緯創 (3231)-台新-新莊券商分點個股進出

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
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2578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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/31	54.8	113.16	20.2	113.85	112.00	34.6	73,367	0.05%
2024/05/30	22.2	114.96	12.1	116.62	114.00	10.1	74,322	0.01%
2024/05/29	44.2	116.70	23	116.70	116.00	21.2	74,963	0.03%
2024/05/28	119.6	119.86	110.8	119.44	119.00	8.9	75,364	0.01%	大買/大賣/
2024/05/27	23.1	116.15	30	116.32	116.50	-6.9	73,924	-0.01%
2024/05/24	20	115.25	42	115.20	115.00	-22	74,640	-0.03%
2024/05/23	27.1	114.74	41	114.65	114.00	-13.9	75,063	-0.02%
2024/05/22	30.1	114.16	26.1	114.54	115.00	4	76,003	0.01%
2024/05/21	19	112.58	18	112.61	112.50	1	77,104	0.00%
2024/05/20	41.4	111.47	2	111.00	111.00	39.4	78,013	0.05%
2024/05/17	40	112.18	13	112.58	112.00	27	78,478	0.03%
2024/05/16	47.3	114.52	39	116.37	112.00	8.3	79,140	0.01%
2024/05/15	7.2	115.55	157.1	115.68	115.00	-149.9	79,763	-0.19%	大賣/鉅額交易
2024/05/14	34	111.63	38	110.93	111.50	-4	80,645	0.00%
2024/05/13	99.6	112.46	6.2	111.45	111.00	93.4	82,476	0.11%
2024/05/10	46.5	113.38	7.7	113.50	114.00	38.9	83,680	0.05%
2024/05/09	25.8	113.23	2.5	113.72	112.00	23.4	83,772	0.03%
2024/05/08	47	115.28	26	115.67	115.00	21	83,938	0.03%
2024/05/07	4.8	112.89	6	113.58	114.50	-1.2	84,610	0.00%
2024/05/06	23.1	114.95	34.4	113.71	114.00	-11.3	85,451	-0.01%
2024/05/03	40.7	112.68	12.3	111.87	111.00	28.4	86,165	0.03%
2024/05/02	24	113.69	19.7	113.19	114.50	4.4	87,795	0.00%
2024/04/30	16	113.88	15	113.67	113.50	1	88,654	0.00%
2024/04/29	18.5	114.53	30	114.77	114.00	-11.5	90,496	-0.01%
2024/04/26	17.7	113.45	27.4	114.05	113.00	-9.8	94,369	-0.01%
2024/04/25	12.2	112.71	11	113.05	112.00	1.2	98,203	0.00%
2024/04/24	55.4	115.55	63.3	115.91	115.50	-7.9	98,635	-0.01%
2024/04/23	25.1	111.22	31	110.66	111.00	-6	98,685	-0.01%
2024/04/22	47.6	111.21	26	111.29	108.50	21.6	98,941	0.02%
2024/04/19	93.4	115.12	73.5	113.54	115.00	19.9	99,484	0.02%
2024/04/18	28.1	115.95	18	116.53	118.00	10.1	100,151	0.01%
2024/04/17	53.4	114.48	32	114.73	114.50	21.4	100,628	0.02%
2024/04/16	70.8	114.42	14.6	114.74	114.00	56.3	99,977	0.06%
2024/04/15	26.4	119.85	32	119.84	119.50	-5.6	99,746	-0.01%
2024/04/12	43.8	122.86	17.2	124.31	122.50	26.7	99,486	0.03%
2024/04/11	66.4	124.02	47.1	124.39	123.00	19.4	98,973	0.02%
2024/04/10	35.5	125.94	17.5	127.17	125.50	18	98,514	0.02%
2024/04/09	103.5	127.49	47.7	126.58	126.00	55.8	97,978	0.06%	大買/
2024/04/08	57.7	130.99	146.6	131.43	132.00	-88.9	97,472	-0.09%	大賣/
2024/04/03	172.5	128.04	153.3	128.52	129.50	19.2	97,382	0.02%	大買/大賣/
2024/04/02	15.2	124.33	22.3	124.38	125.00	-7.1	95,006	-0.01%
2024/04/01	51.4	123.91	16.6	123.32	122.50	34.9	94,296	0.04%
2024/03/29	226	126.18	291.4	125.43	125.00	-65.4	93,180	-0.07%	大買/大賣/
2024/03/28	47.4	118.03	58.5	118.50	120.50	-11.1	90,381	-0.01%
2024/03/27	27.5	116.71	8	117.07	117.00	19.5	90,264	0.02%
2024/03/26	106.7	117.43	30.1	118.01	117.00	76.6	91,006	0.08%	大買/
2024/03/25	33.4	123.47	61.1	123.26	122.00	-27.7	90,863	-0.03%
2024/03/22	60.8	123.11	81.4	122.87	123.00	-20.6	91,132	-0.02%
2024/03/21	16	120.38	20.1	120.75	120.50	-4.1	90,520	0.00%
2024/03/20	101.3	121.71	68.5	122.43	120.00	32.9	90,895	0.04%	大買/
2024/03/19	9.3	121.00	60.2	121.85	122.50	-50.9	90,127	-0.06%
2024/03/18	28.1	119.63	59.5	120.29	120.00	-31.4	89,597	-0.04%
2024/03/15	34.2	117.99	39	118.03	119.50	-4.8	89,472	-0.01%
2024/03/14	32.2	115.10	31	115.11	115.50	1.2	88,677	0.00%
2024/03/13	152.7	119.06	69	117.00	116.50	83.7	88,539	0.09%	大買/
2024/03/12	28.3	121.70	32.3	122.03	122.50	-4.1	87,599	0.00%
2024/03/11	172.3	121.66	180.7	121.26	121.00	-8.4	86,981	-0.01%	大買/大賣/
2024/03/08	48	116.56	27	117.59	116.00	21	84,658	0.02%
2024/03/07	78.1	117.30	24.2	116.52	116.00	54	84,305	0.06%
2024/03/06	68.7	119.90	49.1	119.64	119.50	19.6	84,380	0.02%
2024/03/05	69.8	119.82	81.5	121.27	121.50	-11.7	84,705	-0.01%
2024/03/04	80.3	118.97	81	118.94	116.50	-0.7	83,596	0.00%
2024/03/01	46.3	118.22	63.6	118.65	118.00	-17.2	82,963	-0.02%
2024/02/29	46	113.80	36.4	114.65	115.50	9.6	82,639	0.01%
2024/02/27	31.4	114.17	14	112.47	113.50	17.3	82,161	0.02%
2024/02/26	23.6	116.78	14	116.96	117.00	9.6	81,520	0.01%
2024/02/23	55.2	119.60	23.5	118.10	116.00	31.7	82,394	0.04%
2024/02/22	70.6	121.92	77	120.97	119.00	-6.4	82,377	-0.01%
2024/02/21	40.6	118.02	43.2	118.06	118.50	-2.6	81,420	0.00%
2024/02/20	49.5	121.93	35.6	122.22	122.00	14	80,732	0.02%
2024/02/19	54.8	123.93	34.8	123.58	122.50	20	80,311	0.02%
2024/02/16	90.7	128.34	67.2	128.12	126.00	23.5	80,523	0.03%
2024/02/15	107.8	132.07	77.8	131.84	130.50	30	79,728	0.04%	大買/
2024/02/05	143.4	122.88	137.4	123.56	124.50	6	78,923	0.01%	大買/大賣/
2024/02/02	74.3	118.48	146	119.19	120.00	-71.7	78,367	-0.09%	大賣/
2024/02/01	38.3	114.72	24.1	114.82	115.00	14.2	78,456	0.02%
2024/01/31	50.4	115.25	11.4	115.41	114.50	39	81,131	0.05%
2024/01/30	104.2	118.58	126.8	118.53	118.00	-22.6	80,957	-0.03%	大買/大賣/
2024/01/29	49.6	115.39	37.1	116.54	116.50	12.5	80,092	0.02%
2024/01/26	39.4	113.34	33.8	113.16	113.00	5.7	79,717	0.01%
2024/01/25	118.9	116.97	66.4	117.03	115.00	52.5	79,371	0.07%	大買/
2024/01/24	71.3	115.69	53.4	115.63	116.00	17.9	77,578	0.02%
2024/01/23	39.7	115.98	118.3	116.01	117.00	-78.6	77,090	-0.10%	大賣/
2024/01/22	121.8	115.22	146.4	115.87	116.50	-24.6	75,750	-0.03%	大買/大賣/
2024/01/19	64.2	103.81	236.4	105.02	107.00	-172.2	72,889	-0.24%	大賣/鉅額交易
2024/01/18	31	97.18	13.2	96.35	97.70	17.8	69,445	0.03%
2024/01/17	41.3	98.82	42.3	99.49	97.90	-1	69,404	0.00%
2024/01/16	40.3	99.04	130.6	98.76	98.60	-90.3	69,586	-0.13%	大賣/
2024/01/15	75.5	99.30	36.9	100.28	98.60	38.6	69,770	0.06%
2024/01/12	36.8	98.22	61.6	99.25	99.50	-24.8	69,377	-0.04%
2024/01/11	6.6	96.34	58.3	96.88	97.60	-51.7	68,947	-0.08%
2024/01/10	22.2	94.43	15.1	95.19	94.50	7.1	70,996	0.01%
2024/01/09	15.2	95.36	22.5	96.51	94.00	-7.3	72,328	-0.01%
2024/01/08	6.1	93.76	10.1	94.89	94.40	-4	72,025	-0.01%
2024/01/05	8.5	93.90	3.7	94.56	93.60	4.9	72,968	0.01%
2024/01/04	11.1	94.05	16.1	94.74	94.20	-5	74,314	-0.01%
2024/01/03	23.8	93.35	7.2	93.44	93.50	16.6	76,970	0.02%
2024/01/02	66.6	94.77	15	95.99	93.70	51.6	77,612	0.07%
2023/12/29	34.2	98.25	37.2	98.28	98.60	-3	76,858	0.00%
2023/12/28	32.2	96.65	12.4	96.99	95.90	19.8	76,126	0.03%
2023/12/27	5.2	96.94	23.6	96.84	96.70	-18.4	77,213	-0.02%
2023/12/26	35.8	96.79	33.9	96.47	97.00	1.9	79,699	0.00%
2023/12/25	16.8	96.58	34	96.66	96.60	-17.2	80,972	-0.02%
2023/12/22	15.7	94.77	7.7	94.92	94.20	8	80,706	0.01%
2023/12/21	22.2	93.40	142.4	94.20	95.20	-120.2	80,789	-0.15%	大賣/鉅額交易
2023/12/20	20.5	94.25	22.4	94.33	94.20	-1.9	80,167	0.00%
2023/12/19	30.5	93.00	25.6	92.85	92.00	4.9	79,775	0.01%
2023/12/18	11.2	92.62	10.3	92.61	92.30	0.8	80,271	0.00%
2023/12/15	48.2	91.96	8.1	92.49	91.60	40.2	81,153	0.05%
2023/12/14	69.9	93.42	29.1	93.66	93.10	40.8	81,709	0.05%
2023/12/13	60.5	92.78	34.5	92.64	92.90	26	81,924	0.03%
2023/12/12	26.2	91.35	12.5	91.42	90.50	13.7	82,288	0.02%
2023/12/11	27.6	92.90	18.3	92.03	91.80	9.3	83,190	0.01%
2023/12/08	38.1	94.14	50.5	93.31	92.60	-12.4	83,663	-0.01%
2023/12/07	48.5	91.75	141.6	93.32	93.40	-93.1	84,174	-0.11%	大賣/
2023/12/06	31.1	91.13	24.1	91.19	91.20	7	85,906	0.01%
2023/12/05	29.5	89.55	17.7	89.35	89.20	11.8	86,114	0.01%
2023/12/04	41.7	92.36	8.1	91.81	91.30	33.6	86,032	0.04%
2023/12/01	35.3	91.55	38.2	92.16	92.80	-2.9	86,253	0.00%
2023/11/30	70.3	91.89	17.7	91.96	91.50	52.7	86,241	0.06%
2023/11/29	74.1	93.51	31.1	93.82	93.30	43	86,498	0.05%
2023/11/28	17.9	92.26	11.1	92.38	92.50	6.8	88,159	0.01%
2023/11/27	49.4	92.82	18.2	92.52	92.70	31.2	90,725	0.03%
2023/11/24	10.2	95.53	7.3	95.61	96.00	2.9	91,275	0.00%
2023/11/22	141.2	98.69	49.3	98.74	97.60	92	94,745	0.10%	大買/
2023/11/21	27.6	102.31	84.6	102.38	102.50	-57	97,250	-0.06%
2023/11/20	14.5	99.05	23.1	99.22	99.70	-8.5	100,938	-0.01%
2023/11/17	6.3	99.10	10	99.49	99.00	-3.7	102,125	0.00%
2023/11/16	13.2	99.55	8.1	99.24	99.00	5.1	103,972	0.00%
2023/11/15	19.4	100.01	35.3	100.22	99.00	-16	105,424	-0.02%
2023/11/14	36.8	98.85	21.1	99.01	98.10	15.7	108,376	0.01%
2023/11/13	28.3	99.45	45.8	99.60	100.00	-17.5	112,049	-0.02%
2023/11/10	45.3	96.38	30.2	96.77	98.10	15	113,658	0.01%
2023/11/09	95.8	99.12	77.9	98.72	98.60	17.9	114,264	0.02%
2023/11/08	49.5	98.51	69.1	98.75	97.30	-19.6	115,887	-0.02%
2023/11/07	22.5	93.04	33.2	93.59	93.40	-10.7	115,130	-0.01%
2023/11/06	19.1	92.64	18.9	92.97	92.10	0.2	118,831	0.00%
2023/11/03	43.9	93.09	20.7	93.30	91.20	23.2	121,725	0.02%
2023/11/02	14.1	93.24	18.1	93.23	92.80	-4	126,175	0.00%
2023/11/01	9.4	89.91	15.3	89.93	89.50	-5.8	127,805	0.00%
2023/10/31	36.6	92.05	23.5	91.59	89.40	13.2	132,840	0.01%
2023/10/30	10.1	95.28	25	95.00	93.70	-14.9	134,868	-0.01%
2023/10/27	46.6	95.61	58.5	95.79	94.30	-11.9	138,647	-0.01%
2023/10/26	43.8	93.41	36.3	93.18	93.20	7.5	140,010	0.01%
2023/10/25	32.3	95.97	34.5	95.99	95.30	-2.2	142,461	0.00%
2023/10/24	59.2	94.21	78.6	95.01	96.20	-19.5	142,120	-0.01%
2023/10/23	55.2	91.85	60.2	92.80	92.50	-5	141,242	0.00%
2023/10/20	43.1	90.52	41.1	90.42	91.40	2.1	141,005	0.00%
2023/10/19	61	90.74	62.5	91.17	91.70	-1.5	140,393	0.00%
2023/10/18	95.9	90.53	109.5	90.42	91.00	-13.7	139,872	-0.01%	大賣/
2023/10/17	75.3	96.83	69.6	96.80	94.70	5.7	137,104	0.00%
2023/10/16	38.4	98.43	16.6	98.61	98.00	21.8	135,942	0.02%
2023/10/13	64.3	99.48	29.5	99.20	99.10	34.9	135,724	0.03%
2023/10/12	48.5	101.36	52.8	102.24	102.50	-4.3	134,759	0.00%
2023/10/11	135	102.17	56.8	102.52	98.20	78.2	134,082	0.06%	大買/
2023/10/06	144.3	108.53	128.5	108.08	108.50	15.8	134,437	0.01%	大買/大賣/
2023/10/05	24.8	106.19	19.5	106.68	107.00	5.3	136,130	0.00%
2023/10/04	26.6	104.91	21.2	105.12	106.00	5.4	137,219	0.00%
2023/10/03	55.9	110.18	41.7	110.38	108.00	14.2	137,686	0.01%
2023/10/02	29.3	109.87	108.4	109.53	111.00	-79.1	138,259	-0.06%	大賣/
2023/09/28	61.3	103.16	23	103.31	101.50	38.3	137,680	0.03%
2023/09/27	24.1	101.50	27.1	102.32	103.00	-3	137,943	0.00%
2023/09/26	9.6	102.44	7.2	102.72	101.50	2.4	138,726	0.00%
2023/09/25	67.1	102.69	76.3	102.15	103.00	-9.2	139,770	-0.01%
2023/09/22	22.4	100.20	24.7	101.68	102.50	-2.3	141,561	0.00%
2023/09/21	27.7	99.61	29.6	99.50	100.50	-1.9	142,708	0.00%
2023/09/20	32.3	99.83	84	101.63	98.70	-51.7	143,098	-0.04%
2023/09/19	74.1	99.77	67.3	99.40	98.40	6.8	143,234	0.00%
2023/09/18	33.6	101.41	6.9	101.41	101.00	26.7	143,749	0.02%
2023/09/15	30.7	105.63	14.8	106.20	104.50	15.9	145,515	0.01%
2023/09/14	38.6	106.26	67.8	106.00	106.00	-29.2	145,823	-0.02%
2023/09/13	49.7	101.45	33.4	101.92	102.00	16.3	145,987	0.01%
2023/09/12	85.3	102.08	90.5	102.09	102.00	-5.3	147,817	0.00%
2023/09/11	126.8	104.39	110.5	104.06	102.50	16.3	149,199	0.01%	大買/大賣/
2023/09/08	22.9	109.71	14.3	110.12	109.00	8.6	149,315	0.01%
2023/09/07	21.2	111.11	4.2	111.50	110.00	17	150,140	0.01%
2023/09/06	16.3	113.62	31.4	113.53	113.50	-15.1	151,328	-0.01%
2023/09/05	44.2	111.87	38.5	111.95	112.50	5.8	152,889	0.00%
2023/09/04	51.4	111.51	42.6	112.13	112.50	8.8	153,207	0.01%
2023/09/01	65.5	112.27	22.1	111.43	109.00	43.3	153,384	0.03%
2023/08/31	89.5	110.56	122.5	112.17	117.00	-33	151,878	-0.02%	大賣/
2023/08/30	18	112.71	37.6	112.84	112.00	-19.6	150,388	-0.01%
2023/08/29	31.6	110.90	60.2	110.66	109.50	-28.6	152,731	-0.02%
2023/08/28	98.6	109.24	57.4	108.85	109.50	41.2	153,126	0.03%
2023/08/25	182.2	112.35	27.5	113.08	111.00	154.7	155,577	0.10%	大買/鉅額交易
2023/08/24	290.7	129.26	201.1	127.82	122.50	89.6	153,948	0.06%	大買/大賣/
2023/08/23	26.5	124.27	63.6	125.06	127.50	-37.1	151,950	-0.02%
2023/08/22	179.7	125.25	173.3	124.15	123.50	6.4	154,442	0.00%	大買/大賣/
2023/08/21	135	120.27	147.1	120.91	121.00	-12.1	155,205	-0.01%	大買/大賣/
2023/08/18	123	122.29	59.3	120.89	120.50	63.7	154,552	0.04%	大買/
2023/08/17	157.8	127.82	119.8	127.72	129.00	38	151,273	0.03%	大買/大賣/
2023/08/16	120.4	122.09	110.7	119.29	128.00	9.7	147,325	0.01%	大買/大賣/
2023/08/15	110.4	117.70	138.6	118.61	116.50	-28.2	145,781	-0.02%	大買/大賣/
2023/08/14	119.3	111.31	79.7	110.84	111.50	39.7	144,619	0.03%	大買/
2023/08/11	88	116.77	74	117.10	115.00	14	141,921	0.01%
2023/08/10	147.8	113.54	127.8	113.19	113.50	19.9	140,567	0.01%	大買/大賣/
2023/08/09	109.4	121.81	134.4	121.37	120.00	-25	137,269	-0.02%	大買/大賣/
2023/08/08	171	130.03	152.7	130.10	129.00	18.3	136,528	0.01%	大買/大賣/
2023/08/07	40.7	122.84	114.6	120.86	125.00	-73.9	131,929	-0.06%	大賣/
2023/08/04	120.7	114.83	131.8	114.73	114.00	-11.2	130,249	-0.01%	大買/大賣/
2023/08/02	57.5	126.33	21.9	126.08	121.50	35.6	125,410	0.03%
2023/08/01	66.7	132.86	111.7	132.86	135.00	-45	123,181	-0.04%	大賣/
2023/07/31	114.6	150.36	64.9	149.32	141.50	49.8	119,189	0.04%	大買/
2023/07/28	123.5	153.81	110	154.21	157.00	13.5	117,057	0.01%	大買/大賣/
2023/07/27	11.6	154.21	3.3	154.21	154.00	8.3	114,413	0.01%
2023/07/26	5.2	154.54	8.3	154.48	156.50	-3.1	115,335	0.00%
2023/07/25	32.1	157.08	7.9	156.62	152.00	24.2	115,259	0.02%
2023/07/24	21	152.38	7.2	151.89	158.00	13.8	115,382	0.01%
2023/07/21	9.1	141.56	25.6	143.70	147.50	-16.5	115,512	-0.01%
2023/07/20	5.1	133.89	5.2	133.71	134.50	-0.1	115,954	0.00%
2023/07/19	15.5	128.01	9.4	129.96	128.00	6.2	116,322	0.01%
2023/07/18	17.8	132.88	14.4	129.97	133.00	3.3	116,878	0.00%
2023/07/17	14	140.97	25.4	141.31	139.50	-11.4	117,000	-0.01%
2023/07/14	11.9	136.72	31.1	136.94	142.00	-19.2	118,026	-0.02%
2023/07/13	110.6	133.13	92.6	132.98	132.00	18.1	117,676	0.02%	大買/
2023/07/12	114	121.63	95.5	122.29	124.00	18.6	114,566	0.02%	大買/
2023/07/11	40.2	110.30	81	111.10	113.00	-40.9	112,635	-0.04%
2023/07/10	50.3	105.35	57.1	104.38	103.00	-6.8	111,414	-0.01%
2023/07/07	234.2	108.07	218.7	106.72	106.00	15.5	110,867	0.01%	大買/大賣/
2023/07/06	143.9	106.35	142.4	107.16	105.50	1.5	109,008	0.00%	大買/大賣/
2023/07/05	78.4	101.92	74.6	103.21	102.50	3.8	107,848	0.00%
2023/07/04	36.6	101.95	65.9	102.56	105.00	-29.3	106,113	-0.03%
2023/07/03	48.2	95.80	21.4	96.33	95.70	26.9	105,150	0.03%
2023/06/30	143.3	88.80	148.3	89.00	90.80	-5	104,322	0.00%	大買/大賣/
2023/06/29	142	81.81	177	82.61	83.60	-35	103,396	-0.03%	大買/大賣/
2023/06/28	85.1	80.53	81.1	80.36	78.70	3.9	101,949	0.00%
2023/06/27	84.2	80.82	71.4	80.48	79.60	12.8	100,933	0.01%
2023/06/26	44.2	81.46	48.1	82.38	82.80	-3.9	100,256	0.00%
2023/06/21	82.2	81.89	94.9	81.83	84.10	-12.7	99,270	-0.01%
2023/06/20	34	77.84	28.5	77.64	77.70	5.5	97,590	0.01%
2023/06/19	36	79.51	19.6	79.66	78.40	16.5	96,478	0.02%
2023/06/16	89.6	80.77	73.5	80.46	80.20	16.1	95,723	0.02%
2023/06/15	90.4	79.49	104.4	79.10	80.20	-14	93,255	-0.02%	大賣/
2023/06/14	97.7	75.65	130.6	75.66	76.70	-32.9	90,825	-0.04%	大賣/
2023/06/13	44.2	71.91	36.6	71.60	71.80	7.6	87,985	0.01%
2023/06/12	41.5	72.42	19	71.47	70.70	22.5	86,804	0.03%
2023/06/09	94.2	71.48	91.1	71.73	73.00	3.1	84,944	0.00%
2023/06/08	32.5	68.81	34.1	68.56	68.00	-1.6	82,605	0.00%
2023/06/07	22.1	69.82	26.2	69.89	68.60	-4.1	81,273	-0.01%
2023/06/06	35.8	70.85	36	71.07	70.60	-0.2	79,813	0.00%
2023/06/05	85.1	71.38	64.2	71.21	71.00	20.9	79,062	0.03%
2023/06/02	117.2	73.43	155	73.76	71.10	-37.8	77,459	-0.05%	大買/大賣/
2023/06/01	48.1	67.50	76.4	67.36	69.40	-28.3	73,617	-0.04%
2023/05/31	54.3	66.48	49	66.82	66.70	5.3	71,367	0.01%
2023/05/30	104.9	67.88	107	67.77	66.30	-2.1	66,044	0.00%	大買/大賣/
2023/05/29	169.8	68.02	130.2	68.44	68.00	39.6	63,640	0.06%	大買/大賣/
2023/05/26	170.7	65.22	156	66.44	65.00	14.7	60,859	0.02%	大買/大賣/
2023/05/25	56.1	59.81	62.4	60.97	61.70	-6.4	56,693	-0.01%
2023/05/24	61	55.28	57.6	55.75	56.10	3.4	53,445	0.01%
2023/05/23	11	53.92	36.7	53.07	53.60	-25.7	51,926	-0.05%
2023/05/22	12.1	53.04	8	52.80	52.70	4.1	50,829	0.01%
2023/05/19	61	52.09	54.1	52.38	53.20	6.9	49,902	0.01%
2023/05/18	67.1	50.81	69	50.88	50.60	-1.9	48,118	0.00%
2023/05/17	38	49.50	49	49.47	49.45	-11	46,770	-0.02%
2023/05/16	17	48.66	11	48.50	48.45	6	45,829	0.01%
2023/05/15	28	49.23	23	48.93	48.50	5	44,747	0.01%
2023/05/12	64	48.26	75.5	48.38	50.10	-11.5	43,504	-0.03%
2023/05/11	8	47.66	16.5	47.72	47.50	-8.5	40,848	-0.02%
2023/05/10	22.2	48.30	12.5	48.06	48.10	9.7	40,176	0.02%
2023/05/09	15	49.53	23	49.72	50.00	-8	39,277	-0.02%
2023/05/08	15.8	50.35	25	50.52	49.90	-9.3	38,509	-0.02%
2023/05/05	13	49.39	4	49.59	49.15	9	37,793	0.02%
2023/05/04	8	48.54	23	49.02	49.55	-15	37,416	-0.04%
2023/05/03	20	48.92	13	49.19	48.95	7	36,729	0.02%
2023/05/02	30	49.20	65.2	49.35	50.10	-35.2	36,394	-0.10%
2023/04/28	21	46.12	26	45.93	46.50	-5	35,295	-0.01%
2023/04/27	24	45.64	32.1	45.97	46.00	-8.1	34,667	-0.02%
2023/04/26	4	44.04	15	44.60	45.00	-11	33,828	-0.03%
2023/04/25	19.3	44.28	20	44.09	43.70	-0.7	32,985	0.00%
2023/04/24	24.2	46.04	30	45.91	46.20	-5.8	31,630	-0.02%
2023/04/21	29.2	44.50	59.7	44.58	44.50	-30.5	30,785	-0.10%
2023/04/20	23.3	45.51	27.3	45.63	45.80	-4	29,599	-0.01%
2023/04/19	55.1	45.92	130.2	46.08	45.65	-75.1	28,817	-0.26%	大賣/
2023/04/18	15	43.78	8	43.31	43.45	7	27,272	0.03%
2023/04/17	35	44.45	14	44.78	44.20	21	26,654	0.08%
2023/04/14	30	44.18	37	44.16	43.95	-7	26,180	-0.03%
2023/04/13	24	44.86	8	44.66	44.45	16	25,236	0.06%
2023/04/12	42	44.82	48	45.01	45.15	-6	24,386	-0.02%
2023/04/11	16	43.46	15.1	43.43	43.45	0.9	23,306	0.00%
2023/04/10	16	42.36	51	42.30	43.40	-35	22,753	-0.15%
2023/04/07	30	40.75	28	40.66	40.60	2	21,414	0.01%
2023/04/06	18	41.21	5	41.36	41.40	13	20,966	0.06%
2023/03/31	41.1	41.53	25.4	41.65	41.85	15.7	20,410	0.08%
2023/03/30	102.1	40.94	95	41.33	41.60	7.1	19,804	0.04%	大買/
2023/03/29	18	39.36	9	39.24	39.55	9	18,541	0.05%
2023/03/28	13	39.83	23	39.84	39.40	-10	18,323	-0.05%
2023/03/27	29.6	40.71	22.2	41.02	41.20	7.5	18,137	0.04%
2023/03/24	21.3	39.30	133	39.00	40.00	-111.7	17,776	-0.63%	大賣/鉅額交易
2023/03/23	8.3	39.41	6	39.26	39.65	2.3	16,814	0.01%
2023/03/22	41.3	37.62	53	38.06	38.20	-11.7	15,790	-0.07%
2023/03/21	10.2	37.05	34.7	37.34	37.55	-24.5	15,307	-0.16%
2023/03/20	14	35.52	22	35.74	35.90	-8	14,354	-0.06%
2023/03/17	14	34.95	1.1	34.98	34.95	12.9	14,196	0.09%
2023/03/16	2	34.50	2	34.48	34.55	0	13,982	0.00%
2023/03/15	10	34.64	6.6	34.65	34.50	3.4	13,837	0.02%
2023/03/13	0	0.00	9	32.95	33.65	-9	13,450	-0.07%
2023/03/10	0.4	33.50	0.2	33.55	33.60	0.2	13,325	0.00%
2023/03/09	1	33.85	9	33.89	33.95	-8	13,293	-0.06%
2023/03/08	9	33.62	8.3	33.67	33.80	0.7	13,102	0.01%
2023/03/07	3	33.08	0	0.00	33.15	3	12,831	0.02%
2023/03/06	0.2	32.70	0	0.00	32.85	0.2	12,700	0.00%
2023/03/03	3	32.62	0	0.00	32.65	3	12,665	0.02%
2023/03/02	1.5	32.31	0	0.00	32.35	1.5	12,673	0.01%
2023/03/01	2.3	32.08	0	0.00	32.55	2.3	12,625	0.02%
2023/02/24	11.3	32.81	21	32.92	33.15	-9.7	12,354	-0.08%
2023/02/23	7	31.94	18.4	32.07	32.20	-11.4	11,845	-0.10%
2023/02/21	1	31.80	2	31.65	31.75	-1	11,700	-0.01%
2023/02/20	2	31.70	2	31.65	31.70	0	11,823	0.00%
2023/02/16	7	31.59	0	0.00	31.50	7	12,054	0.06%
2023/02/14	1	31.75	6.5	31.76	31.75	-5.5	12,160	-0.05%
2023/02/13	0	0.00	0.5	31.50	31.70	-0.5	12,208	0.00%
2023/02/10	0.1	31.25	9.3	31.26	31.20	-9.2	12,266	-0.07%
2023/02/08	0	0.00	1	31.95	31.90	-1	12,584	-0.01%
2023/02/07	5	31.90	0	0.00	31.95	5	12,556	0.04%
2023/02/06	1	31.85	2	31.85	31.95	-1	12,536	-0.01%
2023/02/03	9.2	31.85	2	31.93	31.95	7.2	12,466	0.06%
2023/02/02	0	0.00	7.6	31.63	31.80	-7.6	12,352	-0.06%
2023/02/01	1.3	31.40	0	0.00	31.40	1.3	12,154	0.01%
2023/01/31	0.1	31.10	4	31.33	31.50	-4	12,085	-0.03%
2023/01/30	8.2	31.19	15	31.08	31.20	-6.8	11,639	-0.06%
2023/01/17	0	0.00	22	30.13	30.20	-22	11,224	-0.20%
2023/01/16	0.1	30.05	0	0.00	30.10	0.1	11,192	0.00%
2023/01/13	2	30.25	0	0.00	30.20	2	11,160	0.02%
2023/01/12	0.1	30.08	0	0.00	30.10	0.1	11,461	0.00%
2023/01/11	0	0.00	2	30.20	30.30	-2	11,486	-0.02%
2023/01/10	0	0.00	2.6	30.12	30.15	-2.6	11,454	-0.02%
2023/01/09	0	0.00	8	29.97	30.00	-8	11,397	-0.07%
2023/01/06	0	0.00	2	29.45	29.30	-2	11,294	-0.02%
2023/01/05	2	29.50	0	0.00	29.50	2	11,305	0.02%
2023/01/03	0.2	29.12	0	0.00	29.20	0.2	11,411	0.00%
2022/12/30	0	0.00	3	29.45	29.40	-3	11,354	-0.03%
2022/12/29	0.5	28.92	0	0.00	29.45	0.5	11,320	0.00%
2022/12/28	0.5	29.31	2	29.30	29.30	-1.5	11,333	-0.01%
2022/12/27	0.3	29.63	0	0.00	29.70	0.3	11,395	0.00%
2022/12/26	0.4	29.56	0	0.00	29.65	0.4	11,466	0.00%
2022/12/23	5.7	29.63	2	29.85	29.90	3.7	11,554	0.03%
2022/12/22	1.3	30.15	3.1	30.20	30.15	-1.8	11,599	-0.02%
2022/12/20	2	30.50	6	30.18	30.10	-4	11,021	-0.04%
2022/12/19	7.3	30.28	26	30.35	30.50	-18.7	10,535	-0.18%
2022/12/16	4.6	29.75	12	29.40	30.00	-7.4	9,847	-0.08%
2022/12/15	1	29.30	4	29.20	29.30	-3	9,325	-0.03%
2022/12/14	0	0.00	1	29.15	29.15	-1	9,391	-0.01%
2022/12/13	0	0.00	39	28.92	28.90	-39	9,446	-0.41%
2022/12/12	0	0.00	14	28.40	28.50	-14	9,340	-0.15%
2022/12/09	0.3	28.00	3.1	28.30	28.40	-2.8	9,552	-0.03%
2022/12/08	1	27.70	1	27.75	27.80	0	9,404	0.00%
2022/12/02	1.3	27.55	0	0.00	27.60	1.3	9,291	0.01%
2022/12/01	3.3	27.54	46	27.72	27.50	-42.7	9,279	-0.46%
2022/11/30	2.3	27.51	0	0.00	27.65	2.3	9,253	0.02%
2022/11/29	0	0.00	4	27.50	27.65	-4	9,274	-0.04%
2022/11/28	2.1	27.05	0	0.00	27.10	2.1	9,222	0.02%
2022/11/25	5	27.25	0	0.00	27.25	5	9,273	0.05%
2022/11/22	6	27.23	0	0.00	27.40	6	9,486	0.06%
2022/11/16	0	0.00	2.5	27.63	27.70	-2.5	9,458	-0.03%
2022/11/14	0.3	27.55	0	0.00	27.50	0.3	9,287	0.00%
2022/11/11	0	0.00	3	27.40	27.50	-3	9,163	-0.03%
2022/11/09	5	27.17	6	27.22	27.35	-1	9,062	-0.01%
2022/11/07	1	26.45	0	0.00	26.80	1	8,928	0.01%
2022/11/04	0	0.00	5	25.20	25.35	-5	8,804	-0.06%
2022/11/03	4	25.89	0	0.00	25.80	4	8,643	0.05%
2022/11/02	20	25.95	0	0.00	25.95	20	8,781	0.23%
2022/11/01	0.1	26.05	1	26.15	26.20	-0.9	8,878	-0.01%
2022/10/31	1	25.95	0	0.00	26.05	1	9,028	0.01%
2022/10/25	0	0.00	0.5	26.14	25.95	-0.5	9,235	-0.01%
2022/10/17	0	0.00	1	26.60	26.60	-1	8,831	-0.01%
2022/10/13	1.3	26.42	6	26.45	26.50	-4.7	8,757	-0.05%
2022/10/12	3	26.45	0	0.00	26.50	3	8,748	0.03%
2022/10/07	1	26.90	0	0.00	26.80	1	8,691	0.01%
2022/10/06	10	27.20	0	0.00	27.00	10	8,712	0.11%
2022/10/05	6	27.20	0	0.00	27.10	6	8,782	0.07%
2022/10/04	0	0.00	4	27.05	27.10	-4	8,827	-0.05%
2022/10/03	2.1	26.40	1	26.30	26.75	1.1	8,819	0.01%
2022/09/30	8.2	26.75	2	26.83	26.55	6.2	8,859	0.07%
2022/09/29	1.1	27.15	1	27.25	27.35	0.1	8,855	0.00%
2022/09/28	7	26.75	0	0.00	26.85	7	9,189	0.08%
2022/09/27	1	26.85	0	0.00	26.85	1	9,365	0.01%
2022/09/26	3.1	26.85	1	26.95	26.95	2.1	9,479	0.02%
2022/09/23	0	0.00	1	27.30	27.25	-1	9,602	-0.01%
2022/09/21	2.1	27.50	0	0.00	27.40	2.1	9,831	0.02%
2022/09/20	2	27.55	0	0.00	27.80	2	9,690	0.02%
2022/09/19	0.1	27.20	1	27.55	27.55	-0.9	9,452	-0.01%
2022/09/16	3	27.03	0	0.00	27.35	3	9,314	0.03%
2022/09/15	0	0.00	2.1	27.55	27.35	-2.1	9,093	-0.02%
2022/09/13	0	0.00	0.1	27.65	27.65	-0.1	9,082	0.00%
2022/09/12	0	0.00	2	27.35	27.40	-2	9,175	-0.02%
2022/09/08	2	26.60	2	27.30	27.20	0	9,338	0.00%
2022/09/07	0.6	26.73	0	0.00	26.75	0.6	9,324	0.01%
2022/09/06	6.3	26.86	0	0.00	26.95	6.3	9,343	0.07%
2022/09/05	7	27.15	0	0.00	27.15	7	9,307	0.08%
2022/09/02	7	27.30	1	27.35	27.30	6	9,268	0.06%
2022/09/01	0.3	27.53	0	0.00	27.45	0.3	9,245	0.00%
2022/08/29	3.1	27.40	2	27.35	27.35	1.1	9,085	0.01%
2022/08/24	1.1	27.86	1	27.85	27.85	0.1	9,036	0.00%
2022/08/23	0	0.00	2	28.00	28.15	-2	9,089	-0.02%
2022/08/22	0	0.00	4	28.40	28.20	-4	9,079	-0.04%
2022/08/19	3	28.40	0	0.00	28.50	3	9,069	0.03%
2022/08/18	0.1	28.15	0	0.00	28.35	0.1	9,070	0.00%
2022/08/17	0.1	28.15	0	0.00	28.35	0.1	9,096	0.00%
2022/08/16	4.1	27.97	2	28.03	28.20	2.1	9,090	0.02%
2022/08/15	8.4	28.00	1	27.90	27.90	7.4	9,039	0.08%
2022/08/12	1.3	28.44	0	0.00	28.65	1.3	8,959	0.01%
2022/08/11	0	0.00	1	28.30	28.40	-1	8,965	-0.01%
2022/08/10	3	28.07	0	0.00	28.15	3	8,842	0.03%
2022/08/05	2.1	27.10	0	0.00	27.35	2.1	8,636	0.02%
2022/08/04	10	26.70	0	0.00	26.70	10	8,585	0.12%
2022/08/02	1.1	25.95	0	0.00	26.40	1.1	8,779	0.01%
2022/07/29	2	26.25	10	26.50	26.50	-8	9,047	-0.09%
2022/07/26	0	0.00	4	25.35	25.40	-4	8,980	-0.04%
2022/07/25	0	0.00	5	25.30	25.20	-5	9,026	-0.06%
2022/07/21	0.4	24.99	7	24.94	25.10	-6.6	9,340	-0.07%
2022/07/20	1.4	24.98	1	25.05	24.90	0.4	9,412	0.00%
2022/07/19	2	24.50	1	24.70	24.65	1	9,608	0.01%
2022/07/15	8	24.13	0	0.00	24.45	8	9,614	0.08%
2022/07/14	2	24.30	0	24.15	24.30	2	9,570	0.02%
2022/07/13	10	23.98	0	0.00	23.95	10	9,570	0.10%
2022/07/12	9	24.04	5	24.20	23.95	4	9,525	0.04%
2022/07/11	1	24.65	1	24.60	24.45	0	9,411	0.00%
2022/07/08	1	24.10	20	24.30	24.05	-19	9,294	-0.20%
2022/07/07	4	23.46	1	23.75	23.60	3	9,233	0.03%
2022/07/06	77.5	23.58	0	0.00	23.40	77.5	9,172	0.85%
2022/07/05	27.3	26.16	0	0.00	26.25	27.3	8,734	0.31%
2022/07/04	13	26.38	0	0.00	26.30	13	8,555	0.15%
2022/07/01	8	26.43	11	26.50	26.35	-3	8,570	-0.04%
2022/06/30	5.5	26.78	0	0.00	26.70	5.5	8,398	0.07%
2022/06/29	2.1	27.63	0	0.00	27.65	2.1	8,141	0.03%
2022/06/28	3	28.27	0	0.00	28.30	3	8,119	0.04%
2022/06/27	2	28.40	0	0.00	28.45	2	8,146	0.02%
2022/06/24	2	28.40	0	0.00	28.70	2	8,126	0.02%
2022/06/22	0.1	28.50	0	0.00	28.55	0.1	8,101	0.00%
2022/06/21	0.3	28.50	0.3	28.80	28.75	0	8,161	0.00%
2022/06/20	1.1	28.45	0	0.00	28.20	1.1	8,198	0.01%
2022/06/15	0	0.00	6	28.85	28.90	-6	8,172	-0.07%
2022/06/13	0.1	28.35	0	0.00	28.45	0.1	8,367	0.00%
2022/06/10	0	0.00	1	28.80	28.80	-1	8,385	-0.01%
2022/06/08	1	28.55	0	0.00	28.65	1	8,456	0.01%
2022/06/06	4	28.68	0	0.00	28.55	4	8,762	0.05%
2022/06/01	2	28.55	0	0.00	28.60	2	9,181	0.02%
2022/05/31	0.3	28.45	7	28.46	28.40	-6.7	9,331	-0.07%
2022/05/30	0	0.00	1	28.15	28.20	-1	9,486	-0.01%
2022/05/27	1	27.85	0	0.00	27.65	1	9,786	0.01%
2022/05/26	11.3	27.55	0	0.00	27.35	11.3	10,328	0.11%
2022/05/25	6	27.40	0	0.00	27.25	6	14,865	0.04%
2022/05/23	3	27.57	0	0.00	27.60	3	16,041	0.02%
2022/05/20	1	27.70	2	27.80	27.80	-1	16,292	-0.01%
2022/05/18	2	27.90	0	0.00	27.85	2	16,634	0.01%
2022/05/17	1	27.70	0	0.00	27.85	1	16,654	0.01%
2022/05/16	1	27.40	1	27.40	27.60	0	16,825	0.00%
2022/05/12	4	27.00	1	27.10	27.00	3	17,210	0.02%
2022/05/11	0	0.00	3	27.35	27.30	-3	17,331	-0.02%
2022/05/10	14.1	27.21	0	0.00	27.40	14.1	17,953	0.08%
2022/05/09	18.2	27.73	0	0.00	27.70	18.2	18,037	0.10%
2022/05/06	5	28.99	1	29.00	29.05	4	18,036	0.02%
2022/05/05	2	29.03	0	0.00	29.15	2	18,217	0.01%
2022/05/04	1	28.70	0	0.00	28.80	1	18,422	0.01%
2022/05/03	1	28.50	1	28.65	28.65	0	18,862	0.00%
2022/04/29	3	28.47	0	0.00	28.50	3	19,259	0.02%
2022/04/28	2	28.18	0	0.00	28.40	2	19,548	0.01%
2022/04/27	4.4	28.39	1	28.25	28.25	3.4	20,025	0.02%
2022/04/26	4	28.75	0	0.00	28.85	4	20,920	0.02%
2022/04/25	12.4	28.68	2	28.70	28.60	10.4	20,981	0.05%
2022/04/22	11.1	29.10	0	0.00	29.10	11.1	20,926	0.05%
2022/04/20	1	29.15	1	29.30	29.15	0	21,222	0.00%
2022/04/19	0	0.00	6	29.50	29.25	-6	21,442	-0.03%
2022/04/18	1	29.25	0	0.00	29.35	1	21,638	0.00%
2022/04/15	1	29.30	1.2	29.33	29.40	-0.2	21,712	0.00%
2022/04/14	2	29.45	5	29.45	29.50	-3	21,752	-0.01%
2022/04/13	1	29.20	6.1	29.30	29.40	-5.1	21,823	-0.02%
2022/04/12	0	0.00	1	29.15	29.00	-1	21,825	0.00%
2022/04/08	0	0.00	1	29.35	29.15	-1	21,735	0.00%
2022/04/07	12.3	29.66	2	29.70	29.25	10.3	21,684	0.05%
2022/04/06	5	29.85	3	29.90	29.80	2	21,532	0.01%
2022/04/01	1.1	29.85	7	29.89	29.90	-5.9	21,560	-0.03%
2022/03/31	5.1	30.00	0.6	30.00	29.75	4.5	21,547	0.02%
2022/03/30	0.1	29.90	0	0.00	29.85	0.1	21,445	0.00%
2022/03/29	1.1	29.90	2	29.80	29.80	-0.9	21,425	0.00%
2022/03/28	1	29.70	26	29.76	29.95	-25	21,459	-0.12%
2022/03/24	1.2	29.71	0	0.00	29.70	1.2	21,579	0.01%
2022/03/23	3.2	29.98	5	30.07	29.80	-1.9	21,573	-0.01%
2022/03/22	0.5	30.15	3	30.10	30.00	-2.5	21,462	-0.01%
2022/03/21	1.1	30.09	10.5	30.01	30.05	-9.4	21,350	-0.04%
2022/03/18	0.1	29.65	0	0.00	29.75	0.1	21,183	0.00%
2022/03/17	3	29.57	4	29.60	29.60	-1	21,161	0.00%
2022/03/15	0	0.00	4	29.38	29.35	-4	20,977	-0.02%
2022/03/14	0	0.00	10	29.65	29.65	-10	20,942	-0.05%
2022/03/10	0	0.00	2	29.43	29.45	-2	20,969	-0.01%
2022/03/09	10.6	28.81	0	0.00	28.80	10.6	20,932	0.05%
2022/03/08	11	28.95	1	29.00	28.95	10	20,708	0.05%
2022/03/07	7.9	28.93	2	28.93	28.90	5.9	20,692	0.03%
2022/03/04	1	29.50	0	0.00	29.50	1	20,859	0.00%
2022/03/03	1.2	29.47	0	0.00	29.50	1.2	20,771	0.01%
2022/03/02	15.2	29.25	1	29.40	29.35	14.2	20,565	0.07%
2022/03/01	7	29.19	0	0.00	29.35	7	20,298	0.03%
2022/02/25	52.3	29.49	1	29.30	29.40	51.3	19,738	0.26%
2022/02/24	16.2	29.28	2	29.25	29.25	14.2	15,179	0.09%
2022/02/23	0	0.00	9	30.04	30.00	-9	14,379	-0.06%
2022/02/22	5.3	30.08	7	30.12	30.25	-1.7	14,076	-0.01%
2022/02/18	2	30.25	0	0.00	30.30	2	13,645	0.01%
2022/02/17	1	30.60	2	30.55	30.60	-1	13,443	-0.01%
2022/02/16	6	30.31	0	0.00	30.40	6	13,387	0.04%
2022/02/15	0	0.00	1	30.40	30.65	-1	13,191	-0.01%
2022/02/14	8.1	30.75	13	30.50	30.30	-4.9	12,885	-0.04%
2022/02/11	6.3	30.81	3	30.85	31.00	3.3	12,731	0.03%
2022/02/10	6.4	30.71	1	30.65	30.80	5.4	12,609	0.04%
2022/02/09	1	31.85	0	0.00	32.00	1	12,229	0.01%
2022/02/08	1	32.00	10	31.99	32.00	-9	12,001	-0.07%
2022/02/07	0	0.00	2	31.45	31.60	-2	11,987	-0.02%
2022/01/26	0	0.00	1	31.45	31.35	-1	11,803	-0.01%
2022/01/25	2	31.20	8	31.38	31.60	-6	11,590	-0.05%
2022/01/24	6	31.23	8.4	30.97	31.45	-2.4	11,204	-0.02%
2022/01/21	0.1	30.95	1	31.00	31.25	-0.9	10,801	-0.01%
2022/01/20	1.1	31.19	3	31.23	31.50	-1.9	10,475	-0.02%
2022/01/19	31	30.52	50.1	30.90	30.95	-19.1	9,896	-0.19%
2022/01/18	40	30.13	0	0.00	30.00	40	8,844	0.45%
2022/01/17	4	30.09	0	0.00	30.15	4	8,720	0.05%
2022/01/14	1.4	29.89	0	0.00	29.85	1.4	8,630	0.02%
2022/01/13	3	29.85	1	29.90	30.00	2	8,751	0.02%
2022/01/12	6	29.53	1	29.55	29.75	5	8,633	0.06%
2022/01/11	0	0.00	6	29.26	29.35	-6	8,401	-0.07%
2022/01/10	0	0.00	2	29.20	29.10	-2	8,222	-0.02%
2022/01/07	10.2	29.00	1	29.00	29.05	9.2	8,195	0.11%
2022/01/05	0	0.00	3	29.20	29.05	-3	8,214	-0.04%
2022/01/04	0	0.00	2	29.10	29.10	-2	8,331	-0.02%
2021/12/30	0.2	29.20	0	0.00	29.15	0.2	8,766	0.00%
2021/12/28	1	29.05	0	0.00	29.20	1	8,874	0.01%
2021/12/24	5	29.15	5	29.10	29.10	0	8,970	0.00%
2021/12/23	0	0.00	1	29.10	28.95	-1	8,972	-0.01%
2021/12/21	1	29.05	2	29.03	28.95	-1	8,999	-0.01%
2021/12/17	5	28.88	0	0.00	28.85	5	8,894	0.06%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/10	1	29.15	1	29.15	29.25	0	9,183	0.00%
2021/12/06	1	29.00	0	0.00	29.30	1	9,161	0.01%
2021/12/02	0	0.00	1	29.15	29.15	-1	9,150	-0.01%
2021/12/01	3	29.02	0	0.00	29.30	3	9,177	0.03%
2021/11/30	16	29.77	19	29.64	28.60	-3	9,029	-0.03%
2021/11/29	0	0.00	1	29.15	29.30	-1	8,533	-0.01%
2021/11/26	0	0.00	3	29.57	29.15	-3	8,478	-0.04%
2021/11/25	0	0.00	16	29.48	29.65	-16	8,556	-0.19%
2021/11/24	0	0.00	1	29.30	29.35	-1	8,523	-0.01%
2021/11/23	5	29.05	0	0.00	29.10	5	8,519	0.06%
2021/11/22	1	29.20	3	29.30	29.40	-2	8,569	-0.02%
2021/11/19	0	0.00	1	29.10	29.20	-1	8,606	-0.01%
2021/11/17	5	28.93	0	0.00	28.80	5	8,680	0.06%
2021/11/16	0	0.00	5	29.00	29.05	-5	8,713	-0.06%
2021/11/10	0	0.00	0.2	28.70	28.95	-0.2	9,163	0.00%
2021/11/09	1	28.75	0	0.00	28.85	1	9,297	0.01%
2021/11/08	6	28.39	6	28.49	28.45	0	9,288	0.00%
2021/11/05	0	0.00	2	29.65	29.55	-2	9,167	-0.02%
2021/11/04	10	29.35	0	0.00	29.80	10	9,214	0.11%
2021/11/03	2	29.25	1	29.20	29.30	1	9,028	0.01%
2021/10/29	3	29.10	0	0.00	29.20	3	9,619	0.03%
2021/10/28	0	0.00	2	29.30	29.35	-2	9,800	-0.02%
2021/10/27	0	0.00	2	29.30	29.35	-2	9,985	-0.02%
2021/10/22	0	0.00	2.4	29.17	29.25	-2.4	10,483	-0.02%
2021/10/21	2.1	29.15	21	29.15	29.10	-18.9	10,481	-0.18%
2021/10/20	4	28.80	0	0.00	28.90	4	10,426	0.04%
2021/10/19	1.4	28.36	0	0.00	28.50	1.4	10,454	0.01%
2021/10/18	11.4	28.43	1	28.50	28.35	10.4	10,711	0.10%
2021/10/15	2	28.55	1	28.60	28.70	1	12,208	0.01%
2021/10/14	1	28.60	3	28.38	28.40	-2	12,692	-0.02%
2021/10/08	0	0.00	1	28.40	28.40	-1	13,243	-0.01%
2021/10/07	1	28.35	4	28.35	28.35	-3	13,279	-0.02%
2021/10/06	0	0.00	2	27.55	27.55	-2	13,170	-0.02%
2021/10/04	2	27.20	0	0.00	27.15	2	13,283	0.02%
2021/10/01	3	27.38	10	27.30	27.45	-7	13,427	-0.05%
2021/09/30	0	0.00	1	27.20	27.50	-1	13,451	-0.01%
2021/09/29	2	27.23	10	27.25	27.25	-8	13,541	-0.06%
2021/09/27	1.1	27.66	0	0.00	27.60	1.1	13,995	0.01%
2021/09/22	1.2	27.22	0	0.00	27.40	1.2	14,101	0.01%
2021/09/17	0.2	27.70	0	0.00	27.70	0.2	14,159	0.00%
2021/09/16	1	27.75	0	0.00	27.70	1	14,152	0.01%
2021/09/15	1.1	27.85	15	27.84	27.75	-13.9	14,166	-0.10%
2021/09/14	1	27.35	0	0.00	27.20	1	14,033	0.01%
2021/09/13	3	27.00	0	0.00	27.05	3	14,016	0.02%
2021/09/10	5	27.15	1	27.15	27.15	4	14,056	0.03%
2021/09/09	1	27.15	0	0.00	27.10	1	14,211	0.01%
2021/09/08	3	27.10	1	27.20	27.20	2	14,292	0.01%
2021/09/03	0	0.00	3	27.55	27.55	-3	14,530	-0.02%
2021/09/02	1	27.60	0	0.00	27.50	1	14,725	0.01%
2021/09/01	1	27.60	0	0.00	27.55	1	14,856	0.01%
2021/08/31	6	27.42	0	0.00	27.40	6	14,874	0.04%
2021/08/30	1	27.45	1	27.65	27.65	0	14,854	0.00%
2021/08/27	1	27.45	0	0.00	27.50	1	14,902	0.01%
2021/08/26	3	27.33	1	27.35	27.35	2	14,962	0.01%
2021/08/25	15	27.75	1	27.75	27.75	14	15,092	0.09%
2021/08/24	0	0.00	6	27.58	27.60	-6	15,225	-0.04%
2021/08/23	4	26.96	0	0.00	26.95	4	15,310	0.03%
2021/08/20	0	0.00	1	26.75	26.90	-1	15,435	-0.01%
2021/08/19	0.2	26.80	0	0.00	26.70	0.2	16,216	0.00%
2021/08/18	1	26.90	0	0.00	27.00	1	16,212	0.01%
2021/08/17	2.7	26.84	0	0.00	26.75	2.7	16,279	0.02%
2021/08/16	7	26.78	0	0.00	26.70	7	16,316	0.04%
2021/08/13	4	27.09	0	0.00	27.15	4	16,292	0.02%
2021/08/11	1	27.30	5	27.15	27.20	-4	16,355	-0.02%
2021/08/10	3.3	27.12	0	0.00	27.20	3.3	16,448	0.02%
2021/08/09	0	0.00	10	27.30	27.30	-10	16,610	-0.06%
2021/08/06	1	27.45	1	27.70	27.70	0	16,679	0.00%
2021/08/05	2	27.15	0	0.00	27.10	2	16,561	0.01%
2021/08/04	4.9	27.21	20	27.40	27.30	-15.1	16,863	-0.09%
2021/08/03	4	27.39	2	27.10	27.40	2	17,018	0.01%
2021/08/02	3	27.53	0	0.00	27.60	3	17,057	0.02%
2021/07/30	5	27.83	2	27.90	27.75	3	16,996	0.02%
2021/07/29	0	0.00	0.1	28.15	28.00	-0.1	16,936	0.00%
2021/07/28	13	27.90	6	27.90	28.05	7	17,088	0.04%
2021/07/27	1.1	28.20	0	0.00	28.15	1.1	17,297	0.01%
2021/07/26	17	28.14	12	28.19	28.10	5	17,603	0.03%
2021/07/23	6	28.15	1	28.15	28.10	5	17,588	0.03%
2021/07/22	12	28.19	7	28.15	28.20	5	17,556	0.03%
2021/07/21	45	28.23	10	28.25	28.05	35	17,414	0.20%
2021/07/20	13	31.35	4	31.34	31.20	9	16,072	0.06%
2021/07/19	33	31.54	1	31.50	31.65	32	15,731	0.20%
2021/07/16	4	31.80	0	0.00	31.75	4	15,823	0.03%
2021/07/14	3	32.18	0	0.00	32.10	3	15,771	0.02%
2021/07/13	12	32.40	9	32.54	32.20	3	15,830	0.02%
2021/07/12	6.3	32.69	0	0.00	32.65	6.3	15,761	0.04%
2021/07/09	2	32.70	4	32.55	32.70	-2	15,802	-0.01%
2021/07/08	2	33.00	0	0.00	32.80	2	16,007	0.01%
2021/07/06	7	32.66	5	32.65	32.70	2	16,221	0.01%
2021/07/05	0	0.00	3	32.60	32.55	-3	16,263	-0.02%
2021/07/02	11	32.36	30	32.08	32.35	-19	16,203	-0.12%
2021/07/01	3	31.10	3	31.15	31.05	0	16,089	0.00%
2021/06/30	4	31.03	0	0.00	31.00	4	16,096	0.02%
2021/06/29	10	30.70	1	30.80	30.75	9	16,144	0.06%
2021/06/25	0	0.00	0.3	30.70	30.80	-0.3	16,274	0.00%
2021/06/24	2.2	30.49	0	0.00	30.40	2.2	16,354	0.01%
2021/06/23	0	0.00	1	30.50	30.40	-1	16,487	-0.01%
2021/06/22	1	30.55	0	0.00	30.40	1	16,918	0.01%
2021/06/21	1	30.55	0	0.00	30.30	1	17,834	0.01%
2021/06/17	0.3	30.95	0	30.80	30.60	0.2	18,405	0.00%
2021/06/16	2	30.75	2	30.85	30.60	0	19,062	0.00%
2021/06/15	0	0.00	1	30.25	30.15	-1	19,614	-0.01%
2021/06/11	3	30.23	0.2	30.50	30.15	2.8	19,612	0.01%
2021/06/09	2	30.25	0	0.00	30.20	2	19,730	0.01%
2021/06/08	11	30.75	0	0.00	30.65	11	19,762	0.06%
2021/06/07	3	30.52	3	30.70	30.55	0	19,818	0.00%
2021/06/04	2	30.90	0	0.00	30.95	2	19,841	0.01%
2021/06/03	1	31.30	3	31.30	31.25	-2	19,870	-0.01%
2021/06/02	4	31.44	2	31.30	31.35	2	19,923	0.01%
2021/06/01	6	31.37	2	31.40	31.40	4	19,887	0.02%
2021/05/31	29	30.68	4	30.80	30.75	25	19,846	0.13%
2021/05/28	3	30.20	2	30.23	30.55	1	19,835	0.01%
2021/05/27	1	29.65	0	0.00	29.55	1	19,905	0.01%
2021/05/26	1	29.70	0	0.00	29.70	1	19,518	0.01%
2021/05/25	4	29.63	0	0.00	29.55	4	19,581	0.02%
2021/05/21	4	29.13	0	0.00	29.10	4	19,682	0.02%
2021/05/19	1	28.95	0	0.00	29.15	1	19,594	0.01%
2021/05/18	2	28.70	2	28.30	28.70	0	19,648	0.00%
2021/05/17	2	27.85	4	28.25	27.90	-2	19,605	-0.01%
2021/05/14	3	29.70	0	0.00	29.55	3	19,375	0.02%
2021/05/13	3	29.97	0	0.00	29.70	3	19,318	0.02%
2021/05/12	2	29.50	5	29.79	30.00	-3	19,135	-0.02%
2021/05/11	11	30.50	0	0.00	30.50	11	18,813	0.06%
2021/05/07	3	31.05	5	31.15	31.15	-2	19,015	-0.01%
2021/05/06	4	30.78	1	30.70	30.75	3	19,568	0.02%
2021/05/05	0	0.00	10	31.00	30.80	-10	20,029	-0.05%
2021/05/04	2	30.75	2	31.03	31.15	0	19,961	0.00%
2021/05/03	8.1	31.79	2	31.70	31.65	6.1	19,780	0.03%
2021/04/28	0	0.00	4	32.68	32.70	-4	19,594	-0.02%
2021/04/27	6	32.70	0	0.00	32.60	6	19,730	0.03%
2021/04/26	1	32.70	1	32.80	32.80	0	19,659	0.00%
2021/04/23	3	32.30	2	32.30	32.45	1	19,574	0.00%
2021/04/22	16	32.76	8	32.64	32.55	8	19,688	0.04%
2021/04/21	4	32.99	0	0.00	33.00	4	19,681	0.02%
2021/04/20	1.6	33.16	0.1	33.05	33.10	1.4	19,604	0.01%
2021/04/19	8	33.10	18	33.10	33.05	-10	19,556	-0.05%
2021/04/16	0	0.00	2	32.95	32.95	-2	19,469	-0.01%
2021/04/15	3.5	32.76	2.5	32.85	32.85	1	19,541	0.00%
2021/04/14	1	32.75	3.1	32.82	33.00	-2.1	19,450	-0.01%
2021/04/13	21	33.40	10	33.45	33.15	11	19,250	0.06%
2021/04/12	10	33.43	3	33.55	33.40	7	19,191	0.04%
2021/04/09	20	33.70	0	0.00	33.70	20	19,040	0.11%
2021/04/08	5	33.54	4	33.60	33.55	1	18,929	0.01%
2021/04/07	7	33.55	6	33.75	33.45	1	18,819	0.01%
2021/04/06	0.5	33.45	2	33.48	33.40	-1.5	18,656	-0.01%
2021/04/01	1	33.50	0	0.00	33.40	1	18,698	0.01%
2021/03/31	4	33.59	1	33.90	33.50	3	18,637	0.02%
2021/03/30	2.5	33.75	2	33.70	33.85	0.5	18,519	0.00%
2021/03/29	6	33.25	1.1	33.55	33.55	4.9	18,451	0.03%
2021/03/26	4	33.33	1	33.35	33.45	3	18,397	0.02%
2021/03/25	15	33.06	12	33.25	33.20	3	18,661	0.02%
2021/03/24	49	33.98	17	33.86	33.75	32	18,375	0.17%
2021/03/23	17	34.22	8	34.17	34.75	9	17,678	0.05%
2021/03/22	4	34.23	7	34.18	34.35	-3	17,445	-0.02%
2021/03/19	12.5	34.03	25	33.91	33.85	-12.5	17,615	-0.07%
2021/03/18	6	33.85	20	33.59	33.85	-14	17,268	-0.08%
2021/03/17	3	32.60	2	32.55	32.65	1	16,685	0.01%
2021/03/16	0	0.00	1	32.65	32.60	-1	16,767	-0.01%
2021/03/15	4	32.76	8	32.72	32.60	-4	16,836	-0.02%
2021/03/12	5	32.45	2	32.48	32.40	3	16,874	0.02%
2021/03/11	0	0.00	4	32.20	32.25	-4	16,894	-0.02%
2021/03/10	0	0.00	2	32.23	32.10	-2	16,992	-0.01%
2021/03/09	6	31.98	0.3	31.95	32.00	5.7	17,174	0.03%
2021/03/08	0	0.00	5	31.70	31.80	-5	17,336	-0.03%
2021/03/05	1	31.35	4	31.60	31.65	-3	17,400	-0.02%
2021/03/04	4	31.10	5	31.27	31.35	-1	17,900	-0.01%
2021/03/03	1	31.20	0	0.00	31.40	1	17,975	0.01%
2021/03/02	15	31.90	0	0.00	31.35	15	17,826	0.08%
2021/02/26	10	31.51	2.3	31.52	32.00	7.7	17,634	0.04%
2021/02/25	2	31.78	2	31.60	31.70	0	17,263	0.00%
2021/02/24	3	31.87	15	32.09	31.90	-12	17,199	-0.07%
2021/02/23	10	31.70	30	31.73	31.80	-20	17,047	-0.12%
2021/02/22	32	31.35	0	0.00	31.30	32	16,982	0.19%
2021/02/18	2	30.85	1	31.05	30.80	1	17,007	0.01%
2021/02/17	2.3	30.96	7	31.11	31.00	-4.7	17,080	-0.03%
2021/02/05	1	30.80	0	0.00	30.80	1	17,294	0.01%
2021/02/04	2	30.78	0	0.00	30.75	2	17,281	0.01%
2021/02/02	4	31.00	2	31.35	31.15	2	17,264	0.01%
2021/02/01	4	31.20	2	30.90	31.10	2	17,212	0.01%
2021/01/29	17	31.78	2.6	32.01	31.25	14.5	17,075	0.08%
2021/01/28	16	32.81	17	32.71	32.70	-1	16,547	-0.01%
2021/01/27	2.2	32.28	46	32.14	32.35	-43.8	15,969	-0.27%
2021/01/26	1	31.30	1	31.35	30.85	0	15,400	0.00%
2021/01/25	0	0.00	6.1	31.12	31.20	-6.1	15,324	-0.04%
2021/01/22	0	0.00	8	30.51	30.70	-8	15,169	-0.05%
2021/01/21	4	29.99	1	30.00	29.90	3	15,053	0.02%
2021/01/20	7.1	30.26	1.3	30.22	30.00	5.8	15,065	0.04%
2021/01/19	3	30.92	0	0.00	30.75	3	14,868	0.02%
2021/01/18	5.1	30.67	0	0.00	30.65	5.1	14,940	0.03%
2021/01/15	12	31.43	8	31.83	31.00	4	14,884	0.03%
2021/01/14	16	31.52	9.3	31.50	31.65	6.7	14,880	0.05%
2021/01/13	5.3	30.92	20	30.96	30.90	-14.7	14,588	-0.10%
2021/01/12	9	30.80	5	30.66	30.85	4	14,473	0.03%
2021/01/11	0.2	30.75	0	0.00	31.00	0.2	14,358	0.00%
2021/01/08	3	30.77	0	0.00	31.00	3	14,310	0.02%
2021/01/07	0	0.00	5	30.52	30.50	-5	14,310	-0.03%
2021/01/06	8	30.46	1	30.50	30.35	7	14,332	0.05%
2021/01/05	1	30.45	0	0.00	30.50	1	14,261	0.01%
2021/01/04	7	30.95	3.2	30.77	30.80	3.8	14,338	0.03%
2020/12/31	1	30.95	0	0.00	31.00	1	14,232	0.01%
2020/12/30	1	31.00	1	31.15	31.15	0	14,284	0.00%
2020/12/29	7	31.21	0	31.10	30.95	7	14,241	0.05%
2020/12/28	8	30.88	1	31.20	31.05	7	14,242	0.05%
2020/12/25	1	30.75	0	0.00	30.55	1	14,281	0.01%
2020/12/24	1	30.35	10	30.55	30.65	-9	14,304	-0.06%
2020/12/23	0.1	30.05	0.4	30.05	30.00	-0.3	14,316	0.00%
2020/12/22	2.1	30.17	0	0.00	30.05	2.1	14,312	0.01%
2020/12/21	8	29.64	22	29.51	30.05	-14	14,500	-0.10%
2020/12/18	3	30.52	1	30.50	30.20	2	14,448	0.01%
2020/12/17	11.1	30.35	10.1	30.40	30.40	1	14,367	0.01%
2020/12/16	7.2	31.03	13	30.55	31.05	-5.9	14,155	-0.04%
2020/12/15	21.5	30.11	2	30.15	30.05	19.5	14,004	0.14%
2020/12/14	25.1	30.95	22	31.09	31.05	3.1	13,637	0.02%
2020/12/11	0	0.00	0.2	31.30	31.60	-0.2	13,407	0.00%
2020/12/10	7.2	31.82	0	0.00	31.65	7.2	13,431	0.05%
2020/12/09	3.7	32.05	17	32.14	32.15	-13.4	13,358	-0.10%
2020/12/08	10	32.03	0	0.00	31.80	10	13,298	0.08%
2020/12/07	1.2	31.33	26	31.34	31.55	-24.8	13,328	-0.19%
2020/12/04	0	0.00	12	31.09	31.30	-12	13,346	-0.09%
2020/12/03	1	31.05	1	31.40	31.30	0	13,311	0.00%
2020/12/02	2	31.23	5	31.33	31.45	-3	13,065	-0.02%
2020/12/01	0	0.00	10	30.40	30.65	-10	12,992	-0.08%
2020/11/30	11	30.79	1.8	31.06	29.85	9.3	12,941	0.07%
2020/11/27	5	30.80	5	30.50	30.95	0	12,362	0.00%
2020/11/25	18	30.11	1	30.30	30.05	17	12,470	0.14%
2020/11/24	4	30.08	23	30.12	30.25	-19	12,502	-0.15%
2020/11/23	6.4	30.23	0	0.00	30.10	6.4	12,574	0.05%
2020/11/20	1.3	30.02	0	0.00	30.05	1.3	12,639	0.01%
2020/11/17	2	30.08	0	0.00	30.30	2	13,303	0.02%
2020/11/16	18	30.39	5	30.32	30.40	13	13,666	0.10%
2020/11/13	20.2	30.21	21	30.19	30.30	-0.8	13,937	-0.01%
2020/11/12	1	29.15	0	0.00	29.20	1	13,711	0.01%
2020/11/11	2	29.13	0	0.00	29.45	2	13,805	0.01%
2020/11/09	1	29.20	9	29.26	29.50	-8	14,204	-0.06%
2020/11/05	0	0.00	2	29.25	29.10	-2	14,507	-0.01%
2020/11/04	1.3	28.92	0	0.00	29.00	1.3	14,677	0.01%
2020/11/02	12	28.24	0	0.00	28.35	12	14,923	0.08%
2020/10/30	6	28.73	0	0.00	28.50	6	15,195	0.04%
2020/10/29	1	28.65	1	28.55	28.70	0	15,516	0.00%
2020/10/28	1	29.40	5	29.48	29.15	-4	15,648	-0.03%
2020/10/27	3	29.03	0	0.00	29.00	3	15,788	0.02%
2020/10/22	5	28.53	2	28.55	28.75	3	16,121	0.02%
2020/10/20	1	28.80	2	28.80	28.95	-1	16,591	-0.01%
2020/10/16	3	29.10	0	0.00	28.80	3	17,377	0.02%
2020/10/15	0	0.00	3	29.30	29.10	-3	17,940	-0.02%
2020/10/14	0	0.00	3	28.70	29.05	-3	18,796	-0.02%
2020/10/13	2	28.75	3	28.65	28.70	-1	19,194	-0.01%
2020/10/12	0	0.00	1	28.95	28.85	-1	19,999	-0.01%
2020/10/08	0	0.00	2	29.65	29.70	-2	20,058	-0.01%
2020/10/07	1	29.35	0	0.00	29.35	1	20,337	0.00%
2020/10/06	1	29.75	0	0.00	29.75	1	20,617	0.00%
2020/10/05	5	29.65	1	29.70	29.55	4	20,907	0.02%
2020/09/30	3	30.02	6	30.10	29.80	-3	21,182	-0.01%
2020/09/29	2	29.55	2	29.55	29.40	0	21,694	0.00%
2020/09/28	1	29.70	0	0.00	29.70	1	22,677	0.00%
2020/09/25	1	29.20	0	0.00	29.15	1	23,163	0.00%
2020/09/24	8	29.19	2	29.15	28.85	6	23,278	0.03%
2020/09/23	7	29.83	5.7	29.76	29.95	1.3	23,293	0.01%
2020/09/22	1	29.20	0	0.00	29.10	1	23,223	0.00%
2020/09/21	2	29.55	2	29.60	29.50	0	23,384	0.00%
2020/09/18	1.3	29.85	0	0.00	29.85	1.3	23,772	0.01%
2020/09/17	13.3	29.77	1	29.65	29.65	12.3	24,067	0.05%
2020/09/16	3	30.20	3	30.17	30.10	0	24,572	0.00%
2020/09/15	2.3	29.74	0	0.00	29.75	2.3	24,802	0.01%
2020/09/14	1	30.05	0.2	30.10	30.10	0.8	25,480	0.00%
2020/09/11	2.5	29.70	0.3	29.90	29.90	2.2	26,124	0.01%
2020/09/10	19	30.04	132	30.05	29.80	-113	26,381	-0.43%	大賣/鉅額交易
2020/09/09	1	30.10	2	30.05	30.45	-1	26,211	0.00%
2020/09/08	2	30.75	0	0.00	30.70	2	26,220	0.01%
2020/09/07	0	0.00	5	31.20	31.30	-5	26,257	-0.02%
2020/09/04	6	31.06	0	0.00	31.75	6	26,490	0.02%
2020/09/03	11	31.77	0	0.00	31.70	11	26,531	0.04%
2020/09/02	6	32.09	0	0.00	32.25	6	26,768	0.02%
2020/09/01	1	32.55	14	32.23	32.35	-13	26,957	-0.05%
2020/08/31	5	32.13	0	0.00	31.90	5	26,976	0.02%
2020/08/28	1	32.70	4	32.55	32.60	-3	26,817	-0.01%
2020/08/27	0	0.00	39	33.32	33.15	-39	26,914	-0.14%
2020/08/25	7	33.58	7	33.69	34.00	0	26,848	0.00%
2020/08/24	7	32.73	2	32.68	32.60	5	26,739	0.02%
2020/08/21	1	31.40	0	0.00	31.30	1	26,576	0.00%
2020/08/20	18	31.41	9	31.03	30.90	9	26,599	0.03%
2020/08/19	11	32.87	7	33.09	32.40	4	26,146	0.02%
2020/08/18	0	0.00	2	34.00	33.90	-2	25,677	-0.01%
2020/08/17	2	34.35	5	34.49	34.50	-3	25,642	-0.01%
2020/08/14	2	35.10	0	0.00	34.75	2	25,563	0.01%
2020/08/13	5	35.36	4	35.21	34.85	1	25,531	0.00%
2020/08/12	1	34.50	0	0.00	34.70	1	25,390	0.00%
2020/08/11	6	33.94	2	34.00	34.00	4	25,355	0.02%
2020/08/10	4	34.41	2	34.80	34.50	2	25,399	0.01%
2020/08/07	2	35.00	0	0.00	34.90	2	25,411	0.01%
2020/08/06	1	34.75	2	34.80	34.95	-1	25,295	0.00%
2020/08/05	27	35.47	2	35.15	34.90	25	25,235	0.10%
2020/08/04	0	0.00	2	34.80	35.00	-2	24,978	-0.01%
2020/08/03	2	34.30	0	0.00	33.85	2	24,798	0.01%
2020/07/31	0	0.00	1.5	34.80	34.50	-1.5	24,671	-0.01%
2020/07/30	3	34.52	9	34.52	34.60	-6	24,446	-0.02%
2020/07/29	1	34.00	1	33.70	33.80	0	24,306	0.00%
2020/07/27	4	33.29	15	33.44	33.25	-11	24,479	-0.04%
2020/07/24	29	34.39	7	34.39	34.10	22	24,440	0.09%
2020/07/23	4	35.19	3	35.62	35.60	1	23,976	0.00%
2020/07/22	2	34.00	20	34.15	34.25	-18	23,476	-0.08%
2020/07/21	5	34.13	9	34.22	33.90	-4	23,295	-0.02%
2020/07/20	167	33.42	17	33.18	32.95	150	22,719	0.66%	大買/鉅額交易
2020/07/17	2	36.40	3	35.60	35.80	-1	21,717	0.00%
2020/07/16	21	35.79	40	35.54	36.00	-19	21,458	-0.09%
2020/07/15	0	0.00	3	33.90	34.05	-3	20,700	-0.01%
2020/07/14	7	33.94	0	0.00	34.10	7	20,543	0.03%
2020/07/13	17	34.19	18	33.73	34.20	-1	20,361	0.00%
2020/07/10	6	32.74	141	32.55	32.55	-135	20,175	-0.67%	大賣/鉅額交易
2020/07/09	10.3	33.81	3	33.40	33.40	7.3	20,251	0.04%
2020/07/08	7	33.53	14	33.28	33.45	-7	19,957	-0.04%
2020/07/07	62	35.27	19	34.50	34.50	43	19,252	0.22%
2020/07/06	23	37.89	23	38.00	38.65	0	18,297	0.00%
2020/07/03	7	37.23	6	37.17	37.20	1	17,841	0.01%
2020/07/02	1	37.20	6	36.93	37.15	-5	17,796	-0.03%
2020/07/01	10	37.10	6	36.95	36.80	4	17,701	0.02%
2020/06/30	4	35.89	0	0.00	35.80	4	17,522	0.02%
2020/06/29	16	35.59	16	35.56	35.65	0	17,474	0.00%
2020/06/24	16	36.17	14	35.89	35.65	2	17,243	0.01%
2020/06/23	38	35.90	22	35.90	36.00	16	17,191	0.09%
2020/06/22	7	34.94	17	34.92	34.80	-10	17,223	-0.06%
2020/06/19	186	34.29	38	34.84	34.65	148	16,876	0.88%	大買/鉅額交易
2020/06/18	30	33.70	46	33.80	34.00	-16	16,268	-0.10%
2020/06/17	3	31.95	10	31.99	32.25	-7	15,614	-0.04%
2020/06/16	1	31.45	0	0.00	31.45	1	15,581	0.01%
2020/06/15	3	31.30	4	31.18	31.10	-1	15,850	-0.01%
2020/06/12	6	30.45	6	30.04	30.70	0	15,963	0.00%
2020/06/11	8	31.28	9	31.50	30.65	-1	16,131	-0.01%
2020/06/10	2	31.45	0	0.00	31.45	2	16,046	0.01%
2020/06/09	27.8	31.16	32	31.09	31.15	-4.2	16,115	-0.03%
2020/06/08	3	30.15	2	30.20	30.45	1	16,095	0.01%
2020/06/05	1	29.90	11	29.95	29.80	-10	15,920	-0.06%
2020/06/04	17	29.78	8	29.81	29.85	9	15,885	0.06%
2020/06/03	1	29.65	3	29.40	29.55	-2	15,994	-0.01%
2020/06/02	5	29.15	1	29.25	29.15	4	15,975	0.03%
2020/06/01	1	29.00	1	28.95	29.00	0	15,911	0.00%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/28	2	28.78	0	0.00	28.50	2	15,593	0.01%
2020/05/27	0	0.00	3	28.60	28.60	-3	15,671	-0.02%
2020/05/26	1	28.15	20	28.30	28.20	-19	15,660	-0.12%
2020/05/25	2	28.20	0	0.00	28.20	2	15,661	0.01%
2020/05/20	2	28.45	0	0.00	28.15	2	15,471	0.01%
2020/05/19	0	0.00	6	28.16	28.30	-6	15,304	-0.04%
2020/05/18	4	27.74	0.2	27.60	27.55	3.8	15,109	0.03%
2020/05/15	6	28.10	3	28.00	28.10	3	14,963	0.02%
2020/05/14	2	27.95	3	27.80	27.95	-1	14,826	-0.01%
2020/05/13	1	27.60	0	0.00	27.55	1	14,627	0.01%
2020/05/11	0	0.00	1	27.85	27.80	-1	14,438	-0.01%
2020/05/08	4	27.44	3	27.45	27.45	1	14,348	0.01%
2020/05/07	1	27.70	0	0.00	27.70	1	14,148	0.01%
2020/05/06	0	0.00	1	27.85	27.80	-1	14,116	-0.01%
2020/05/05	0.9	27.75	2	27.98	27.75	-1.1	14,084	-0.01%
2020/05/04	6	27.81	0	0.00	27.85	6	14,076	0.04%
2020/04/30	4	27.86	2	28.05	28.25	2	14,023	0.01%
2020/04/29	0	0.00	2	27.65	27.70	-2	13,812	-0.01%
2020/04/28	0	0.00	1	26.80	26.90	-1	13,693	-0.01%
2020/04/27	0	0.00	1	26.45	26.50	-1	14,075	-0.01%
2020/04/24	1	26.05	3	25.87	26.00	-2	14,009	-0.01%
2020/04/22	2	25.55	0	0.00	25.55	2	14,082	0.01%
2020/04/21	4	25.41	0	0.00	25.30	4	14,140	0.03%
2020/04/20	5	26.07	0	0.00	26.00	5	14,000	0.04%
2020/04/17	7	26.16	6	26.62	26.05	1	13,943	0.01%
2020/04/16	1	26.20	0	0.00	26.20	1	13,857	0.01%
2020/04/15	7	26.46	0.1	26.50	26.50	6.9	13,799	0.05%
2020/04/13	0	0.00	6	25.36	25.65	-6	13,389	-0.04%
2020/04/10	1	25.10	3	25.17	25.25	-2	13,364	-0.01%
2020/04/09	5	25.25	1	25.20	25.05	4	13,461	0.03%
2020/04/08	5	25.16	3	25.12	25.10	2	13,400	0.01%
2020/04/07	18	25.35	3	25.55	25.20	15	13,319	0.11%
2020/04/06	3	25.40	1	25.00	25.15	2	13,189	0.02%
2020/04/01	2	24.40	0	0.00	24.40	2	12,942	0.02%
2020/03/31	4	24.11	7	24.15	24.50	-3	12,762	-0.02%
2020/03/30	4	23.85	3	23.85	23.85	1	12,531	0.01%
2020/03/27	7	24.01	1	23.95	23.75	6	12,401	0.05%
2020/03/26	5	24.43	7	24.24	24.00	-2	12,097	-0.02%
2020/03/24	0	0.00	2	20.75	21.10	-2	11,524	-0.02%
2020/03/23	12	19.20	0	0.00	19.20	12	11,424	0.11%
2020/03/20	3	19.77	4	20.45	20.40	-1	11,436	-0.01%
2020/03/19	1	19.10	1	19.05	18.65	0	11,212	0.00%
2020/03/18	1	20.60	0	0.00	20.10	1	10,953	0.01%
2020/03/17	3	21.05	0	0.00	20.80	3	10,800	0.03%
2020/03/16	2	22.65	0	0.00	22.15	2	10,897	0.02%
2020/03/13	2	22.45	2	22.20	23.00	0	10,808	0.00%
2020/03/12	11	23.44	0	0.00	23.65	11	10,546	0.10%
2020/03/09	2	25.28	3	25.15	25.30	-1	10,423	-0.01%
2020/03/06	3	26.28	0	0.00	26.25	3	10,701	0.03%
2020/03/05	3	27.20	0	0.00	27.20	3	10,607	0.03%
2020/03/04	0	0.00	4	27.15	27.20	-4	10,769	-0.04%
2020/03/02	0	0.00	5.5	26.79	26.55	-5.5	10,732	-0.05%
2020/02/24	1	27.45	0	0.00	27.45	1	10,898	0.01%
2020/02/18	1	27.50	0	0.00	27.85	1	11,906	0.01%
2020/02/17	1	27.85	0	0.00	27.60	1	12,063	0.01%
2020/02/14	2	28.40	1	28.40	28.30	1	12,350	0.01%
2020/02/13	1	28.25	1	28.30	28.30	0	12,462	0.00%
2020/02/12	1	28.20	0	0.00	28.25	1	12,603	0.01%
2020/02/10	2	27.83	0	0.00	27.95	2	13,055	0.02%
2020/02/07	1	28.25	11	28.20	28.25	-10	13,396	-0.07%
2020/02/06	0	0.00	4	28.23	28.25	-4	13,598	-0.03%
2020/02/05	0.1	27.80	0	0.00	27.80	0.1	13,831	0.00%
2020/02/04	3	28.00	2	27.70	28.00	1	13,873	0.01%
2020/01/30	1	27.30	16	27.31	27.20	-15	14,227	-0.11%
2020/01/17	2	29.20	3	29.18	29.30	-1	14,035	-0.01%
2020/01/15	0	0.00	2	29.15	28.90	-2	14,243	-0.01%
2020/01/14	1	28.50	0	0.00	28.85	1	14,230	0.01%
2020/01/10	0	0.00	0.1	28.70	28.75	-0.1	14,387	0.00%
2020/01/09	0	0.00	3	28.67	28.70	-3	14,426	-0.02%
2020/01/07	2	28.25	3	28.28	28.50	-1	14,568	-0.01%
2020/01/03	3	28.27	0	0.00	28.30	3	14,687	0.02%
2020/01/02	1	28.50	0	0.00	28.40	1	14,707	0.01%
2019/12/30	1	28.50	2	28.60	28.60	-1	14,838	-0.01%
2019/12/27	0.9	28.80	0	0.00	28.90	0.9	14,891	0.01%
2019/12/26	1	29.00	1.1	28.90	28.90	-0.1	14,936	0.00%
2019/12/25	0	0.00	0.5	28.90	29.10	-0.5	15,064	0.00%
2019/12/24	1	29.10	1	29.15	28.70	0	15,224	0.00%
2019/12/23	0	0.00	3.1	29.44	29.15	-3.1	15,260	-0.02%
2019/12/19	0	0.00	1	29.75	29.75	-1	15,800	-0.01%
2019/12/17	1	29.55	0	0.00	29.80	1	16,488	0.01%
2019/12/16	4	29.56	3	29.80	29.30	1	16,446	0.01%
2019/12/13	0	0.00	2	29.80	29.85	-2	16,464	-0.01%
2019/12/12	3	29.85	0.3	29.45	29.60	2.7	16,528	0.02%
2019/12/11	5.3	29.56	9.7	29.89	29.50	-4.4	16,473	-0.03%
2019/12/10	0	0.00	2	29.45	29.45	-2	16,087	-0.01%
2019/12/09	0	0.00	0.1	29.05	29.20	-0.1	16,067	0.00%
2019/12/06	1	29.55	0	0.00	29.20	1	16,193	0.01%
2019/12/03	4	28.80	9	28.91	28.90	-5	16,043	-0.03%
2019/11/29	4	27.76	3	28.12	27.70	1	15,501	0.01%
2019/11/28	0	0.00	2	28.70	28.55	-2	15,398	-0.01%
2019/11/27	5	28.79	2	28.75	29.00	3	15,720	0.02%
2019/11/26	1	28.70	1	28.75	28.90	0	15,593	0.00%
2019/11/25	1	28.85	2.1	28.92	28.95	-1.1	15,329	-0.01%
2019/11/22	0	0.00	3	29.18	29.20	-3	15,395	-0.02%
2019/11/21	36	29.09	36	29.14	29.10	0	15,428	0.00%
2019/11/20	0	0.00	3	29.27	29.40	-3	15,357	-0.02%
2019/11/19	0	0.00	7	29.05	29.25	-7	15,375	-0.05%
2019/11/18	0	0.00	3	28.95	29.00	-3	15,283	-0.02%
2019/11/15	9	28.88	13	28.85	28.65	-4	15,348	-0.03%
2019/11/14	6	28.43	2	28.35	28.45	4	14,816	0.03%
2019/11/13	1	28.05	5	28.32	28.15	-4	14,716	-0.03%
2019/11/12	3.1	27.83	2	27.85	27.80	1.1	14,432	0.01%
2019/11/11	0	0.00	11	27.91	27.90	-11	14,370	-0.08%
2019/11/08	0.1	28.20	11.1	28.20	28.35	-11	14,454	-0.08%
2019/11/07	1.1	27.66	4	27.53	27.40	-2.9	14,066	-0.02%
2019/11/06	1	27.00	5	27.00	27.25	-4	13,955	-0.03%
2019/11/05	1	28.05	5	28.02	27.85	-4	13,638	-0.03%
2019/11/04	0	0.00	3	28.32	28.40	-3	13,530	-0.02%
2019/10/31	0	0.00	8	27.97	27.95	-8	13,405	-0.06%
2019/10/29	2	27.60	1	27.70	27.40	1	13,054	0.01%
2019/10/28	1	27.90	2	27.68	27.80	-1	12,961	-0.01%
2019/10/25	1	27.25	4	27.50	27.50	-3	12,842	-0.02%
2019/10/23	1	27.50	3	27.10	27.20	-2	12,839	-0.02%
2019/10/22	0	0.00	6	26.93	26.85	-6	12,684	-0.05%
2019/10/21	1	26.80	5	26.58	26.70	-4	12,887	-0.03%
2019/10/17	0	0.00	7.3	26.40	26.50	-7.3	13,667	-0.05%
2019/10/16	0	0.00	3	26.27	26.50	-3	13,844	-0.02%
2019/10/15	1	26.10	0	0.00	26.20	1	13,844	0.01%
2019/10/14	1	26.30	10	26.35	26.30	-9	13,859	-0.06%
2019/10/09	0	0.00	2	26.25	26.10	-2	13,797	-0.01%
2019/10/08	0	0.00	10	26.24	26.25	-10	13,737	-0.07%
2019/10/07	6	26.38	13.5	26.29	26.20	-7.5	13,745	-0.05%
2019/10/04	2	26.40	2	26.20	26.15	0	13,782	0.00%
2019/10/03	1	25.10	13	25.57	25.90	-12	13,608	-0.09%
2019/10/02	0	0.00	1	25.60	25.50	-1	13,621	-0.01%
2019/09/27	1	25.35	2	25.55	25.05	-1	13,417	-0.01%
2019/09/26	2	26.05	3	26.05	26.00	-1	13,272	-0.01%
2019/09/25	0	0.00	11	26.13	26.20	-11	13,181	-0.08%
2019/09/24	9	26.47	10	26.52	26.10	-1	13,081	-0.01%
2019/09/23	7	26.17	4	25.83	26.00	3	12,571	0.02%
2019/09/20	0	0.00	1	25.30	25.20	-1	12,048	-0.01%
2019/09/19	2	25.29	3	25.13	25.15	-1	11,799	-0.01%
2019/09/18	3	25.15	6	25.10	25.15	-3	11,715	-0.03%
2019/09/16	1	24.20	4	24.35	24.50	-3	11,464	-0.03%
2019/09/12	5	24.65	0	0.00	24.60	5	11,424	0.04%
2019/09/11	2	24.95	0	0.00	24.95	2	11,491	0.02%
2019/09/10	0	0.00	1	25.10	25.10	-1	11,467	-0.01%
2019/09/09	0	0.00	8	24.95	25.00	-8	11,287	-0.07%
2019/09/06	3	25.00	1.4	24.96	25.00	1.6	11,269	0.01%
2019/09/05	0	0.00	3	24.85	24.85	-3	11,122	-0.03%
2019/09/04	0	0.00	4	24.79	24.85	-4	11,087	-0.04%
2019/09/02	5	25.12	0	0.00	24.80	5	11,532	0.04%
2019/08/30	2	24.85	2	24.85	24.90	0	11,450	0.00%
2019/08/26	0	0.00	26	23.97	24.30	-26	12,069	-0.22%
2019/08/23	10	24.50	3	24.50	24.50	7	11,948	0.06%
2019/08/22	0	0.00	6	24.41	24.55	-6	11,966	-0.05%
2019/08/21	2	24.40	9	24.29	24.35	-7	12,028	-0.06%
2019/08/20	3	24.15	15	24.04	24.25	-12	11,908	-0.10%
2019/08/19	6	23.68	0	0.00	23.70	6	11,779	0.05%
2019/08/14	5	23.70	6	23.59	23.55	-1	11,736	-0.01%
2019/08/13	0	0.00	1	23.35	23.35	-1	11,695	-0.01%
2019/08/12	2	22.55	0	0.00	22.50	2	11,628	0.02%
2019/08/07	0	0.00	1	22.30	22.30	-1	11,897	-0.01%
2019/08/06	5	22.08	0	0.00	22.30	5	12,198	0.04%
2019/08/05	0	0.00	1	22.65	22.45	-1	12,441	-0.01%
2019/08/02	1.5	22.80	1.5	22.84	22.80	0	12,476	0.00%
2019/08/01	0	0.00	2	23.23	23.25	-2	12,473	-0.02%
2019/07/31	0	0.00	5.2	23.37	23.30	-5.2	12,473	-0.04%
2019/07/30	3	23.60	9	23.70	23.55	-6	12,454	-0.05%
2019/07/26	5	23.40	12	23.41	23.40	-7	12,371	-0.06%
2019/07/24	0	0.00	0	24.15	24.15	0	12,430	0.00%
2019/07/23	0	0.00	6	24.01	24.40	-6	12,412	-0.05%
2019/07/22	7	23.77	0	0.00	23.70	7	12,132	0.06%
2019/07/19	0	0.00	12.1	25.37	25.30	-12.1	11,735	-0.10%
2019/07/18	0	0.00	21.1	25.12	25.10	-21.1	11,203	-0.19%
2019/07/17	0	0.00	5	25.10	25.00	-5	11,151	-0.04%
2019/07/16	1	25.10	0	0.00	25.15	1	11,174	0.01%
2019/07/15	8	25.10	0	0.00	25.05	8	11,285	0.07%
2019/07/12	5	25.10	10	25.13	25.05	-5	11,573	-0.04%
2019/07/11	0	0.00	2	25.00	24.90	-2	11,869	-0.02%
2019/07/08	1	24.45	1	24.40	24.50	0	12,482	0.00%
2019/07/05	11	24.25	0	0.00	24.15	11	12,679	0.09%
2019/07/04	1	24.20	0	0.00	24.30	1	12,992	0.01%
2019/07/02	10	24.30	1	24.10	24.15	9	13,840	0.07%
2019/07/01	0	0.00	2	24.30	24.30	-2	14,354	-0.01%
2019/06/19	0	0.00	10	23.80	24.05	-10	18,417	-0.05%
2019/06/14	2	23.60	0	0.00	23.75	2	18,554	0.01%
2019/06/12	0	0.00	1	23.75	23.90	-1	18,891	-0.01%
2019/06/11	7	23.87	0	0.00	23.80	7	18,974	0.04%
2019/06/10	0	0.00	4	24.06	24.10	-4	18,880	-0.02%
2019/06/06	0	0.00	6	22.85	22.85	-6	18,457	-0.03%
2019/06/04	5	22.35	0	0.00	22.45	5	18,383	0.03%
2019/06/03	6	22.08	0	0.00	22.15	6	18,382	0.03%
2019/05/31	34	22.15	42.8	22.13	22.50	-8.8	18,145	-0.05%
2019/05/29	2	23.10	0	0.00	23.10	2	17,420	0.01%
2019/05/23	2	22.90	6	23.01	23.10	-4	17,142	-0.02%
2019/05/22	0	0.00	7	22.78	22.95	-7	17,059	-0.04%
2019/05/21	0	0.00	2	22.88	22.95	-2	17,077	-0.01%
2019/05/20	0	0.00	7	22.64	22.65	-7	16,949	-0.04%
2019/05/17	5	22.58	2	22.63	22.55	3	16,891	0.02%
2019/05/16	1	22.95	0	0.00	23.00	1	16,731	0.01%
2019/05/14	0	0.00	14	22.58	23.20	-14	16,539	-0.08%
2019/05/13	4	23.15	4	23.30	23.05	0	16,265	0.00%
2019/05/10	6	24.77	8.2	24.65	24.55	-2.2	15,941	-0.01%
2019/05/09	2	24.75	3	25.19	24.55	-1	15,889	-0.01%
2019/05/08	4	25.38	0	0.00	25.45	4	15,766	0.03%
2019/05/07	1	25.15	14	25.28	25.50	-13	15,905	-0.08%
2019/05/06	14	25.01	2	25.15	24.90	12	16,503	0.07%
2019/05/03	0	0.00	33	25.51	25.65	-33	16,426	-0.20%
2019/05/02	3	25.80	2	25.80	25.55	1	16,404	0.01%
2019/04/30	8	25.18	40.2	25.18	25.60	-32.2	16,271	-0.20%
2019/04/29	1	24.85	2	24.90	24.95	-1	16,103	-0.01%
2019/04/25	0	0.00	5	25.35	25.35	-5	16,093	-0.03%
2019/04/24	15	25.10	0	0.00	25.25	15	16,042	0.09%
2019/04/23	11	24.75	8	25.08	25.25	3	16,059	0.02%
2019/04/22	1.3	25.41	13	25.11	25.15	-11.7	15,843	-0.07%
2019/04/19	2	25.75	3	25.45	25.35	-1	15,637	-0.01%
2019/04/18	1	25.75	46	25.96	25.70	-45	15,442	-0.29%
2019/04/17	10	26.16	10.1	26.09	25.75	-0.1	15,131	0.00%
2019/04/16	21	25.88	15	25.97	26.00	6	14,747	0.04%
2019/04/15	1	25.40	6	25.41	25.45	-5	14,327	-0.03%
2019/04/12	0	0.00	2.2	25.25	25.20	-2.2	14,136	-0.02%
2019/04/11	2	25.35	16	25.33	25.25	-14	13,960	-0.10%
2019/04/10	10	25.15	18	25.10	25.15	-8	13,627	-0.06%
2019/04/09	2.3	24.97	35.2	24.94	24.90	-32.9	13,305	-0.25%
2019/04/08	26	25.10	19	25.04	25.10	7	12,986	0.05%
2019/04/03	11	24.55	6	24.51	24.60	5	12,377	0.04%
2019/04/02	5	24.10	0	0.00	24.15	5	11,849	0.04%
2019/04/01	0	0.00	4	24.00	23.95	-4	11,455	-0.03%
2019/03/29	0	0.00	2	23.78	23.70	-2	11,079	-0.02%
2019/03/28	1	23.65	32.3	23.76	23.75	-31.3	10,799	-0.29%
2019/03/27	40	23.72	79	23.77	23.75	-39	10,385	-0.38%
2019/03/26	21	22.83	28	22.81	22.95	-7	8,924	-0.08%
2019/03/25	13	22.21	7	21.48	22.25	6	7,985	0.08%
2019/03/22	21	21.72	3	21.75	21.75	18	7,552	0.24%
2019/03/21	6.6	21.55	0	0.00	21.50	6.6	7,375	0.09%
2019/03/20	4	21.50	4	21.35	21.45	0	7,320	0.00%
2019/03/19	5	21.35	1	21.40	21.40	4	7,288	0.05%
2019/03/18	13	20.88	0	0.00	21.10	13	7,127	0.18%
2019/03/15	13	21.07	0	0.00	20.70	13	7,122	0.18%
2019/03/14	5	21.25	0	0.00	21.20	5	6,784	0.07%
2019/03/13	15	20.90	10.6	20.95	21.00	4.4	6,751	0.07%
2019/03/12	25	20.91	0	0.00	20.95	25	6,778	0.37%
2019/03/11	3	20.67	1	20.60	20.65	2	6,805	0.03%
2019/03/08	1	20.70	0	0.00	20.65	1	6,954	0.01%
2019/03/07	3	21.07	1	20.90	21.00	2	6,980	0.03%
2019/03/05	5	21.15	0	0.00	21.20	5	7,029	0.07%
2019/03/04	0	0.00	1	21.30	21.25	-1	7,118	-0.01%
2019/02/26	20	21.40	0	0.00	21.30	20	6,949	0.29%
2019/02/25	0.7	21.40	1	21.15	21.40	-0.3	6,886	0.00%
2019/02/22	1	21.40	2	21.28	21.30	-1	6,911	-0.01%
2019/02/20	0	0.00	1	21.20	21.20	-1	7,015	-0.01%
2019/02/19	0	0.00	2	21.15	21.15	-2	7,018	-0.03%
2019/02/18	0	0.00	3	21.12	21.10	-3	7,180	-0.04%
2019/02/15	4	21.15	1	21.10	21.00	3	7,222	0.04%
2019/02/14	2	21.10	10.3	21.12	21.00	-8.3	7,261	-0.11%
2019/02/12	2	21.25	0	0.00	21.10	2	7,220	0.03%
2019/02/11	0.6	21.30	2	21.25	21.30	-1.4	7,158	-0.02%
2019/01/30	1	21.05	0	0.00	21.10	1	7,106	0.01%
2019/01/29	2	20.95	0	0.00	21.00	2	7,104	0.03%
2019/01/28	2	21.28	0	0.00	21.30	2	7,115	0.03%
2019/01/25	1	21.00	11	21.00	21.30	-10	7,064	-0.14%
2019/01/24	2	20.00	5.6	20.04	20.50	-3.6	6,412	-0.06%
2019/01/22	0	0.00	1	20.00	20.00	-1	6,447	-0.02%
2019/01/21	1	20.00	1	20.20	20.00	0	6,511	0.00%
2019/01/16	5	19.70	5	19.70	19.75	0	6,767	0.00%
2019/01/15	0	0.00	0.3	19.65	19.70	-0.3	6,793	0.00%
2019/01/14	3	19.32	2	19.45	19.40	1	6,741	0.01%
2019/01/11	2	19.35	0	0.00	19.35	2	6,793	0.03%
2019/01/10	2	19.40	2	19.23	19.30	0	6,780	0.00%
2019/01/08	4	18.96	0	0.00	19.00	4	6,849	0.06%
2019/01/07	0	0.00	1	19.10	19.15	-1	6,925	-0.01%
2018/12/25	0	0.00	5	18.90	18.75	-5	8,407	-0.06%
2018/12/24	2	19.30	2	19.30	19.25	0	8,467	0.00%
2018/12/22	0	0.00	1	18.70	18.70	-1	8,431	-0.01%
2018/12/21	3	18.68	0	0.00	18.60	3	8,569	0.04%
2018/12/20	1	18.65	0	0.00	18.75	1	8,538	0.01%
2018/12/19	5	18.85	0	0.00	18.80	5	8,549	0.06%
2018/12/13	3	19.13	0	0.00	19.25	3	8,785	0.03%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/10	0	0.00	3	18.60	18.85	-3	9,419	-0.03%
2018/12/06	0	0.00	2	19.20	19.00	-2	9,480	-0.02%
2018/12/04	3	20.15	0	0.00	20.15	3	9,642	0.03%
2018/12/03	0	0.00	4	20.19	20.10	-4	9,660	-0.04%
2018/11/29	4	19.55	0	0.00	19.55	4	9,462	0.04%
2018/11/28	0	0.00	1	19.40	19.50	-1	9,397	-0.01%
2018/11/22	5	18.90	0	0.00	18.95	5	9,425	0.05%
2018/11/21	0	0.00	104	18.86	18.80	-104	9,487	-1.10%	大賣/鉅額交易
2018/11/20	100	19.35	0	0.00	19.15	100	9,480	1.05%
2018/11/19	0	0.00	2	19.65	19.70	-2	9,441	-0.02%
2018/11/15	1	18.85	13	19.02	19.30	-12	9,380	-0.13%
2018/11/14	13	18.62	3	18.55	18.55	10	9,240	0.11%
2018/11/05	0	0.00	3	18.63	18.65	-3	9,450	-0.03%
2018/11/02	1	18.35	0	0.00	18.55	1	9,374	0.01%
2018/10/31	0	0.00	3	18.58	18.90	-3	9,220	-0.03%
2018/10/26	0	0.00	1	18.15	18.20	-1	9,224	-0.01%
2018/10/23	0	0.00	20	17.60	17.60	-20	9,879	-0.20%
2018/10/16	25	17.46	0	0.00	17.50	25	10,373	0.24%
2018/10/12	1	17.50	12	16.90	17.90	-11	10,633	-0.10%
2018/10/11	17	17.04	1	17.10	17.00	16	10,687	0.15%
2018/10/09	2	18.30	0	0.00	18.20	2	10,898	0.02%
2018/10/08	5	18.28	4	18.30	18.25	1	10,918	0.01%
2018/10/05	8	18.74	1	19.00	18.65	7	10,818	0.06%
2018/10/04	2.7	19.63	0	0.00	19.50	2.7	10,568	0.03%
2018/10/03	2	19.80	0	0.00	19.75	2	10,558	0.02%
2018/10/02	1	19.90	2	19.90	19.85	-1	10,591	-0.01%
2018/09/28	0	0.00	0.2	20.05	19.90	-0.2	10,955	0.00%
2018/09/21	1	19.75	0	0.00	19.85	1	11,892	0.01%
2018/09/20	4	19.79	3	19.80	19.70	1	11,897	0.01%
2018/09/19	3	19.80	0	0.00	19.75	3	12,040	0.02%
2018/09/18	11	19.72	0	0.00	19.55	11	12,009	0.09%
2018/09/14	3	20.10	0	0.00	20.50	3	11,705	0.03%
2018/09/13	0	0.00	1	20.40	20.40	-1	11,559	-0.01%
2018/09/11	1	20.40	0	0.00	20.50	1	11,681	0.01%
2018/09/10	3	20.30	0	0.00	20.20	3	11,925	0.03%
2018/09/07	2	21.20	0	0.00	21.20	2	11,970	0.02%
2018/09/03	1.8	21.72	0	0.00	21.60	1.8	12,343	0.01%
2018/08/29	5	21.60	0.2	21.90	21.70	4.8	12,476	0.04%
2018/08/28	2	21.45	0	0.00	21.45	2	12,600	0.02%
2018/08/24	0	0.00	4.6	21.34	21.30	-4.6	12,975	-0.04%
2018/08/22	1	21.40	0	0.00	21.35	1	13,642	0.01%
2018/08/17	1	21.20	0	0.00	21.20	1	13,924	0.01%
2018/08/16	1	21.30	1	21.40	21.35	0	13,968	0.00%
2018/08/15	2	21.70	0	0.00	21.55	2	14,117	0.01%
2018/08/14	3	21.77	10	21.70	21.65	-7	14,316	-0.05%
2018/08/13	8	21.97	0	0.00	21.85	8	14,557	0.05%
2018/08/09	1	22.30	0	0.00	22.35	1	14,676	0.01%
2018/08/08	0	0.00	3	22.35	22.40	-3	14,989	-0.02%
2018/08/07	0	0.00	2	22.35	22.40	-2	15,364	-0.01%
2018/08/02	7	22.15	0	0.00	22.10	7	16,078	0.04%
2018/08/01	16	22.20	159	22.07	22.35	-143	16,048	-0.89%	大賣/鉅額交易
2018/07/31	72	23.53	11	23.66	23.65	61	15,791	0.39%
2018/07/30	108	23.40	0	0.00	23.40	108	15,655	0.69%	大買/鉅額交易
2018/07/27	0	0.00	50	23.25	23.35	-50	15,678	-0.32%
2018/07/26	51	23.05	2	23.00	23.15	49	15,728	0.31%
2018/07/24	2	23.10	53	22.91	23.20	-51	15,722	-0.32%
2018/07/23	53	23.04	0	0.00	22.90	53	15,822	0.33%
2018/07/20	0	0.00	4	23.50	23.25	-4	15,862	-0.03%
2018/07/19	0	0.00	2	23.55	23.55	-2	16,044	-0.01%
2018/07/18	6	23.80	1	23.55	23.70	5	15,892	0.03%
2018/07/17	6	23.33	2	23.30	23.80	4	15,644	0.03%
2018/07/16	2	22.60	0	0.00	22.70	2	15,094	0.01%
2018/07/11	4	21.78	0	0.00	21.80	4	15,255	0.03%
2018/07/06	4	21.65	0	0.00	21.70	4	15,456	0.03%
2018/07/05	5	21.76	0	0.00	21.70	5	15,376	0.03%
2018/07/04	1	22.15	0	0.00	22.20	1	14,874	0.01%
2018/07/03	3	22.33	0	0.00	22.25	3	15,032	0.02%
2018/06/29	2	22.38	0	0.00	22.65	2	15,496	0.01%
2018/06/28	1	22.25	1.2	22.27	22.40	-0.2	15,465	0.00%
2018/06/26	3	22.50	0	0.00	22.40	3	15,570	0.02%
2018/06/25	1	22.80	0	0.00	22.70	1	15,507	0.01%
2018/06/21	11	22.94	4	22.85	22.85	7	16,043	0.04%
2018/06/20	1	22.75	0	0.00	23.00	1	16,519	0.01%
2018/06/19	4	22.98	6	22.90	22.85	-2	16,672	-0.01%
2018/06/15	2	23.25	0	0.00	23.20	2	16,733	0.01%
2018/06/14	8	23.33	8	23.40	23.40	0	17,218	0.00%
2018/06/13	0	0.00	10	23.35	23.35	-10	17,619	-0.06%
2018/06/07	2	23.43	10	23.40	23.45	-8	22,369	-0.04%
2018/06/06	10	23.45	0	0.00	23.45	10	23,533	0.04%
2018/06/05	2	23.40	6	23.35	23.30	-4	24,055	-0.02%
2018/06/04	6	23.45	1	23.60	23.55	5	24,033	0.02%
2018/06/01	1	22.90	0	0.00	23.05	1	23,845	0.00%
2018/05/31	2	22.93	2	23.00	22.55	0	23,872	0.00%
2018/05/30	10	22.90	2	22.85	22.80	8	23,589	0.03%
2018/05/29	5	23.15	3	23.15	23.15	2	23,434	0.01%
2018/05/28	1	23.35	0	0.00	23.35	1	23,602	0.00%
2018/05/25	11	23.30	0	0.00	23.30	11	23,917	0.05%
2018/05/22	1	23.40	0	0.00	23.50	1	24,376	0.00%
2018/05/21	5	23.40	0	0.00	23.40	5	24,612	0.02%
2018/05/18	2	23.05	0	0.00	23.00	2	24,392	0.01%
2018/05/11	6	23.12	10	23.30	23.15	-4	24,251	-0.02%
2018/05/10	1	23.50	0	0.00	23.45	1	24,106	0.00%
2018/05/09	4	23.83	0	0.00	23.70	4	23,902	0.02%
2018/05/07	0	0.00	4	24.10	24.20	-4	23,954	-0.02%
2018/05/04	0	0.00	2	23.40	23.40	-2	23,702	-0.01%
2018/05/02	4	23.80	0	0.00	23.90	4	23,633	0.02%
2018/04/27	1	23.50	0	0.00	23.65	1	24,545	0.00%
2018/04/26	0	0.00	2.1	23.75	23.60	-2.1	24,717	-0.01%
2018/04/24	2	23.75	3	23.70	23.70	-1	24,487	0.00%
2018/04/18	10	24.30	0	0.00	23.85	10	24,724	0.04%
2018/04/17	1	24.15	0	0.00	24.25	1	24,596	0.00%
2018/04/16	2	23.78	21	23.75	23.70	-19	24,490	-0.08%
2018/04/13	5	23.95	5	23.80	23.80	0	24,455	0.00%
2018/04/12	23	24.24	0	0.00	24.10	23	24,326	0.09%
2018/04/11	6	24.03	4	23.95	23.95	2	24,117	0.01%
2018/04/10	0	0.00	1	24.05	23.70	-1	24,125	0.00%
2018/04/09	4	23.84	0	0.00	23.70	4	24,069	0.02%
2018/04/03	1	24.10	2	24.20	24.00	-1	23,986	0.00%
2018/04/02	14	24.53	0	0.00	24.55	14	23,704	0.06%
2018/03/31	1	24.85	1	24.90	24.90	0	23,582	0.00%
2018/03/30	6	25.05	0	0.00	25.05	6	23,678	0.03%
2018/03/29	6	25.06	0	0.00	24.95	6	24,073	0.02%
2018/03/28	3	25.30	0	0.00	25.30	3	24,078	0.01%
2018/03/27	4	25.70	10	25.71	25.70	-6	24,099	-0.02%
2018/03/26	11	24.70	1	25.20	25.30	10	23,784	0.04%
2018/03/23	5	24.95	0	0.00	24.85	5	23,601	0.02%
2018/03/22	1	25.70	10	26.28	25.65	-9	23,300	-0.04%
2018/03/21	8	26.23	8	26.17	26.10	0	23,131	0.00%
2018/03/20	8	25.58	11	26.10	26.10	-3	22,992	-0.01%
2018/03/19	3	25.62	0	0.00	25.45	3	22,381	0.01%
2018/03/16	58	26.02	33	25.78	25.60	25	21,994	0.11%
2018/03/15	4	25.88	17	26.13	26.50	-13	20,982	-0.06%
2018/03/14	33	27.46	22	27.71	26.95	11	19,735	0.06%
2018/03/13	3	27.25	36	27.44	27.35	-33	18,270	-0.18%
2018/03/12	2	27.40	39	27.28	27.35	-37	18,033	-0.21%
2018/03/09	3	25.33	15	25.56	25.40	-12	17,233	-0.07%
2018/03/05	0	0.00	2	24.75	24.85	-2	17,663	-0.01%
2018/03/02	2	24.50	0	0.00	24.70	2	17,879	0.01%
2018/03/01	0	0.00	6	24.84	24.90	-6	18,081	-0.03%
2018/02/27	0	0.00	6	24.50	24.50	-6	18,127	-0.03%
2018/02/26	0	0.00	12	24.34	24.30	-12	17,819	-0.07%
2018/02/23	0	0.00	8	24.94	24.60	-8	17,854	-0.04%
2018/02/22	0	0.00	1	24.75	24.50	-1	18,108	-0.01%
2018/02/21	0	0.00	13	24.23	24.40	-13	17,949	-0.07%
2018/02/12	12	22.90	1	22.85	22.90	11	17,734	0.06%
2018/02/09	3	22.63	0	0.00	22.70	3	17,712	0.02%
2018/02/08	1	23.10	10	23.25	23.00	-9	17,831	-0.05%
2018/02/07	3	22.88	0	0.00	23.15	3	18,124	0.02%
2018/02/06	27	22.37	0	0.00	22.35	27	18,107	0.15%
2018/02/05	2	23.75	4	23.70	23.80	-2	17,883	-0.01%
2018/01/31	0	0.00	30	24.25	24.50	-30	18,379	-0.16%
2018/01/26	1	24.45	0	0.00	24.40	1	18,949	0.01%
2018/01/24	4	25.00	24	25.10	25.10	-20	18,883	-0.11%
2018/01/23	1	24.75	61	24.72	24.90	-60	18,534	-0.32%
2018/01/22	11	24.25	3	24.27	24.30	8	17,952	0.04%
2018/01/19	2	23.80	0	0.00	23.80	2	17,668	0.01%
2018/01/18	30	24.10	0	0.00	23.75	30	17,594	0.17%
2018/01/17	0	0.00	5	23.85	23.90	-5	17,577	-0.03%
2018/01/16	0	0.00	10	23.85	23.85	-10	18,041	-0.06%
2018/01/15	1	23.95	10	23.90	23.95	-9	18,096	-0.05%
2018/01/12	62	23.92	5	23.96	23.90	57	18,147	0.31%
2018/01/11	13	23.36	0	0.00	23.45	13	17,943	0.07%
2018/01/10	0	0.00	4	23.29	23.30	-4	18,097	-0.02%
2018/01/09	0	0.00	12	23.55	23.55	-12	18,319	-0.07%
2018/01/05	11	23.77	0	0.00	23.65	11	18,757	0.06%
2018/01/04	15	23.59	0	0.00	23.45	15	18,936	0.08%
2018/01/02	2	23.70	1	24.05	23.80	1	18,881	0.01%