.59	35.00	-2	24,978	-0.01%
2020/08/03	11.1	33.98	13	33.90	33.85	-1.9	24,798	-0.01%
2020/07/31	10	34.72	3	34.65	34.50	7	24,671	0.03%
2020/07/30	24	34.40	16.4	34.44	34.60	7.6	24,446	0.03%
2020/07/29	0	0.00	15	33.82	33.80	-15	24,306	-0.06%
2020/07/28	14	33.80	25	33.69	33.25	-11	24,304	-0.05%
2020/07/27	7	33.21	12	33.47	33.25	-5	24,479	-0.02%
2020/07/24	54	34.43	13.1	34.41	34.10	40.9	24,440	0.17%
2020/07/23	43	35.59	19.1	35.19	35.60	23.9	23,976	0.10%
2020/07/22	1.4	34.03	26	34.13	34.25	-24.6	23,476	-0.10%
2020/07/21	6	34.16	19	33.96	33.90	-13	23,295	-0.06%
2020/07/20	74	32.79	13	32.84	32.95	61	22,719	0.27%
2020/07/17	41	35.83	41	35.82	35.80	0	21,717	0.00%
2020/07/16	15	35.46	54	35.65	36.00	-39	21,458	-0.18%
2020/07/15	13	34.02	8	34.04	34.05	5	20,700	0.02%
2020/07/14	15	34.04	1	34.00	34.10	14	20,543	0.07%
2020/07/13	2	33.75	20	33.51	34.20	-18	20,361	-0.09%
2020/07/10	16	32.79	14.2	32.78	32.55	1.8	20,175	0.01%
2020/07/09	34	33.80	15	33.85	33.40	19	20,251	0.09%
2020/07/08	30	33.33	42	33.44	33.45	-12	19,957	-0.06%
2020/07/07	62.2	35.14	28	36.06	34.50	34.2	19,252	0.18%
2020/07/06	21	38.65	39.1	38.09	38.65	-18.1	18,297	-0.10%
2020/07/03	10	37.14	12.4	37.09	37.20	-2.4	17,841	-0.01%
2020/07/02	3	37.02	8	37.03	37.15	-5	17,796	-0.03%
2020/07/01	36	36.97	24	36.80	36.80	12	17,701	0.07%
2020/06/30	14	35.93	45.2	36.00	35.80	-31.2	17,522	-0.18%
2020/06/29	14	35.40	18.6	35.42	35.65	-4.6	17,474	-0.03%
2020/06/24	12	36.00	28.1	35.97	35.65	-16.1	17,243	-0.09%
2020/06/23	30.7	35.73	41.2	35.89	36.00	-10.5	17,191	-0.06%
2020/06/22	33	34.94	51.3	34.88	34.80	-18.3	17,223	-0.11%
2020/06/19	20	34.63	10	34.62	34.65	10	16,876	0.06%
2020/06/18	24	33.43	34.4	33.89	34.00	-10.4	16,268	-0.06%
2020/06/17	17	31.97	14.9	32.09	32.25	2.1	15,614	0.01%
2020/06/16	4	31.30	7.1	31.41	31.45	-3.1	15,581	-0.02%
2020/06/15	7	31.16	19	31.23	31.10	-12	15,850	-0.08%
2020/06/12	27.7	30.49	62	29.80	30.70	-34.3	15,963	-0.21%
2020/06/11	2	30.80	63.2	31.17	30.65	-61.2	16,131	-0.38%
2020/06/10	25	31.42	20.4	31.36	31.45	4.6	16,046	0.03%
2020/06/09	25	31.09	21	31.15	31.15	4	16,115	0.02%
2020/06/08	14	30.29	7.5	30.12	30.45	6.5	16,095	0.04%
2020/06/05	5	29.88	1	29.95	29.80	4	15,920	0.03%
2020/06/04	7	29.79	8	29.75	29.85	-1	15,885	-0.01%
2020/06/03	3	29.58	8	29.61	29.55	-5	15,994	-0.03%
2020/06/02	2	29.15	14	29.16	29.15	-12	15,975	-0.08%
2020/06/01	0	0.00	10	28.95	29.00	-10	15,911	-0.06%
2020/05/29	15.2	28.22	2	28.35	28.60	13.2	15,862	0.08%
2020/05/28	5	28.80	7	28.67	28.50	-2	15,593	-0.01%
2020/05/27	0.3	28.45	7	28.41	28.60	-6.7	15,671	-0.04%
2020/05/26	0	0.00	3	28.35	28.20	-3	15,660	-0.02%
2020/05/25	5	27.85	1	28.20	28.20	4	15,661	0.03%
2020/05/22	13	28.15	1	28.25	28.40	12	15,642	0.08%
2020/05/21	16	28.26	1	28.40	28.35	15	15,516	0.10%
2020/05/20	5	28.33	1	28.30	28.15	4	15,471	0.03%
2020/05/19	11	28.00	25	28.17	28.30	-14	15,304	-0.09%
2020/05/18	11	27.61	1	27.50	27.55	10	15,109	0.07%
2020/05/15	5	28.20	6	28.08	28.10	-1	14,963	-0.01%
2020/05/14	6	27.93	6	27.98	27.95	0	14,826	0.00%
2020/05/13	6	27.63	2	27.45	27.55	4	14,627	0.03%
2020/05/12	5	27.80	0	0.00	27.50	5	14,527	0.03%
2020/05/11	5	27.79	17	27.86	27.80	-12	14,438	-0.08%
2020/05/08	22	27.45	0	0.00	27.45	22	14,348	0.15%
2020/05/07	6	27.72	3	27.78	27.70	3	14,148	0.02%
2020/05/06	0	0.00	2	27.78	27.80	-2	14,116	-0.01%
2020/05/05	1	27.90	2	27.80	27.75	-1	14,084	-0.01%
2020/05/04	3	27.53	7	27.66	27.85	-4	14,076	-0.03%
2020/04/30	22	28.16	11	28.02	28.25	11	14,023	0.08%
2020/04/29	2	27.70	18	27.41	27.70	-16	13,812	-0.12%
2020/04/28	5	26.76	2	26.78	26.90	3	13,693	0.02%
2020/04/27	1	26.50	9	26.49	26.50	-8	14,075	-0.06%
2020/04/24	1	25.85	1	26.00	26.00	0	14,009	0.00%
2020/04/23	0	0.00	2	25.90	26.00	-2	14,093	-0.01%
2020/04/22	3	25.37	9	25.41	25.55	-6	14,082	-0.04%
2020/04/21	5	25.49	13	25.43	25.30	-8	14,140	-0.06%
2020/04/20	1	25.95	6	26.05	26.00	-5	14,000	-0.04%
2020/04/17	10	26.10	11	26.56	26.05	-1	13,943	-0.01%
2020/04/16	4	26.14	2	26.20	26.20	2	13,857	0.01%
2020/04/15	3	26.47	3	26.47	26.50	0	13,799	0.00%
2020/04/14	7	26.41	6	26.79	26.70	1	13,667	0.01%
2020/04/13	6	25.23	1	25.20	25.65	5	13,389	0.04%
2020/04/10	7	25.24	10	25.15	25.25	-3	13,364	-0.02%
2020/04/09	12	25.28	3	25.20	25.05	9	13,461	0.07%
2020/04/08	5	25.15	15	25.20	25.10	-10	13,400	-0.07%
2020/04/07	6	25.53	10	25.56	25.20	-4	13,319	-0.03%
2020/04/06	10	25.10	6	25.28	25.15	4	13,189	0.03%
2020/04/01	15	24.43	2	24.43	24.40	13	12,942	0.10%
2020/03/31	1	24.05	3	24.25	24.50	-2	12,762	-0.02%
2020/03/30	2	23.58	3	23.62	23.85	-1	12,531	-0.01%
2020/03/27	60	23.81	52	23.95	23.75	8	12,401	0.06%
2020/03/26	22	24.24	9	24.28	24.00	13	12,097	0.11%
2020/03/25	0	0.00	14	23.20	23.20	-14	11,530	-0.12%
2020/03/24	2	21.10	7	20.80	21.10	-5	11,524	-0.04%
2020/03/23	7	19.24	10	19.40	19.20	-3	11,424	-0.03%
2020/03/20	9	19.94	19	20.29	20.40	-10	11,436	-0.09%
2020/03/19	10	19.00	5.4	19.27	18.65	4.6	11,212	0.04%
2020/03/18	11	20.51	0	0.00	20.10	11	10,953	0.10%
2020/03/17	20	21.13	5.1	20.93	20.80	14.9	10,800	0.14%
2020/03/16	3	22.27	0	0.00	22.15	3	10,897	0.03%
2020/03/13	4	22.13	4	22.54	23.00	0	10,808	0.00%
2020/03/12	10	23.23	9	23.10	23.65	1	10,546	0.01%
2020/03/10	7	24.89	7	25.02	25.05	0	10,345	0.00%
2020/03/09	3	25.27	4	25.59	25.30	-1	10,423	-0.01%
2020/03/06	17	26.36	5	26.30	26.25	12	10,701	0.11%
2020/03/05	6	27.13	2	27.10	27.20	4	10,607	0.04%
2020/03/04	0	0.00	10	27.05	27.20	-10	10,769	-0.09%
2020/03/03	0	0.00	1	27.05	26.90	-1	10,713	-0.01%
2020/03/02	3	26.57	5	26.74	26.55	-2	10,732	-0.02%
2020/02/27	0	0.00	6	27.35	27.05	-6	10,841	-0.06%
2020/02/26	1	27.25	0	0.00	27.10	1	10,759	0.01%
2020/02/25	2	27.25	0	0.00	27.25	2	10,791	0.02%
2020/02/24	0	0.00	3.7	27.53	27.45	-3.7	10,898	-0.03%
2020/02/17	1	27.65	15	27.67	27.60	-14	12,063	-0.12%
2020/02/14	10	28.40	0	0.00	28.30	10	12,350	0.08%
2020/02/13	1	28.20	2	28.30	28.30	-1	12,462	-0.01%
2020/02/12	0	0.00	1	28.30	28.25	-1	12,603	-0.01%
2020/02/11	2	28.00	1.4	27.94	28.00	0.6	12,951	0.00%
2020/02/10	0	0.00	1	27.95	27.95	-1	13,055	-0.01%
2020/02/07	2	28.23	0	0.00	28.25	2	13,396	0.01%
2020/02/06	1	28.15	1	28.25	28.25	0	13,598	0.00%
2020/02/05	6	27.70	3	27.75	27.80	3	13,831	0.02%
2020/02/04	0	0.00	2	27.48	28.00	-2	13,873	-0.01%
2020/02/03	5	26.76	8	27.02	27.00	-3	14,180	-0.02%
2020/01/31	9	27.59	6	27.21	27.25	3	14,150	0.02%
2020/01/30	10	27.22	39	27.12	27.20	-29	14,227	-0.20%
2020/01/20	0	0.00	2	29.40	29.40	-2	13,968	-0.01%
2020/01/15	1	28.90	9.1	28.89	28.90	-8.1	14,243	-0.06%
2020/01/14	3	28.48	1	28.50	28.85	2	14,230	0.01%
2020/01/13	2	28.80	2	28.83	28.75	0	14,328	0.00%
2020/01/10	1	28.60	4	28.81	28.75	-3	14,387	-0.02%
2020/01/09	0	0.00	5	28.59	28.70	-5	14,426	-0.03%
2020/01/08	5.3	28.26	0	0.00	28.10	5.3	14,552	0.04%
2020/01/07	0	0.00	8.1	28.35	28.50	-8.1	14,568	-0.06%
2020/01/06	3	28.05	2	28.08	28.00	1	14,593	0.01%
2020/01/03	7.1	28.47	11	28.38	28.30	-3.9	14,687	-0.03%
2020/01/02	5	28.39	0	0.00	28.40	5	14,707	0.03%
2019/12/31	1	28.40	1	28.35	28.35	0	14,712	0.00%
2019/12/30	5	28.57	0.6	28.60	28.60	4.4	14,838	0.03%
2019/12/27	1	28.85	0	0.00	28.90	1	14,891	0.01%
2019/12/26	4	28.91	20	28.95	28.90	-16	14,936	-0.11%
2019/12/25	2.1	29.09	0	0.00	29.10	2.1	15,064	0.01%
2019/12/24	8	28.87	1	28.85	28.70	7	15,224	0.05%
2019/12/23	5	29.47	0.9	29.10	29.15	4.1	15,260	0.03%
2019/12/20	0	0.00	2	29.78	29.50	-2	15,401	-0.01%
2019/12/19	3	29.82	2	29.75	29.75	1	15,800	0.01%
2019/12/18	2	29.75	12.4	29.81	29.85	-10.4	16,361	-0.06%
2019/12/17	0	0.00	1.1	29.65	29.80	-1.1	16,488	-0.01%
2019/12/16	12	29.80	0.1	29.25	29.30	11.9	16,446	0.07%
2019/12/13	12	29.70	7	29.76	29.85	5	16,464	0.03%
2019/12/12	20	29.77	0	0.00	29.60	20	16,528	0.12%
2019/12/11	4	29.49	21	29.85	29.50	-17	16,473	-0.10%
2019/12/10	0	0.00	11	29.29	29.45	-11	16,087	-0.07%
2019/12/09	0	0.00	1	29.15	29.20	-1	16,067	-0.01%
2019/12/06	0	0.00	27	29.35	29.20	-27	16,193	-0.17%
2019/12/05	1	28.90	0	0.00	29.00	1	16,010	0.01%
2019/12/04	13	28.90	4	28.90	29.00	9	16,134	0.06%
2019/12/03	1	28.85	4	29.01	28.90	-3	16,043	-0.02%
2019/12/02	3	27.78	0	27.70	27.80	3	15,582	0.02%
2019/11/29	12	27.79	10	27.87	27.70	2	15,501	0.01%
2019/11/28	5	28.65	0	0.00	28.55	5	15,398	0.03%
2019/11/27	0.2	28.85	0.3	28.85	29.00	-0.1	15,720	0.00%
2019/11/26	0	0.00	2.1	28.89	28.90	-2.1	15,593	-0.01%
2019/11/25	14	28.78	0	0.00	28.95	14	15,329	0.09%
2019/11/22	3	29.17	15	29.22	29.20	-12	15,395	-0.08%
2019/11/21	8	28.90	11	28.92	29.10	-3	15,428	-0.02%
2019/11/20	0.1	29.20	13	29.31	29.40	-12.9	15,357	-0.08%
2019/11/19	6	29.03	15.8	29.21	29.25	-9.8	15,375	-0.06%
2019/11/18	24	28.96	21	28.87	29.00	3	15,283	0.02%
2019/11/15	22	28.90	9	29.06	28.65	13	15,348	0.08%
2019/11/14	15	28.45	23.1	28.28	28.45	-8.1	14,816	-0.05%
2019/11/13	10	28.42	12	28.35	28.15	-2	14,716	-0.01%
2019/11/12	2	27.80	1	28.05	27.80	1	14,432	0.01%
2019/11/11	23	27.93	7	28.02	27.90	16	14,370	0.11%
2019/11/08	17	27.71	11	28.22	28.35	6	14,454	0.04%
2019/11/07	1.6	27.36	7	27.51	27.40	-5.4	14,066	-0.04%
2019/11/06	11	27.20	55	27.16	27.25	-44	13,955	-0.32%
2019/11/05	17	27.75	6	27.75	27.85	11	13,638	0.08%
2019/11/04	1	28.40	21.3	28.37	28.40	-20.3	13,530	-0.15%
2019/11/01	1	27.95	2	28.00	28.00	-1	13,342	-0.01%
2019/10/31	4.1	27.97	8	27.92	27.95	-3.9	13,405	-0.03%
2019/10/30	12	27.32	1	27.15	27.45	11	13,076	0.08%
2019/10/29	14	27.59	9	27.52	27.40	5	13,054	0.04%
2019/10/28	5	27.87	16	27.76	27.80	-11	12,961	-0.08%
2019/10/25	0	0.00	8	27.43	27.50	-8	12,842	-0.06%
2019/10/24	9	27.33	2	27.35	27.35	7	12,854	0.05%
2019/10/23	2.1	26.86	4.7	27.03	27.20	-2.6	12,839	-0.02%
2019/10/22	0	0.00	48	26.90	26.85	-48	12,684	-0.38%
2019/10/21	0	0.00	16	26.67	26.70	-16	12,887	-0.12%
2019/10/18	2	26.40	5	26.45	26.35	-3	13,179	-0.02%
2019/10/17	21	26.45	5	26.43	26.50	16	13,667	0.12%
2019/10/16	30	26.25	6	26.41	26.50	24	13,844	0.17%
2019/10/15	0	0.00	2	26.13	26.20	-2	13,844	-0.01%
2019/10/14	22	26.28	14	26.26	26.30	8	13,859	0.06%
2019/10/09	0	0.00	34	26.23	26.10	-34	13,797	-0.25%
2019/10/08	0	0.00	6	26.24	26.25	-6	13,737	-0.04%
2019/10/07	2	26.38	6	26.13	26.20	-4	13,745	-0.03%
2019/10/04	3	26.02	14	26.12	26.15	-11	13,782	-0.08%
2019/10/03	2	25.85	1	25.70	25.90	1	13,608	0.01%
2019/10/02	8	25.53	0	0.00	25.50	8	13,621	0.06%
2019/10/01	6	25.61	1	25.70	25.70	5	13,533	0.04%
2019/09/27	6	25.18	32	25.25	25.05	-26	13,417	-0.19%
2019/09/26	39	25.97	41	26.15	26.00	-2	13,272	-0.02%
2019/09/25	3	26.08	4.1	26.05	26.20	-1.1	13,181	-0.01%
2019/09/24	18	26.23	14	26.32	26.10	4	13,081	0.03%
2019/09/23	6	26.11	19.5	26.03	26.00	-13.5	12,571	-0.11%
2019/09/20	2	25.30	7	25.26	25.20	-5	12,048	-0.04%
2019/09/19	0	0.00	6	25.21	25.15	-6	11,799	-0.05%
2019/09/18	5	25.15	1	25.10	25.15	4	11,715	0.03%
2019/09/17	3	24.87	2	24.95	24.90	1	11,552	0.01%
2019/09/16	3	24.22	13	24.37	24.50	-10	11,464	-0.09%
2019/09/12	0	0.00	10	24.80	24.60	-10	11,424	-0.09%
2019/09/11	1	25.10	1	24.95	24.95	0	11,491	0.00%
2019/09/10	4	25.10	7	25.03	25.10	-3	11,467	-0.03%
2019/09/06	1	24.95	7.2	25.04	25.00	-6.2	11,269	-0.06%
2019/09/05	2	24.90	2	24.88	24.85	0	11,122	0.00%
2019/09/04	0	0.00	5	24.84	24.85	-5	11,087	-0.05%
2019/09/03	1	25.00	0	0.00	24.75	1	11,124	0.01%
2019/08/30	28	24.88	18	24.83	24.90	10	11,450	0.09%
2019/08/29	0	0.00	3	24.30	24.30	-3	11,176	-0.03%
2019/08/28	3	24.27	7	24.43	24.35	-4	11,218	-0.04%
2019/08/27	16.1	24.37	0	0.00	24.40	16.1	11,426	0.14%
2019/08/26	0	0.00	4	23.94	24.30	-4	12,069	-0.03%
2019/08/23	7	24.44	2	24.55	24.50	5	11,948	0.04%
2019/08/22	1	24.50	12	24.44	24.55	-11	11,966	-0.09%
2019/08/21	5.5	24.26	9	24.29	24.35	-3.5	12,028	-0.03%
2019/08/20	9.9	24.17	5	23.99	24.25	4.9	11,908	0.04%
2019/08/19	1	23.75	11	23.63	23.70	-10	11,779	-0.08%
2019/08/16	9	23.42	10	23.61	23.60	-1	11,818	-0.01%
2019/08/15	1	23.20	4	23.33	23.50	-3	11,715	-0.03%
2019/08/14	2	23.65	5	23.62	23.55	-3	11,736	-0.03%
2019/08/13	0	0.00	9	23.26	23.35	-9	11,695	-0.08%
2019/08/08	3	22.43	0	0.00	22.40	3	11,803	0.03%
2019/08/07	9	22.26	0	0.00	22.30	9	11,897	0.08%
2019/08/06	14	22.17	9	22.25	22.30	5	12,198	0.04%
2019/08/05	11	22.56	0.7	22.65	22.45	10.3	12,441	0.08%
2019/08/02	8	22.73	0	0.00	22.80	8	12,476	0.06%
2019/07/31	3	23.37	0	0.00	23.30	3	12,473	0.02%
2019/07/30	0	0.00	2	23.60	23.55	-2	12,454	-0.02%
2019/07/29	10	23.28	2	23.45	23.45	8	12,455	0.06%
2019/07/26	3	23.60	1	23.40	23.40	2	12,371	0.02%
2019/07/25	4	23.90	0	0.00	23.85	4	12,380	0.03%
2019/07/24	18	24.27	10	24.33	24.15	8	12,430	0.06%
2019/07/23	4	24.40	0	0.00	24.40	4	12,412	0.03%
2019/07/22	9	23.78	5	23.96	23.70	4	12,132	0.03%
2019/07/19	1	25.30	20	25.37	25.30	-19	11,735	-0.16%
2019/07/18	3	25.07	14	25.12	25.10	-11	11,203	-0.10%
2019/07/17	0.6	25.00	1	25.25	25.00	-0.4	11,151	0.00%
2019/07/16	0	0.00	4	25.13	25.15	-4	11,174	-0.04%
2019/07/15	2	25.05	0	0.00	25.05	2	11,285	0.02%
2019/07/12	1	25.10	13	25.08	25.05	-12	11,573	-0.10%
2019/07/11	9	24.90	9	24.94	24.90	0	11,869	0.00%
2019/07/10	0.5	24.70	7.1	24.66	24.75	-6.6	12,204	-0.05%
2019/07/08	1	24.40	2	24.45	24.50	-1	12,482	-0.01%
2019/07/05	5	24.35	6	24.36	24.15	-1	12,679	-0.01%
2019/07/03	0	0.00	7	24.10	24.15	-7	13,292	-0.05%
2019/07/02	3	24.17	2	24.18	24.15	1	13,840	0.01%
2019/07/01	6	24.35	1	24.40	24.30	5	14,354	0.03%
2019/06/28	0	0.00	0.1	24.05	24.20	-0.1	14,718	0.00%
2019/06/27	0	0.00	5	24.21	24.30	-5	14,990	-0.03%
2019/06/26	0	0.00	5	24.08	24.10	-5	15,236	-0.03%
2019/06/25	0	0.00	21	24.00	23.90	-21	15,637	-0.13%
2019/06/24	0	0.00	8	24.06	24.00	-8	17,063	-0.05%
2019/06/21	0	0.00	5	24.06	23.95	-5	18,037	-0.03%
2019/06/19	0	0.00	3	24.03	24.05	-3	18,417	-0.02%
2019/06/18	0	0.00	0.4	23.70	23.80	-0.4	18,355	0.00%
2019/06/14	1	23.65	4	23.65	23.75	-3	18,554	-0.02%
2019/06/11	7	23.85	0	0.00	23.80	7	18,974	0.04%
2019/06/10	6	24.45	13	24.10	24.10	-7	18,880	-0.04%
2019/06/06	0	0.00	7	22.92	22.85	-7	18,457	-0.04%
2019/06/04	2.7	22.41	1.2	22.37	22.45	1.5	18,383	0.01%
2019/06/03	2	22.03	2	22.15	22.15	0	18,382	0.00%
2019/05/31	38	22.25	26	22.86	22.50	12	18,145	0.07%
2019/05/27	1	23.00	0	0.00	23.05	1	17,195	0.01%
2019/05/24	9	23.07	5	22.95	22.95	4	17,216	0.02%
2019/05/23	0	0.00	4	22.83	23.10	-4	17,142	-0.02%
2019/05/22	3	22.80	2	22.95	22.95	1	17,059	0.01%
2019/05/21	1	22.95	4	22.88	22.95	-3	17,077	-0.02%
2019/05/20	0	0.00	11.1	22.67	22.65	-11.1	16,949	-0.07%
2019/05/17	6	22.58	14	22.62	22.55	-8	16,891	-0.05%
2019/05/16	3	22.90	10	23.10	23.00	-7	16,731	-0.04%
2019/05/15	8	23.44	1	23.60	23.50	7	16,585	0.04%
2019/05/14	5	22.52	27	22.60	23.20	-22	16,539	-0.13%
2019/05/13	18	23.35	11	23.48	23.05	7	16,265	0.04%
2019/05/10	11	24.79	25	24.26	24.55	-14	15,941	-0.09%
2019/05/09	4	24.85	15	24.59	24.55	-11	15,889	-0.07%
2019/05/08	15	25.21	0	0.00	25.45	15	15,766	0.10%
2019/05/07	0	0.00	13	25.25	25.50	-13	15,905	-0.08%
2019/05/06	2	25.05	4	24.99	24.90	-2	16,503	-0.01%
2019/05/03	0	0.00	6	25.61	25.65	-6	16,426	-0.04%
2019/05/02	8.9	25.64	7	25.66	25.55	1.9	16,404	0.01%
2019/04/30	1	25.60	9	25.13	25.60	-8	16,271	-0.05%
2019/04/29	2.5	24.98	6	24.88	24.95	-3.5	16,103	-0.02%
2019/04/26	0	0.00	1	25.20	25.25	-1	16,098	-0.01%
2019/04/25	0	0.00	19	25.35	25.35	-19	16,093	-0.12%
2019/04/24	9	25.33	4.1	25.27	25.25	4.9	16,042	0.03%
2019/04/23	19	25.19	4.1	24.76	25.25	14.9	16,059	0.09%
2019/04/22	2	25.23	10	25.19	25.15	-8	15,843	-0.05%
2019/04/19	13	25.47	14	25.41	25.35	-1	15,637	-0.01%
2019/04/18	4	25.63	16	25.87	25.70	-12	15,442	-0.08%
2019/04/17	9	25.87	19	26.00	25.75	-10	15,131	-0.07%
2019/04/16	1	25.50	23.1	25.95	26.00	-22.1	14,747	-0.15%
2019/04/15	6	25.40	29	25.42	25.45	-23	14,327	-0.16%
2019/04/12	4	25.30	33.4	25.25	25.20	-29.4	14,136	-0.21%
2019/04/11	10	25.30	31.1	25.24	25.25	-21.1	13,960	-0.15%
2019/04/10	10	25.12	33	25.00	25.15	-23	13,627	-0.17%
2019/04/09	3.5	24.90	11	25.00	24.90	-7.5	13,305	-0.06%
2019/04/08	16	25.12	15	25.02	25.10	1	12,986	0.01%
2019/04/03	22	24.54	22	24.52	24.60	0	12,377	0.00%
2019/04/02	13.1	24.11	17.1	24.09	24.15	-4	11,849	-0.03%
2019/04/01	1.8	23.80	31.3	23.92	23.95	-29.5	11,455	-0.26%
2019/03/29	14	23.76	17.1	23.78	23.70	-3.1	11,079	-0.03%
2019/03/28	18	23.74	36	23.71	23.75	-18	10,799	-0.17%
2019/03/27	35	23.76	50.3	23.85	23.75	-15.3	10,385	-0.15%
2019/03/26	35	22.75	33	22.88	22.95	2	8,924	0.02%
2019/03/25	36	22.07	35	22.17	22.25	1	7,985	0.01%
2019/03/22	1	21.75	13	21.73	21.75	-12	7,552	-0.16%
2019/03/21	2	21.55	3.1	21.52	21.50	-1.1	7,375	-0.01%
2019/03/19	2	21.33	12.3	21.36	21.40	-10.3	7,288	-0.14%
2019/03/18	1	20.90	0	0.00	21.10	1	7,127	0.01%
2019/03/15	4	20.85	5	21.20	20.70	-1	7,122	-0.01%
2019/03/14	0	0.00	2	21.35	21.20	-2	6,784	-0.03%
2019/03/13	0.9	21.00	0	0.00	21.00	0.9	6,751	0.01%
2019/03/12	2	20.90	6	20.91	20.95	-4	6,778	-0.06%
2019/03/08	7	20.71	1	20.70	20.65	6	6,954	0.09%
2019/03/07	7	21.00	0	0.00	21.00	7	6,980	0.10%
2019/03/06	0	0.00	1	21.15	21.20	-1	6,975	-0.01%
2019/03/05	2	21.20	0	0.00	21.20	2	7,029	0.03%
2019/03/04	2	21.03	1	21.06	21.25	1	7,118	0.01%
2019/02/27	4	21.23	10	21.30	21.35	-6	7,021	-0.09%
2019/02/26	0	0.00	20	21.37	21.30	-20	6,949	-0.29%
2019/02/25	1	21.25	17	21.26	21.40	-16	6,886	-0.23%
2019/02/22	4	21.28	5	21.27	21.30	-1	6,911	-0.01%
2019/02/21	12	21.22	3.6	21.14	21.15	8.4	6,981	0.12%
2019/02/20	1	21.15	11	21.15	21.20	-10	7,015	-0.14%
2019/02/19	1	21.15	0	0.00	21.15	1	7,018	0.01%
2019/02/18	5	21.10	1	21.05	21.10	4	7,180	0.06%
2019/02/14	0	0.00	2	21.10	21.00	-2	7,261	-0.03%
2019/02/13	5	21.15	1	21.30	21.15	4	7,309	0.05%
2019/02/12	3	21.15	1	21.15	21.10	2	7,220	0.03%
2019/02/11	1	21.30	1.6	21.40	21.30	-0.6	7,158	-0.01%
2019/01/30	3	21.00	0.1	21.10	21.10	2.9	7,106	0.04%
2019/01/29	2	20.85	2	20.90	21.00	0	7,104	0.00%
2019/01/28	2	21.28	14	21.07	21.30	-12	7,115	-0.17%
2019/01/25	1	20.90	10	21.12	21.30	-9	7,064	-0.13%
2019/01/24	2	20.28	7	20.43	20.50	-5	6,412	-0.08%
2019/01/23	1	19.85	0	0.00	20.00	1	6,466	0.02%
2019/01/22	3	19.95	9	19.96	20.00	-6	6,447	-0.09%
2019/01/21	12	20.08	3	20.22	20.00	9	6,511	0.14%
2019/01/18	8	20.06	6	20.10	20.10	2	6,609	0.03%
2019/01/17	1	19.75	3	19.83	19.80	-2	6,717	-0.03%
2019/01/16	3	19.65	13	19.72	19.75	-10	6,767	-0.15%
2019/01/15	2	19.60	0	0.00	19.70	2	6,793	0.03%
2019/01/14	0	0.00	1	19.30	19.40	-1	6,741	-0.01%
2019/01/11	2	19.40	2.2	19.35	19.35	-0.2	6,793	0.00%
2019/01/10	0.9	19.30	0	0.00	19.30	0.9	6,780	0.01%
2019/01/07	0	0.00	0	19.10	19.15	0	6,925	0.00%
2019/01/04	5.4	18.66	0	0.00	18.75	5.4	7,115	0.08%
2019/01/03	5	18.85	0	0.00	18.95	5	7,581	0.07%
2018/12/28	0	0.00	1	19.20	19.10	-1	7,901	-0.01%
2018/12/25	2	18.75	15	18.75	18.75	-13	8,407	-0.15%
2018/12/24	0	0.00	14	19.30	19.25	-14	8,467	-0.17%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/21	10	18.60	10	18.60	18.60	0	8,569	0.00%
2018/12/18	1	18.85	0	0.00	18.75	1	8,614	0.01%
2018/12/17	0	0.00	11	19.14	19.10	-11	8,654	-0.13%
2018/12/13	0	0.00	101	19.11	19.25	-101	8,785	-1.15%	大賣/鉅額交易
2018/12/12	0	0.00	22	18.93	19.10	-22	9,116	-0.24%
2018/12/11	12	18.75	0	0.00	18.60	12	9,268	0.13%
2018/12/10	2	18.73	0	0.00	18.85	2	9,419	0.02%
2018/12/05	1	19.85	0	0.00	19.70	1	9,434	0.01%
2018/12/04	1	20.15	0	0.00	20.15	1	9,642	0.01%
2018/12/03	90	20.15	0	0.00	20.10	90	9,660	0.93%
2018/11/30	0	0.00	5.1	19.60	19.55	-5.1	9,500	-0.05%
2018/11/29	1	19.55	3	19.60	19.55	-2	9,462	-0.02%
2018/11/28	2	19.18	1	19.40	19.50	1	9,397	0.01%
2018/11/27	3	19.25	0	0.00	19.45	3	9,359	0.03%
2018/11/23	1	18.75	0	0.00	18.75	1	9,386	0.01%
2018/11/21	0	0.00	1	18.80	18.80	-1	9,487	-0.01%
2018/11/20	2	19.18	2	19.15	19.15	0	9,480	0.00%
2018/11/19	0	0.00	7	19.59	19.70	-7	9,441	-0.07%
2018/11/16	1	19.20	2	19.20	19.35	-1	9,402	-0.01%
2018/11/15	1	18.70	11	19.08	19.30	-10	9,380	-0.11%
2018/11/14	6	18.54	0	0.00	18.55	6	9,240	0.06%
2018/11/12	3	18.93	0	0.00	19.05	3	9,272	0.03%
2018/11/09	0	0.00	4	18.64	18.65	-4	9,244	-0.04%
2018/11/08	7	19.01	2	18.85	18.70	5	9,305	0.05%
2018/11/07	10	18.77	0	0.00	18.85	10	9,384	0.11%
2018/11/06	2	18.40	1	18.40	18.50	1	9,524	0.01%
2018/11/05	11	18.56	1	18.65	18.65	10	9,450	0.11%
2018/11/02	12	18.68	2	18.63	18.55	10	9,374	0.11%
2018/11/01	3	18.83	4	18.85	19.00	-1	9,231	-0.01%
2018/10/31	0	0.00	1.2	18.60	18.90	-1.2	9,220	-0.01%
2018/10/30	3	18.00	0	0.00	18.00	3	9,115	0.03%
2018/10/26	1	18.05	1	18.10	18.20	0	9,224	0.00%
2018/10/24	6	17.63	40	17.85	17.85	-34	9,787	-0.35%
2018/10/23	0	0.00	0.1	17.60	17.60	-0.1	9,879	0.00%
2018/10/22	4	17.53	0.9	17.65	17.50	3.1	10,013	0.03%
2018/10/19	0	0.00	1.4	17.31	17.55	-1.4	10,149	-0.01%
2018/10/16	41	17.50	1	17.80	17.50	40	10,373	0.39%
2018/10/15	0	0.00	58	17.55	17.75	-58	10,421	-0.56%
2018/10/12	11	17.47	0	0.00	17.90	11	10,633	0.10%
2018/10/11	4	17.25	9	17.22	17.00	-5	10,687	-0.05%
2018/10/09	2	18.20	1	18.25	18.20	1	10,898	0.01%
2018/10/08	46	18.19	14	18.20	18.25	32	10,918	0.29%
2018/10/05	20	18.73	10	18.65	18.65	10	10,818	0.09%
2018/10/04	1	19.50	1	19.50	19.50	0	10,568	0.00%
2018/10/03	7.4	19.84	0	0.00	19.75	7.4	10,558	0.07%
2018/10/02	1	19.85	0	0.00	19.85	1	10,591	0.01%
2018/10/01	2	19.95	0	0.00	19.90	2	10,760	0.02%
2018/09/28	4	20.03	0	0.00	19.90	4	10,955	0.04%
2018/09/26	6	19.87	0	0.00	19.85	6	11,740	0.05%
2018/09/21	1	19.70	1	19.85	19.85	0	11,892	0.00%
2018/09/20	3	19.70	0	0.00	19.70	3	11,897	0.03%
2018/09/19	1	19.80	10	19.75	19.75	-9	12,040	-0.07%
2018/09/18	38	19.60	2.1	19.99	19.55	35.9	12,009	0.30%
2018/09/17	2.4	20.13	15.4	20.06	20.10	-13	11,833	-0.11%
2018/09/14	12	20.27	3	20.37	20.50	9	11,705	0.08%
2018/09/13	1	20.30	0	0.00	20.40	1	11,559	0.01%
2018/09/12	20	20.35	1	20.25	20.20	19	11,603	0.16%
2018/09/11	9	20.57	1.1	20.47	20.50	7.9	11,681	0.07%
2018/09/10	17	20.58	0	0.00	20.20	17	11,925	0.14%
2018/09/07	9	21.22	2	21.20	21.20	7	11,970	0.06%
2018/09/06	1	21.40	0.1	21.50	21.35	0.9	11,988	0.01%
2018/09/05	0	0.00	1	21.45	21.45	-1	12,140	-0.01%
2018/08/31	0	0.00	5	21.50	21.75	-5	12,387	-0.04%
2018/08/30	1	21.70	7.2	21.78	21.70	-6.2	12,372	-0.05%
2018/08/29	8.3	21.61	10	21.60	21.70	-1.7	12,476	-0.01%
2018/08/28	12.6	21.50	0	0.00	21.45	12.6	12,600	0.10%
2018/08/27	4	21.34	0.1	21.50	21.35	3.9	12,847	0.03%
2018/08/24	4	21.24	0	0.00	21.30	4	12,975	0.03%
2018/08/23	0	0.00	1	21.45	21.45	-1	13,335	-0.01%
2018/08/20	6	21.23	4	21.26	21.20	2	13,840	0.01%
2018/08/17	5	21.26	0	0.00	21.20	5	13,924	0.04%
2018/08/16	10	21.41	1	21.40	21.35	9	13,968	0.06%
2018/08/15	4	21.63	0	0.00	21.55	4	14,117	0.03%
2018/08/14	6	21.65	0.1	21.85	21.65	5.9	14,316	0.04%
2018/08/13	5	22.01	9	22.00	21.85	-4	14,557	-0.03%
2018/08/10	0	0.00	4	22.39	22.40	-4	14,547	-0.03%
2018/08/09	1	22.40	0	0.00	22.35	1	14,676	0.01%
2018/08/08	1	22.40	0	0.00	22.40	1	14,989	0.01%
2018/08/06	0	0.00	3	22.40	22.45	-3	15,582	-0.02%
2018/08/03	2	22.28	0	0.00	22.30	2	15,806	0.01%
2018/08/02	9	22.19	40	22.15	22.10	-31	16,078	-0.19%
2018/08/01	58	22.22	3	22.23	22.35	55	16,048	0.34%
2018/07/31	3	23.68	48	23.64	23.65	-45	15,791	-0.28%
2018/07/30	5	23.40	0	0.00	23.40	5	15,655	0.03%
2018/07/27	1	23.35	6.1	23.38	23.35	-5.1	15,678	-0.03%
2018/07/26	4	23.06	1	23.05	23.15	3	15,728	0.02%
2018/07/25	3	23.07	0	0.00	23.05	3	15,648	0.02%
2018/07/23	4	22.95	0	0.00	22.90	4	15,822	0.03%
2018/07/20	5	23.45	1	23.65	23.25	4	15,862	0.03%
2018/07/19	3	23.60	11	23.70	23.55	-8	16,044	-0.05%
2018/07/18	0	0.00	15.2	23.72	23.70	-15.2	15,892	-0.10%
2018/07/17	15	23.58	27	23.49	23.80	-12	15,644	-0.08%
2018/07/16	8	22.70	1	22.55	22.70	7	15,094	0.05%
2018/07/13	9	21.87	1	22.00	22.35	8	15,059	0.05%
2018/07/12	15	21.80	0	0.00	21.80	15	15,147	0.10%
2018/07/11	3	21.77	0	0.00	21.80	3	15,255	0.02%
2018/07/10	2	22.00	0	0.00	22.00	2	15,253	0.01%
2018/07/09	9	21.78	2	21.85	21.80	7	15,391	0.05%
2018/07/06	1	21.50	0.1	21.75	21.70	0.9	15,456	0.01%
2018/07/05	8	21.82	0	0.00	21.70	8	15,376	0.05%
2018/07/04	1	22.15	1	22.20	22.20	0	14,874	0.00%
2018/07/03	1	22.35	3	22.40	22.25	-2	15,032	-0.01%
2018/07/02	12	22.57	0.5	22.50	22.40	11.5	15,382	0.07%
2018/06/29	3	22.37	3	22.62	22.65	0	15,496	0.00%
2018/06/28	6	22.30	0	0.00	22.40	6	15,465	0.04%
2018/06/27	0	0.00	1	22.40	22.40	-1	15,426	-0.01%
2018/06/26	14	22.43	0	0.00	22.40	14	15,570	0.09%
2018/06/25	2	22.75	0	0.00	22.70	2	15,507	0.01%
2018/06/22	2	22.83	0	0.00	22.75	2	15,831	0.01%
2018/06/20	1	22.75	5	22.90	23.00	-4	16,519	-0.02%
2018/06/19	5	22.87	0	0.00	22.85	5	16,672	0.03%
2018/06/15	2	23.30	0	0.00	23.20	2	16,733	0.01%
2018/06/14	2	23.40	0	0.00	23.40	2	17,218	0.01%
2018/06/13	16	23.35	3	23.68	23.35	13	17,619	0.07%
2018/06/12	1	23.35	0	0.00	23.30	1	18,671	0.01%
2018/06/11	11	23.47	0	0.00	23.55	11	20,223	0.05%
2018/06/08	12	23.45	0.1	23.40	23.40	11.9	21,852	0.05%
2018/06/07	6	23.40	0	0.00	23.45	6	22,369	0.03%
2018/06/06	31	23.42	0.1	23.45	23.45	30.9	23,533	0.13%
2018/06/05	1	23.30	0	0.00	23.30	1	24,055	0.00%
2018/06/04	19	23.26	3	23.55	23.55	16	24,033	0.07%
2018/06/01	2	22.83	5	23.00	23.05	-3	23,845	-0.01%
2018/05/31	13	22.82	4	23.08	22.55	9	23,872	0.04%
2018/05/30	20	22.88	1	22.85	22.80	19	23,589	0.08%
2018/05/29	4	23.31	0	0.00	23.15	4	23,434	0.02%
2018/05/28	2	23.35	43	23.35	23.35	-41	23,602	-0.17%
2018/05/25	7	23.31	0	0.00	23.30	7	23,917	0.03%
2018/05/24	2	23.15	0	0.00	23.20	2	23,928	0.01%
2018/05/23	1	23.25	0	0.00	23.20	1	24,156	0.00%
2018/05/22	1	23.50	1	23.55	23.50	0	24,376	0.00%
2018/05/21	6	23.40	11	23.51	23.40	-5	24,612	-0.02%
2018/05/18	9.8	23.08	4	23.20	23.00	5.8	24,392	0.02%
2018/05/17	2	23.20	2	23.20	23.10	0	24,439	0.00%
2018/05/16	2	23.05	0	0.00	23.10	2	24,409	0.01%
2018/05/15	7	23.28	0	0.00	23.15	7	24,301	0.03%
2018/05/14	10	23.65	3	23.43	23.65	7	24,389	0.03%
2018/05/11	12	23.23	1	23.30	23.15	11	24,251	0.05%
2018/05/10	10	23.43	0	0.00	23.45	10	24,106	0.04%
2018/05/08	1	23.85	4	23.95	23.85	-3	23,948	-0.01%
2018/05/07	1	24.10	9	23.77	24.20	-8	23,954	-0.03%
2018/05/04	8	23.46	0	0.00	23.40	8	23,702	0.03%
2018/05/03	6	23.77	7	23.91	23.80	-1	23,644	0.00%
2018/05/02	5	23.81	0	0.00	23.90	5	23,633	0.02%
2018/04/27	3	23.30	0	0.00	23.65	3	24,545	0.01%
2018/04/26	4	23.60	0	0.00	23.60	4	24,717	0.02%
2018/04/25	7	23.67	1	23.60	23.50	6	24,570	0.02%
2018/04/24	12	23.75	3	23.87	23.70	9	24,487	0.04%
2018/04/23	0	0.00	1	23.95	24.10	-1	24,541	0.00%
2018/04/20	2	24.03	0	0.00	23.90	2	24,556	0.01%
2018/04/19	0	0.00	7	24.15	24.25	-7	24,474	-0.03%
2018/04/18	1	24.15	11	24.40	23.85	-10	24,724	-0.04%
2018/04/17	12	23.95	3	24.20	24.25	9	24,596	0.04%
2018/04/16	9	23.74	0	0.00	23.70	9	24,490	0.04%
2018/04/13	2	23.95	1	23.90	23.80	1	24,455	0.00%
2018/04/12	7	24.26	0	0.00	24.10	7	24,326	0.03%
2018/04/11	1	24.10	101	24.20	23.95	-100	24,117	-0.41%	大賣/
2018/04/10	110	23.80	3	23.75	23.70	107	24,125	0.44%	大買/鉅額交易
2018/04/09	25	23.81	1	23.75	23.70	24	24,069	0.10%
2018/04/03	1	24.00	2	24.30	24.00	-1	23,986	0.00%
2018/04/02	3	24.67	3	24.50	24.55	0	23,704	0.00%
2018/03/31	5	24.85	4	24.98	24.90	1	23,582	0.00%
2018/03/30	0	0.00	6	25.20	25.05	-6	23,678	-0.03%
2018/03/29	5	24.95	5	25.10	24.95	0	24,073	0.00%
2018/03/28	1	25.25	5	25.39	25.30	-4	24,078	-0.02%
2018/03/27	6	25.77	2	25.73	25.70	4	24,099	0.02%
2018/03/26	2	24.75	24	24.96	25.30	-22	23,784	-0.09%
2018/03/23	16	24.93	13	25.07	24.85	3	23,601	0.01%
2018/03/22	16	26.08	49	26.28	25.65	-33	23,300	-0.14%
2018/03/21	6	26.22	1	26.15	26.10	5	23,131	0.02%
2018/03/20	12	25.92	2	26.03	26.10	10	22,992	0.04%
2018/03/19	58	25.57	27	25.53	25.45	31	22,381	0.14%
2018/03/16	67	26.01	48	26.13	25.60	19	21,994	0.09%
2018/03/15	27	26.09	40.2	26.11	26.50	-13.2	20,982	-0.06%
2018/03/14	53	27.72	54	27.78	26.95	-1	19,735	-0.01%
2018/03/13	11	27.44	30	27.32	27.35	-19	18,270	-0.10%
2018/03/12	23	27.28	54	27.28	27.35	-31	18,033	-0.17%
2018/03/09	18.6	25.31	40	25.49	25.40	-21.5	17,233	-0.12%
2018/03/08	5	24.75	1	24.80	24.65	4	16,926	0.02%
2018/03/07	0	0.00	9	24.68	24.65	-9	17,100	-0.05%
2018/03/06	4	24.98	2	24.95	24.70	2	17,400	0.01%
2018/03/02	0	0.00	27	24.55	24.70	-27	17,879	-0.15%
2018/03/01	0	0.00	16	24.74	24.90	-16	18,081	-0.09%
2018/02/27	0	0.00	7	24.73	24.50	-7	18,127	-0.04%
2018/02/26	2	24.48	1	24.55	24.30	1	17,819	0.01%
2018/02/23	0	0.00	8	24.98	24.60	-8	17,854	-0.04%
2018/02/22	3	24.62	7.2	24.60	24.50	-4.2	18,108	-0.02%
2018/02/21	0	0.00	43	24.30	24.40	-43	17,949	-0.24%
2018/02/12	3	22.88	1	22.90	22.90	2	17,734	0.01%
2018/02/09	16	22.63	12.3	22.71	22.70	3.8	17,712	0.02%
2018/02/08	6	23.02	0	0.00	23.00	6	17,831	0.03%
2018/02/07	5	23.05	1	23.05	23.15	4	18,124	0.02%
2018/02/06	28	22.78	22	22.57	22.35	6	18,107	0.03%
2018/02/05	1	23.65	1	23.70	23.80	0	17,883	0.00%
2018/02/02	1	24.30	0	0.00	24.20	1	17,896	0.01%
2018/02/01	3	24.30	0	0.00	24.20	3	18,009	0.02%
2018/01/31	42	24.31	0	0.00	24.50	42	18,379	0.23%
2018/01/30	11	24.55	5	24.49	24.45	6	18,443	0.03%
2018/01/29	2	24.10	4	24.20	24.30	-2	18,460	-0.01%
2018/01/26	24	24.36	0	0.00	24.40	24	18,949	0.13%
2018/01/25	5	24.82	13	24.86	24.60	-8	19,017	-0.04%
2018/01/24	11	25.18	8	25.18	25.10	3	18,883	0.02%
2018/01/23	3	24.70	23	24.78	24.90	-20	18,534	-0.11%
2018/01/22	43	24.06	49	24.30	24.30	-6	17,952	-0.03%
2018/01/19	3	23.75	0.1	23.80	23.80	2.9	17,668	0.02%
2018/01/18	5	23.88	3	24.03	23.75	2	17,594	0.01%
2018/01/17	2	23.80	0	0.00	23.90	2	17,577	0.01%
2018/01/16	9	23.82	0	0.00	23.85	9	18,041	0.05%
2018/01/15	3	23.92	0	0.00	23.95	3	18,096	0.02%
2018/01/12	13	23.95	6	23.98	23.90	7	18,147	0.04%
2018/01/10	19	23.40	0.1	23.35	23.30	18.9	18,097	0.10%
2018/01/09	2	23.55	0	0.00	23.55	2	18,319	0.01%
2018/01/08	11	23.50	8	23.65	23.55	3	18,700	0.02%
2018/01/04	5	23.48	3	23.45	23.45	2	18,936	0.01%
2018/01/03	2	23.60	1	23.60	23.60	1	19,036	0.01%
2018/01/02	17	23.97	1	24.15	23.80	16	18,881	0.08%