緯創 (3231)-凱基-虎尾券商分點個股進出

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
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
21,556張
產業
上市電腦週邊類股
2552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－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2.6	114.12	5.1	113.72	113.50	-2.5	88,654	0.00%
2024/04/29	71	114.82	70	115.41	114.00	1	90,496	0.00%
2024/04/26	105	113.00	110	113.02	113.00	-5	94,369	-0.01%	大買/大賣/
2024/04/25	15	112.60	87	113.72	112.00	-72	98,203	-0.07%
2024/04/24	2,121	115.17	2,081.5	115.50	115.50	39.5	98,635	0.04%	大買/大賣/
2024/04/23	0	0.00	2.2	110.09	111.00	-2.2	98,685	0.00%
2024/04/22	3,901.5	110.31	3,868.3	110.94	108.50	33.2	98,941	0.03%	大買/大賣/
2024/04/19	34.1	115.31	21.2	115.88	115.00	12.9	99,484	0.01%
2024/04/18	2,627.1	116.57	3,659	116.10	118.00	-1,031.9	100,151	-1.03%	大買/大賣/鉅額交易
2024/04/17	3,710.4	114.01	2,624	114.11	114.50	1,086.4	100,628	1.08%	大買/大賣/鉅額交易
2024/04/16	113.7	113.99	22.5	114.28	114.00	91.2	99,977	0.09%	大買/
2024/04/15	49.6	119.63	19	120.34	119.50	30.6	99,746	0.03%
2024/04/12	22.3	123.27	15	124.13	122.50	7.3	99,486	0.01%
2024/04/11	2,917.6	123.78	2,906.5	123.79	123.00	11.1	98,973	0.01%	大買/大賣/
2024/04/10	2,012.2	127.99	2,006	128.25	125.50	6.2	98,514	0.01%	大買/大賣/
2024/04/09	92.3	126.69	657	126.69	126.00	-564.7	97,978	-0.58%	大賣/鉅額交易
2024/04/08	2,516.5	131.99	2,915	131.91	132.00	-398.5	97,472	-0.41%	大買/大賣/鉅額交易
2024/04/03	2,158.7	128.58	1,231.2	129.06	129.50	927.5	97,382	0.95%	大買/大賣/鉅額交易
2024/04/02	18.5	124.15	19.2	124.66	125.00	-0.7	95,006	0.00%
2024/04/01	129.2	123.29	108.5	124.72	122.50	20.7	94,296	0.02%	大買/大賣/
2024/03/29	264.1	125.55	262.6	125.36	125.00	1.5	93,180	0.00%	大買/大賣/
2024/03/28	54.5	118.74	44	119.00	120.50	10.5	90,381	0.01%
2024/03/27	4.2	116.26	6	116.58	117.00	-1.8	90,264	0.00%
2024/03/26	1,026.8	116.55	1,019	117.02	117.00	7.8	91,006	0.01%	大買/大賣/
2024/03/25	2,013.1	123.99	2,006.2	123.80	122.00	6.9	90,863	0.01%	大買/大賣/
2024/03/22	92.1	123.31	109	123.50	123.00	-16.9	91,132	-0.02%	大賣/
2024/03/21	8	120.56	9	121.33	120.50	-1	90,520	0.00%
2024/03/20	110.2	123.98	139	124.09	120.00	-28.8	90,895	-0.03%	大買/大賣/
2024/03/19	142.1	121.45	121.7	121.30	122.50	20.4	90,127	0.02%	大買/大賣/
2024/03/18	2,008	120.99	2,033.1	121.09	120.00	-25.1	89,597	-0.03%	大買/大賣/
2024/03/15	2,284.2	117.41	2,260.5	117.11	119.50	23.7	89,472	0.03%	大買/大賣/
2024/03/14	25.4	115.18	3	115.83	115.50	22.4	88,677	0.03%
2024/03/13	6,142.8	116.65	6,122.1	117.19	116.50	20.7	88,539	0.02%	大買/大賣/
2024/03/12	3,013	121.67	3,019	121.67	122.50	-6	87,599	-0.01%	大買/大賣/
2024/03/11	264	120.49	270.7	120.82	121.00	-6.7	86,981	-0.01%	大買/大賣/
2024/03/08	2,005.2	118.00	2,011.5	119.14	116.00	-6.3	84,658	-0.01%	大買/大賣/
2024/03/07	21.5	117.04	419	118.45	116.00	-397.5	84,305	-0.47%	大賣/鉅額交易
2024/03/06	221.3	119.09	531.2	119.74	119.50	-309.9	84,380	-0.37%	大買/大賣/鉅額交易
2024/03/05	6,039	121.00	5,323.8	121.21	121.50	715.2	84,705	0.84%	大買/大賣/鉅額交易
2024/03/04	16.3	118.18	17	118.97	116.50	-0.8	83,596	0.00%
2024/03/01	2,598.8	118.02	2,590.7	118.45	118.00	8.1	82,963	0.01%	大買/大賣/
2024/02/29	1,301.1	114.00	1,300	114.50	115.50	1.1	82,639	0.00%	大買/大賣/
2024/02/27	5,052.5	112.95	5,030	113.50	113.50	22.5	82,161	0.03%	大買/大賣/
2024/02/26	2,503.3	115.87	2,505	116.00	117.00	-1.7	81,520	0.00%	大買/大賣/
2024/02/23	3,331.1	117.71	3,317.3	118.34	116.00	13.8	82,394	0.02%	大買/大賣/
2024/02/22	2,547.4	120.00	2,511.3	120.51	119.00	36.1	82,377	0.04%	大買/大賣/
2024/02/21	4,546.7	118.44	4,646	118.54	118.50	-99.3	81,420	-0.12%	大買/大賣/
2024/02/20	1,131.6	121.56	1,105.3	122.27	122.00	26.3	80,732	0.03%	大買/大賣/
2024/02/19	2,876.4	124.08	2,824	124.57	122.50	52.4	80,311	0.07%	大買/大賣/
2024/02/16	724.3	126.87	601.2	126.78	126.00	123.1	80,523	0.15%	大買/大賣/鉅額交易
2024/02/15	42.4	132.27	80.3	131.45	130.50	-37.9	79,728	-0.05%
2024/02/05	4,011.1	123.99	4,141.7	124.40	124.50	-130.5	78,923	-0.17%	大買/大賣/鉅額交易
2024/02/02	155.1	119.41	115.4	118.49	120.00	39.7	78,367	0.05%	大買/大賣/
2024/02/01	134.4	114.71	64	115.00	115.00	70.4	78,456	0.09%	大買/
2024/01/31	18.1	115.14	48	115.69	114.50	-29.9	81,131	-0.04%
2024/01/30	6,005.9	117.96	5,981.6	118.05	118.00	24.3	80,957	0.03%	大買/大賣/
2024/01/29	58	116.25	42.1	116.57	116.50	15.9	80,092	0.02%
2024/01/26	1,985.7	112.80	2,085.5	113.45	113.00	-99.9	79,717	-0.13%	大買/大賣/
2024/01/25	1,667.3	118.29	1,664	118.34	115.00	3.3	79,371	0.00%	大買/大賣/
2024/01/24	176.1	115.41	44	115.85	116.00	132.1	77,578	0.17%	大買/鉅額交易
2024/01/23	112.2	115.89	150.1	115.87	117.00	-37.9	77,090	-0.05%	大買/大賣/
2024/01/22	128.1	115.87	146.4	115.71	116.50	-18.3	75,750	-0.02%	大買/大賣/
2024/01/19	8,110	103.86	8,235.2	104.31	107.00	-125.1	72,889	-0.17%	大買/大賣/鉅額交易
2024/01/18	66.3	96.50	66.1	96.86	97.70	0.2	69,445	0.00%
2024/01/17	100	99.45	85.5	99.48	97.90	14.6	69,404	0.02%
2024/01/16	17.8	98.74	35	99.01	98.60	-17.2	69,586	-0.02%
2024/01/15	1,136.1	98.94	1,122	98.93	98.60	14.1	69,770	0.02%	大買/大賣/
2024/01/12	24.5	98.41	122.6	98.26	99.50	-98	69,377	-0.14%	大賣/
2024/01/11	58.1	97.09	110.6	96.99	97.60	-52.5	68,947	-0.08%	大賣/
2024/01/10	26	95.20	26	95.05	94.50	0	70,996	0.00%
2024/01/09	21	95.57	34	96.17	94.00	-13	72,328	-0.02%
2024/01/08	28	95.21	3	94.83	94.40	25	72,025	0.03%
2024/01/05	4	94.08	9.7	94.03	93.60	-5.7	72,968	-0.01%
2024/01/04	12	93.78	16	94.65	94.20	-4	74,314	-0.01%
2024/01/03	12.8	93.60	12	93.43	93.50	0.8	76,970	0.00%
2024/01/02	97.4	94.60	39	96.57	93.70	58.4	77,612	0.08%
2023/12/29	46.5	98.23	70	98.08	98.60	-23.5	76,858	-0.03%
2023/12/28	49	96.65	21	97.07	95.90	28	76,126	0.04%
2023/12/27	22	96.85	25.2	96.83	96.70	-3.2	77,213	0.00%
2023/12/26	10.2	96.59	31	97.14	97.00	-20.8	79,699	-0.03%
2023/12/25	76.2	97.01	111.4	96.89	96.60	-35.3	80,972	-0.04%	大賣/
2023/12/22	17	94.95	11.4	94.85	94.20	5.6	80,706	0.01%
2023/12/21	529	95.12	629.3	94.85	95.20	-100.3	80,789	-0.12%	大買/大賣/
2023/12/20	19	93.84	19.3	94.04	94.20	-0.3	80,167	0.00%
2023/12/19	32	92.13	27	92.94	92.00	5	79,775	0.01%
2023/12/18	14	92.50	4.4	92.52	92.30	9.6	80,271	0.01%
2023/12/15	41.3	92.45	8	92.91	91.60	33.3	81,153	0.04%
2023/12/14	18	93.72	19	93.91	93.10	-1	81,709	0.00%
2023/12/13	42	92.65	36.5	92.79	92.90	5.5	81,924	0.01%
2023/12/12	48.5	91.02	9	91.69	90.50	39.5	82,288	0.05%
2023/12/11	37	91.92	3	91.74	91.80	34	83,190	0.04%
2023/12/08	13	93.09	27.3	94.37	92.60	-14.3	83,663	-0.02%
2023/12/07	23	93.06	38.8	92.71	93.40	-15.8	84,174	-0.02%
2023/12/06	46	90.90	18	91.19	91.20	28	85,906	0.03%
2023/12/05	15.2	89.41	1	89.30	89.20	14.2	86,114	0.02%
2023/12/04	3.2	91.54	29	92.11	91.30	-25.9	86,032	-0.03%
2023/12/01	40.3	91.22	34	92.27	92.80	6.3	86,253	0.01%
2023/11/30	27.4	91.76	11	91.60	91.50	16.4	86,241	0.02%
2023/11/29	39.2	93.18	14	93.86	93.30	25.2	86,498	0.03%
2023/11/28	31.2	92.31	10	92.42	92.50	21.2	88,159	0.02%
2023/11/27	14.4	92.69	16	93.02	92.70	-1.6	90,725	0.00%
2023/11/24	15.1	95.24	4	95.80	96.00	11.1	91,275	0.01%
2023/11/22	389.1	97.84	312	98.02	97.60	77.1	94,745	0.08%	大買/大賣/
2023/11/21	3,582.1	102.98	3,627.2	103.46	102.50	-45.1	97,250	-0.05%	大買/大賣/
2023/11/20	22	99.16	24	99.53	99.70	-2	100,938	0.00%
2023/11/17	18	99.36	15	99.27	99.00	3	102,125	0.00%
2023/11/16	19	98.97	5.2	99.67	99.00	13.8	103,972	0.01%
2023/11/15	40	100.10	47	99.92	99.00	-7	105,424	-0.01%
2023/11/14	37	98.89	13	98.58	98.10	24	108,376	0.02%
2023/11/13	126	99.82	150.5	99.71	100.00	-24.5	112,049	-0.02%	大買/大賣/
2023/11/10	27.6	96.57	28.4	96.97	98.10	-0.8	113,658	0.00%
2023/11/09	51	98.75	81	98.40	98.60	-30	114,264	-0.03%
2023/11/08	1,681.4	97.66	1,660.6	97.45	97.30	20.8	115,887	0.02%	大買/大賣/
2023/11/07	24	93.37	31.5	93.54	93.40	-7.5	115,130	-0.01%
2023/11/06	10	92.32	56.2	92.65	92.10	-46.2	118,831	-0.04%
2023/11/03	44	92.06	27	93.46	91.20	17	121,725	0.01%
2023/11/02	27	92.73	22	93.00	92.80	5	126,175	0.00%
2023/11/01	12.1	90.06	5.3	90.13	89.50	6.8	127,805	0.01%
2023/10/31	636.3	89.85	640	90.04	89.40	-3.7	132,840	0.00%	大買/大賣/
2023/10/30	23	93.76	5	95.20	93.70	18	134,868	0.01%
2023/10/27	18.1	95.12	23	94.90	94.30	-4.9	138,647	0.00%
2023/10/26	12	93.50	10	93.41	93.20	2	140,010	0.00%
2023/10/25	3.3	95.69	38.9	96.42	95.30	-35.6	142,461	-0.02%
2023/10/24	132	95.44	107.5	95.58	96.20	24.5	142,120	0.02%	大買/大賣/
2023/10/23	33	93.20	34.5	92.42	92.50	-1.5	141,242	0.00%
2023/10/20	34	91.67	19	90.41	91.40	15	141,005	0.01%
2023/10/19	94.1	91.35	87.2	90.79	91.70	6.9	140,393	0.00%
2023/10/18	111.7	91.08	104	90.03	91.00	7.7	139,872	0.01%	大買/大賣/
2023/10/17	103.6	95.42	109	95.55	94.70	-5.4	137,104	0.00%	大買/大賣/
2023/10/16	36.1	98.28	19	98.61	98.00	17.1	135,942	0.01%
2023/10/13	29.6	99.60	99	100.18	99.10	-69.4	135,724	-0.05%
2023/10/12	243	102.80	166	102.68	102.50	77	134,759	0.06%	大買/大賣/
2023/10/11	154	101.82	103	101.62	98.20	51	134,082	0.04%	大買/大賣/
2023/10/06	1,219	108.01	1,222	108.39	108.50	-3	134,437	0.00%	大買/大賣/
2023/10/05	1,527	106.23	1,516	106.01	107.00	11	136,130	0.01%	大買/大賣/
2023/10/04	55	104.97	34	105.12	106.00	21	137,219	0.02%
2023/10/03	138.1	109.37	194	110.00	108.00	-55.9	137,686	-0.04%	大買/大賣/
2023/10/02	92.3	110.12	61.4	108.72	111.00	30.8	138,259	0.02%
2023/09/28	79.3	102.00	25	103.90	101.50	54.3	137,680	0.04%
2023/09/27	57	102.75	44	102.82	103.00	13	137,943	0.01%
2023/09/26	70	101.67	69.5	101.57	101.50	0.5	138,726	0.00%
2023/09/25	17	101.71	36	102.26	103.00	-19	139,770	-0.01%
2023/09/22	46.1	100.65	58.6	100.92	102.50	-12.5	141,561	-0.01%
2023/09/21	46.2	99.27	29	98.56	100.50	17.2	142,708	0.01%
2023/09/20	61.1	99.94	63.7	100.06	98.70	-2.6	143,098	0.00%
2023/09/19	17.3	98.63	29.1	99.22	98.40	-11.9	143,234	-0.01%
2023/09/18	1,713.6	101.89	1,712	101.50	101.00	1.6	143,749	0.00%	大買/大賣/
2023/09/15	83	106.02	107	106.81	104.50	-24	145,515	-0.02%	大賣/
2023/09/14	1,219	105.90	1,183.1	106.14	106.00	35.9	145,823	0.02%	大買/大賣/
2023/09/13	9.2	100.84	8.2	101.71	102.00	1	145,987	0.00%
2023/09/12	11	102.05	17	102.35	102.00	-6	147,817	0.00%
2023/09/11	268.2	102.02	255.4	102.26	102.50	12.8	149,199	0.01%	大買/大賣/
2023/09/08	16	109.41	23	109.67	109.00	-7	149,315	0.00%
2023/09/07	1,519.1	110.51	1,518.1	111.00	110.00	1	150,140	0.00%	大買/大賣/
2023/09/06	15	113.60	74	113.70	113.50	-59	151,328	-0.04%
2023/09/05	69	111.51	80	111.93	112.50	-11	152,889	-0.01%
2023/09/04	208.1	112.52	195	112.91	112.50	13.1	153,207	0.01%	大買/大賣/
2023/09/01	543.4	110.39	469.1	110.74	109.00	74.3	153,384	0.05%	大買/大賣/
2023/08/31	637.1	109.15	664.5	108.22	117.00	-27.4	151,878	-0.02%	大買/大賣/
2023/08/30	1,762	113.29	1,776.9	113.44	112.00	-14.9	150,388	-0.01%	大買/大賣/
2023/08/29	1,800	108.93	1,775.1	109.20	109.50	24.9	152,731	0.02%	大買/大賣/
2023/08/28	1,031.1	109.24	1,014.1	109.62	109.50	17.1	153,126	0.01%	大買/大賣/
2023/08/25	118.8	112.31	81	113.66	111.00	37.8	155,577	0.02%	大買/
2023/08/24	2,049.3	129.35	2,022.5	129.29	122.50	26.7	153,948	0.02%	大買/大賣/
2023/08/23	116.2	126.33	168.5	125.31	127.50	-52.3	151,950	-0.03%	大買/大賣/
2023/08/22	73	124.45	81.5	126.13	123.50	-8.5	154,442	-0.01%
2023/08/21	360.1	121.52	308.4	121.50	121.00	51.7	155,205	0.03%	大買/大賣/
2023/08/18	199.8	121.21	195.1	120.01	120.50	4.7	154,552	0.00%	大買/大賣/
2023/08/17	200.2	127.30	147.3	127.29	129.00	53	151,273	0.04%	大買/大賣/
2023/08/16	122	119.43	145	119.44	128.00	-23	147,325	-0.02%	大買/大賣/
2023/08/15	3,062.1	118.66	3,083	118.73	116.50	-20.9	145,781	-0.01%	大買/大賣/
2023/08/14	243.1	111.25	210.4	111.31	111.50	32.7	144,619	0.02%	大買/大賣/
2023/08/11	1,522.2	116.80	1,551	116.48	115.00	-28.8	141,921	-0.02%	大買/大賣/
2023/08/10	289.1	113.73	278.1	113.19	113.50	11	140,567	0.01%	大買/大賣/
2023/08/09	1,197.4	121.40	1,237.1	121.86	120.00	-39.7	137,269	-0.03%	大買/大賣/
2023/08/08	93.7	129.93	46.1	129.90	129.00	47.7	136,528	0.03%
2023/08/07	27	122.65	66.2	122.70	125.00	-39.2	131,929	-0.03%
2023/08/04	248.2	113.97	194.8	114.24	114.00	53.4	130,249	0.04%	大買/大賣/
2023/08/02	42.2	126.02	33.8	125.51	121.50	8.4	125,410	0.01%
2023/08/01	78.5	132.62	92.3	133.19	135.00	-13.8	123,181	-0.01%
2023/07/31	68.3	149.61	43.1	151.40	141.50	25.2	119,189	0.02%
2023/07/28	106.2	154.29	120.3	152.69	157.00	-14.1	117,057	-0.01%	大買/大賣/
2023/07/27	2.9	154.38	12	160.00	154.00	-9.1	114,413	-0.01%
2023/07/26	13	157.92	15	157.44	156.50	-2	115,335	0.00%
2023/07/25	7.6	158.56	4.1	158.59	152.00	3.5	115,259	0.00%
2023/07/24	16.1	153.85	12.2	153.09	158.00	3.9	115,382	0.00%
2023/07/21	7.6	136.78	17.4	140.37	147.50	-9.9	115,512	-0.01%
2023/07/20	10	133.20	5.3	133.75	134.50	4.7	115,954	0.00%
2023/07/19	8.4	132.73	11	132.13	128.00	-2.7	116,322	0.00%
2023/07/18	11.3	135.73	28.2	135.40	133.00	-17	116,878	-0.01%
2023/07/17	8.1	141.72	15	142.27	139.50	-6.9	117,000	-0.01%
2023/07/14	52	142.99	10.5	139.49	142.00	41.5	118,026	0.04%
2023/07/13	40.6	132.53	39	133.56	132.00	1.6	117,676	0.00%
2023/07/12	439.1	122.13	472.5	122.44	124.00	-33.4	114,566	-0.03%	大買/大賣/
2023/07/11	44.3	112.43	41.8	112.17	113.00	2.5	112,635	0.00%
2023/07/10	1,191.1	104.98	1,237.1	105.12	103.00	-46	111,414	-0.04%	大買/大賣/
2023/07/07	1,051.4	109.13	1,034	109.68	106.00	17.3	110,867	0.02%	大買/大賣/
2023/07/06	30.2	106.33	27.5	107.05	105.50	2.7	109,008	0.00%
2023/07/05	45.1	103.04	26.6	102.29	102.50	18.5	107,848	0.02%
2023/07/04	31.7	103.16	63.1	103.28	105.00	-31.4	106,113	-0.03%
2023/07/03	70.8	95.64	25.2	95.76	95.70	45.6	105,150	0.04%
2023/06/30	43.2	88.86	76.1	87.15	90.80	-32.9	104,322	-0.03%
2023/06/29	47	82.53	41.5	82.59	83.60	5.5	103,396	0.01%
2023/06/28	22.6	80.99	21	81.51	78.70	1.6	101,949	0.00%
2023/06/27	14.6	81.09	38	81.34	79.60	-23.4	100,933	-0.02%
2023/06/26	22	82.20	26	82.79	82.80	-4	100,256	0.00%
2023/06/21	75.2	83.00	82.1	80.93	84.10	-6.9	99,270	-0.01%
2023/06/20	28.5	77.74	37.5	77.90	77.70	-9	97,590	-0.01%
2023/06/19	41.1	80.62	49.3	80.69	78.40	-8.1	96,478	-0.01%
2023/06/16	28	80.95	37.1	80.51	80.20	-9.1	95,723	-0.01%
2023/06/15	132.4	79.83	158.5	80.02	80.20	-26.2	93,255	-0.03%	大買/大賣/
2023/06/14	48.2	75.56	153.2	74.67	76.70	-105	90,825	-0.12%	大賣/鉅額交易
2023/06/13	13	71.61	10	71.54	71.80	3	87,985	0.00%
2023/06/12	111	72.31	86	71.85	70.70	25	86,804	0.03%	大買/
2023/06/09	67	72.10	84.4	72.06	73.00	-17.4	84,944	-0.02%
2023/06/08	21.4	68.76	7.2	69.14	68.00	14.2	82,605	0.02%
2023/06/07	67.7	70.04	38.2	69.57	68.60	29.5	81,273	0.04%
2023/06/06	25	70.69	46.5	71.04	70.60	-21.5	79,813	-0.03%
2023/06/05	43.6	71.77	66.3	71.10	71.00	-22.7	79,062	-0.03%
2023/06/02	944.9	73.97	874.4	74.52	71.10	70.6	77,459	0.09%	大買/大賣/
2023/06/01	69.3	68.22	48.5	67.19	69.40	20.8	73,617	0.03%
2023/05/31	32.8	66.44	16	66.37	66.70	16.8	71,367	0.02%
2023/05/30	59.6	68.00	48	67.95	66.30	11.6	66,044	0.02%
2023/05/29	52.5	68.06	10.3	68.39	68.00	42.3	63,640	0.07%
2023/05/26	597.4	66.59	611.2	66.97	65.00	-13.8	60,859	-0.02%	大買/大賣/
2023/05/25	108.7	61.25	121.8	60.93	61.70	-13.2	56,693	-0.02%	大買/大賣/
2023/05/24	53	55.63	44	55.03	56.10	9	53,445	0.02%
2023/05/23	30	54.31	10.3	53.70	53.60	19.7	51,926	0.04%
2023/05/22	2.1	53.23	44	52.86	52.70	-41.9	50,829	-0.08%
2023/05/19	154	52.86	162.9	52.70	53.20	-8.9	49,902	-0.02%	大買/大賣/
2023/05/18	871	50.91	863	50.90	50.60	8	48,118	0.02%	大買/大賣/
2023/05/17	4.5	49.49	5.3	49.79	49.45	-0.8	46,770	0.00%
2023/05/16	192	48.17	194	48.16	48.45	-2	45,829	0.00%	大買/大賣/
2023/05/15	30.3	48.87	26.2	49.27	48.50	4.1	44,747	0.01%
2023/05/12	27.2	49.15	79.2	47.61	50.10	-52	43,504	-0.12%
2023/05/11	0	47.35	0	0.00	47.50	0	40,848	0.00%
2023/05/10	7	48.14	5	48.32	48.10	2	40,176	0.01%
2023/05/09	78	49.97	75.1	50.03	50.00	2.9	39,277	0.01%
2023/05/08	18	50.52	18.4	50.79	49.90	-0.4	38,509	0.00%
2023/05/05	4.2	49.54	25	49.52	49.15	-20.8	37,793	-0.06%
2023/05/04	33.1	49.25	11	48.35	49.55	22.1	37,416	0.06%
2023/05/03	18.1	48.95	25	49.16	48.95	-6.9	36,729	-0.02%
2023/05/02	139	49.90	140	49.92	50.10	-1	36,394	0.00%	大買/大賣/
2023/04/28	12	46.08	19.2	46.23	46.50	-7.2	35,295	-0.02%
2023/04/27	15	45.83	14.2	45.18	46.00	0.8	34,667	0.00%
2023/04/26	20.6	44.66	30	44.41	45.00	-9.4	33,828	-0.03%
2023/04/25	42	43.88	43.5	43.99	43.70	-1.5	32,985	0.00%
2023/04/24	17	46.16	31	45.71	46.20	-14	31,630	-0.04%
2023/04/21	4	44.30	16.5	44.22	44.50	-12.5	30,785	-0.04%
2023/04/20	12	45.53	10	45.69	45.80	2	29,599	0.01%
2023/04/19	6	45.98	21	46.09	45.65	-15	28,817	-0.05%
2023/04/18	7	43.95	1	43.70	43.45	6	27,272	0.02%
2023/04/17	1	44.35	21	44.28	44.20	-20	26,654	-0.08%
2023/04/14	31.1	44.26	2.2	45.04	43.95	28.9	26,180	0.11%
2023/04/13	6	44.30	19	45.22	44.45	-13	25,236	-0.05%
2023/04/12	47	45.01	37.5	44.76	45.15	9.5	24,386	0.04%
2023/04/11	5.2	43.31	13.1	43.50	43.45	-7.9	23,306	-0.03%
2023/04/10	45.3	42.63	50	42.59	43.40	-4.8	22,753	-0.02%
2023/04/07	6	40.91	8.2	41.43	40.60	-2.2	21,414	-0.01%
2023/04/06	65.1	40.65	65	40.90	41.40	0.1	20,966	0.00%
2023/03/31	4	41.64	28	41.55	41.85	-24	20,410	-0.12%
2023/03/30	82.1	41.18	86	41.07	41.60	-3.9	19,804	-0.02%
2023/03/29	13	39.88	15	39.23	39.55	-2	18,541	-0.01%
2023/03/28	5	40.05	41	39.54	39.40	-36	18,323	-0.20%
2023/03/27	21	40.74	44.4	41.07	41.20	-23.4	18,137	-0.13%
2023/03/24	28.1	39.89	44	39.64	40.00	-15.9	17,776	-0.09%
2023/03/23	29	39.30	106.3	39.19	39.65	-77.3	16,814	-0.46%	大賣/
2023/03/22	15	37.80	98.2	37.97	38.20	-83.2	15,790	-0.53%
2023/03/21	964	37.00	1,035	37.28	37.55	-71	15,307	-0.46%	大買/大賣/
2023/03/20	18.5	35.78	55	35.60	35.90	-36.5	14,354	-0.25%
2023/03/17	2	35.00	1	34.90	34.95	1	14,196	0.01%
2023/03/16	0	0.00	2.2	34.52	34.55	-2.2	13,982	-0.02%
2023/03/15	10	34.05	54	34.63	34.50	-44	13,837	-0.32%
2023/03/14	43	33.55	46	33.74	33.55	-3	13,442	-0.02%
2023/03/13	54	33.14	13	33.51	33.65	41	13,450	0.30%
2023/03/10	3	33.53	1	33.65	33.60	2	13,325	0.02%
2023/03/09	2	33.75	11	33.76	33.95	-9	13,293	-0.07%
2023/03/08	7	33.76	35	33.79	33.80	-28	13,102	-0.21%
2023/03/07	0	0.00	4	33.10	33.15	-4	12,831	-0.03%
2023/03/06	0	0.00	142	32.73	32.85	-142	12,700	-1.12%	大賣/鉅額交易
2023/03/03	1	32.55	20	32.60	32.65	-19	12,665	-0.15%
2023/03/02	12	32.13	3	32.30	32.35	9	12,673	0.07%
2023/03/01	1	32.50	1	32.20	32.55	0	12,625	0.00%
2023/02/24	0	0.00	55	33.05	33.15	-55	12,354	-0.45%
2023/02/23	0	0.00	1	32.00	32.20	-1	11,845	-0.01%
2023/02/22	0	0.00	2.6	31.58	31.75	-2.6	11,623	-0.02%
2023/02/21	0	0.00	0.2	31.65	31.75	-0.2	11,700	0.00%
2023/02/15	10	31.70	0	0.00	31.80	10	12,205	0.08%
2023/02/10	0	0.00	1.2	31.29	31.20	-1.2	12,266	-0.01%
2023/02/09	0.1	31.65	5	31.70	31.80	-4.9	12,478	-0.04%
2023/02/08	0.1	31.70	1	31.95	31.90	-0.9	12,584	-0.01%
2023/02/07	0.1	31.80	0	0.00	31.95	0.1	12,556	0.00%
2023/02/06	1	31.90	0	0.00	31.95	1	12,536	0.01%
2023/02/03	2	31.80	8	31.87	31.95	-6	12,466	-0.05%
2023/02/02	0	0.00	23	31.62	31.80	-23	12,352	-0.19%
2023/02/01	0.1	31.40	6	31.35	31.40	-5.9	12,154	-0.05%
2023/01/31	0	0.00	17	31.35	31.50	-17	12,085	-0.14%
2023/01/30	7	31.13	82	30.96	31.20	-75	11,639	-0.64%
2023/01/17	0	0.00	1	30.15	30.20	-1	11,224	-0.01%
2023/01/16	0	0.00	25	30.20	30.10	-25	11,192	-0.22%
2023/01/13	0	0.00	4	30.18	30.20	-4	11,160	-0.04%
2023/01/12	0	0.00	2	30.00	30.10	-2	11,461	-0.02%
2023/01/11	5	30.25	28	30.25	30.30	-23	11,486	-0.20%
2023/01/10	0	0.00	47	30.15	30.15	-47	11,454	-0.41%
2023/01/09	7	29.94	10	29.95	30.00	-3	11,397	-0.03%
2022/12/29	1	29.00	0	0.00	29.45	1	11,320	0.01%
2022/12/28	12	29.13	2	29.30	29.30	10	11,333	0.09%
2022/12/27	4	29.64	0	0.00	29.70	4	11,395	0.04%
2022/12/26	10	29.50	1	29.55	29.65	9	11,466	0.08%
2022/12/22	99	30.20	2	30.10	30.15	97	11,599	0.84%
2022/12/21	0	0.00	35	30.11	30.05	-35	11,359	-0.31%
2022/12/20	1	30.45	53	30.53	30.10	-52	11,021	-0.47%
2022/12/19	50	30.44	19	30.45	30.50	31	10,535	0.29%
2022/12/16	5	29.40	26	29.72	30.00	-21	9,847	-0.21%
2022/12/15	54	29.15	6.1	29.21	29.30	47.9	9,325	0.51%
2022/12/14	0	0.00	11	29.14	29.15	-11	9,391	-0.12%
2022/12/13	61	28.65	72	28.86	28.90	-11	9,446	-0.12%
2022/12/12	60	28.40	5	28.30	28.50	55	9,340	0.59%
2022/12/09	4	28.35	11	28.34	28.40	-7	9,552	-0.07%
2022/12/02	2	27.55	0	0.00	27.60	2	9,291	0.02%
2022/12/01	1	27.60	0	0.00	27.50	1	9,279	0.01%
2022/11/30	0	0.00	3	27.70	27.65	-3	9,253	-0.03%
2022/11/29	3	27.65	5	27.50	27.65	-2	9,274	-0.02%
2022/11/18	0	0.00	4	27.64	27.65	-4	9,511	-0.04%
2022/11/11	0	0.00	5	27.45	27.50	-5	9,163	-0.05%
2022/11/08	0	0.00	7	27.12	27.25	-7	9,048	-0.08%
2022/11/07	21	26.62	41	27.22	26.80	-20	8,928	-0.22%
2022/11/04	15	25.31	0	0.00	25.35	15	8,804	0.17%
2022/11/03	11	25.85	0	0.00	25.80	11	8,643	0.13%
2022/11/02	11	25.99	0	0.00	25.95	11	8,781	0.13%
2022/10/31	0	0.00	2	26.05	26.05	-2	9,028	-0.02%
2022/10/28	2	25.85	0	0.00	25.80	2	9,060	0.02%
2022/10/24	0	0.00	1	26.25	26.15	-1	9,249	-0.01%
2022/10/21	2	26.10	0	0.00	26.10	2	9,298	0.02%
2022/10/20	2	26.70	11	25.98	26.35	-9	9,352	-0.10%
2022/10/19	0	0.00	15	26.20	26.20	-15	9,006	-0.17%
2022/10/13	0	0.00	2	26.60	26.50	-2	8,757	-0.02%
2022/10/11	10	26.35	0	0.00	26.30	10	8,716	0.11%
2022/10/07	10	26.80	0	0.00	26.80	10	8,691	0.12%
2022/10/06	0	0.00	5	27.15	27.00	-5	8,712	-0.06%
2022/10/05	0	0.00	1	27.25	27.10	-1	8,782	-0.01%
2022/10/04	0	0.00	10	27.35	27.10	-10	8,827	-0.11%
2022/09/30	20	26.85	1	27.20	26.55	19	8,859	0.21%
2022/09/29	1	27.40	27	27.35	27.35	-26	8,855	-0.29%
2022/09/28	2	26.75	10	26.80	26.85	-8	9,189	-0.09%
2022/09/27	10	26.85	1	27.00	26.85	9	9,365	0.10%
2022/09/26	0	0.00	4	26.90	26.95	-4	9,479	-0.04%
2022/09/20	0	0.00	5	27.65	27.80	-5	9,690	-0.05%
2022/09/16	4	27.05	0	0.00	27.35	4	9,314	0.04%
2022/09/14	10	27.25	0	0.00	27.40	10	9,045	0.11%
2022/09/13	0	0.00	2	27.63	27.65	-2	9,082	-0.02%
2022/09/12	0	0.00	2	27.60	27.40	-2	9,175	-0.02%
2022/09/08	2	27.20	0	0.00	27.20	2	9,338	0.02%
2022/09/07	11	26.84	3	26.75	26.75	8	9,324	0.09%
2022/09/05	1	27.00	0	0.00	27.15	1	9,307	0.01%
2022/09/02	0	0.00	1	27.50	27.30	-1	9,268	-0.01%
2022/08/31	1	27.65	0	0.00	27.70	1	9,214	0.01%
2022/08/30	0	0.00	10	27.40	27.50	-10	9,167	-0.11%
2022/08/29	13	27.34	0	0.00	27.35	13	9,085	0.14%
2022/08/25	0	0.00	80	27.95	27.95	-80	9,016	-0.89%
2022/08/24	1	27.95	0	0.00	27.85	1	9,036	0.01%
2022/08/22	3	28.20	1	28.30	28.20	2	9,079	0.02%
2022/08/19	0	0.00	15	28.47	28.50	-15	9,069	-0.17%
2022/08/17	0	0.00	1	28.20	28.35	-1	9,096	-0.01%
2022/08/15	11	27.87	11	28.49	27.90	0	9,039	0.00%
2022/08/12	0	0.00	10	28.65	28.65	-10	8,959	-0.11%
2022/08/11	0	0.00	2	28.35	28.40	-2	8,965	-0.02%
2022/08/09	1	27.95	12	27.95	28.00	-11	8,789	-0.13%
2022/08/08	1	27.35	14	27.32	27.65	-13	8,686	-0.15%
2022/08/05	4	27.21	10	26.90	27.35	-6	8,636	-0.07%
2022/08/04	2	26.65	0	0.00	26.70	2	8,585	0.02%
2022/08/03	0	0.00	1	26.75	26.85	-1	8,611	-0.01%
2022/08/02	4	25.95	4	26.13	26.40	0	8,779	0.00%
2022/08/01	12	26.33	0	0.00	26.30	12	9,017	0.13%
2022/07/29	5	26.28	0	0.00	26.50	5	9,047	0.06%
2022/07/28	0	0.00	4	26.05	26.35	-4	9,031	-0.04%
2022/07/27	4	25.90	3	25.75	26.00	1	8,975	0.01%
2022/07/26	0	0.00	2	25.25	25.40	-2	8,980	-0.02%
2022/07/25	0	0.00	2	25.20	25.20	-2	9,026	-0.02%
2022/07/21	8	24.88	3	25.00	25.10	5	9,340	0.05%
2022/07/20	0.5	25.05	1	25.00	24.90	-0.5	9,412	-0.01%
2022/07/19	4	24.50	0	0.00	24.65	4	9,608	0.04%
2022/07/18	0	0.00	0.5	24.60	24.50	-0.5	9,641	-0.01%
2022/07/15	0	0.00	7	24.25	24.45	-7	9,614	-0.07%
2022/07/14	7	24.44	10	24.35	24.30	-3	9,570	-0.03%
2022/07/13	1	24.00	0.1	24.30	23.95	0.9	9,570	0.01%
2022/07/11	2	24.65	1	24.55	24.45	1	9,411	0.01%
2022/07/08	2	24.10	0	0.00	24.05	2	9,294	0.02%
2022/07/07	0	0.00	1	23.60	23.60	-1	9,233	-0.01%
2022/07/06	18.1	23.68	4	23.39	23.40	14.1	9,172	0.15%
2022/07/05	6	26.18	0	0.00	26.25	6	8,734	0.07%
2022/07/04	1	26.30	0	0.00	26.30	1	8,555	0.01%
2022/07/01	1	26.50	0	0.00	26.35	1	8,570	0.01%
2022/06/30	11	26.65	0	0.00	26.70	11	8,398	0.13%
2022/06/29	2	27.63	0	0.00	27.65	2	8,141	0.02%
2022/06/28	2	28.10	0	0.00	28.30	2	8,119	0.02%
2022/06/27	1	28.50	0	0.00	28.45	1	8,146	0.01%
2022/06/23	10	28.10	0	0.00	28.15	10	8,119	0.12%
2022/06/21	0	0.00	10	28.90	28.75	-10	8,161	-0.12%
2022/06/20	10	28.15	0	0.00	28.20	10	8,198	0.12%
2022/06/16	0	0.00	2	28.95	28.85	-2	8,147	-0.02%
2022/06/13	1	28.10	1	28.55	28.45	0	8,367	0.00%
2022/06/08	0	0.00	2	28.60	28.65	-2	8,456	-0.02%
2022/06/02	0	0.00	21	28.80	28.80	-21	8,880	-0.24%
2022/06/01	0	0.00	1	28.75	28.60	-1	9,181	-0.01%
2022/05/31	0	0.00	8	28.20	28.40	-8	9,331	-0.09%
2022/05/30	8	28.25	0	0.00	28.20	8	9,486	0.08%
2022/05/26	1.4	27.45	0	0.00	27.35	1.4	10,328	0.01%
2022/05/25	1	27.30	0	0.00	27.25	1	14,865	0.01%
2022/05/24	1	27.30	0	0.00	27.30	1	15,680	0.01%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/20	2	27.78	0	0.00	27.80	2	16,292	0.01%
2022/05/18	4	27.85	0	0.00	27.85	4	16,634	0.02%
2022/05/17	0	0.00	7	27.87	27.85	-7	16,654	-0.04%
2022/05/16	3	27.70	0	0.00	27.60	3	16,825	0.02%
2022/05/13	0	0.00	4	27.11	27.15	-4	17,090	-0.02%
2022/05/12	2	27.10	0	0.00	27.00	2	17,210	0.01%
2022/05/11	2	27.38	0	0.00	27.30	2	17,331	0.01%
2022/05/10	7	27.06	0	0.00	27.40	7	17,953	0.04%
2022/05/09	6	27.76	5	27.65	27.70	1	18,037	0.01%
2022/05/06	3	28.80	0	0.00	29.05	3	18,036	0.02%
2022/05/04	10	28.80	10	28.65	28.80	0	18,422	0.00%
2022/05/03	0	0.00	3	28.60	28.65	-3	18,862	-0.02%
2022/04/29	10	28.43	0	0.00	28.50	10	19,259	0.05%
2022/04/28	1	28.30	0	0.00	28.40	1	19,548	0.01%
2022/04/27	7	28.44	10	28.25	28.25	-3	20,025	-0.01%
2022/04/25	9	28.75	22	28.75	28.60	-13	20,981	-0.06%
2022/04/20	2	29.23	0	0.00	29.15	2	21,222	0.01%
2022/04/15	2	29.35	0	0.00	29.40	2	21,712	0.01%
2022/04/12	2	29.05	10	29.10	29.00	-8	21,825	-0.04%
2022/04/11	10	29.20	0	0.00	29.05	10	21,787	0.05%
2022/04/08	1	29.20	10.1	29.40	29.15	-9.1	21,735	-0.04%
2022/04/07	24	29.60	0	0.00	29.25	24	21,684	0.11%
2022/03/31	6	29.91	0	0.00	29.75	6	21,547	0.03%
2022/03/30	0	0.00	13	29.83	29.85	-13	21,445	-0.06%
2022/03/29	21	29.80	0	0.00	29.80	21	21,425	0.10%
2022/03/24	10	29.70	2	29.70	29.70	8	21,579	0.04%
2022/03/23	8	29.78	0	0.00	29.80	8	21,573	0.04%
2022/03/22	10	30.15	0	30.15	30.00	10	21,462	0.05%
2022/03/21	1	30.15	10	30.10	30.05	-9	21,350	-0.04%
2022/03/18	1	29.60	0	0.00	29.75	1	21,183	0.00%
2022/03/17	13	29.71	10	29.60	29.60	3	21,161	0.01%
2022/03/16	15	29.38	0	0.00	29.50	15	20,999	0.07%
2022/03/15	10	29.30	0	0.00	29.35	10	20,977	0.05%
2022/03/14	0	0.00	15	29.69	29.65	-15	20,942	-0.07%
2022/03/11	0	0.00	3	29.45	29.50	-3	20,957	-0.01%
2022/03/10	7	29.37	3	29.37	29.45	4	20,969	0.02%
2022/03/09	20	28.82	0	0.00	28.80	20	20,932	0.10%
2022/03/08	0	0.00	6	29.07	28.95	-6	20,708	-0.03%
2022/03/07	21	29.03	0.9	29.05	28.90	20.1	20,692	0.10%
2022/03/04	3	29.50	0	0.00	29.50	3	20,859	0.01%
2022/03/03	11	29.48	0	0.00	29.50	11	20,771	0.05%
2022/03/02	1	29.30	0	0.00	29.35	1	20,565	0.00%
2022/03/01	31.9	29.22	1.1	29.42	29.35	30.8	20,298	0.15%
2022/02/25	1	29.70	51	29.28	29.40	-50	19,738	-0.25%
2022/02/24	17	29.19	0	0.00	29.25	17	15,179	0.11%
2022/02/23	1	30.05	0	0.00	30.00	1	14,379	0.01%
2022/02/22	1	30.10	0	0.00	30.25	1	14,076	0.01%
2022/02/18	3	30.22	1	30.60	30.30	2	13,645	0.01%
2022/02/17	0	0.00	22	30.55	30.60	-22	13,443	-0.16%
2022/02/16	2	30.38	0	0.00	30.40	2	13,387	0.01%
2022/02/15	12	30.10	1	30.55	30.65	11	13,191	0.08%
2022/02/14	8	30.38	0	0.00	30.30	8	12,885	0.06%
2022/02/10	25	30.63	12	30.63	30.80	13	12,609	0.10%
2022/02/09	5	31.85	5	31.85	32.00	0	12,229	0.00%
2022/02/08	3	31.60	3	31.87	32.00	0	12,001	0.00%
2022/02/07	1	31.35	1	31.15	31.60	0	11,987	0.00%
2022/01/26	22	31.35	1	31.30	31.35	21	11,803	0.18%
2022/01/24	11	30.62	12	31.25	31.45	-1	11,204	-0.01%
2022/01/21	0.5	30.90	7	31.05	31.25	-6.5	10,801	-0.06%
2022/01/20	14	31.17	33	31.10	31.50	-19	10,475	-0.18%
2022/01/19	173	30.44	120.9	30.83	30.95	52.1	9,896	0.53%	大買/大賣/
2022/01/18	0	0.00	1	30.00	30.00	-1	8,844	-0.01%
2022/01/17	1	30.05	2	30.00	30.15	-1	8,720	-0.01%
2022/01/14	2	29.85	0	0.00	29.85	2	8,630	0.02%
2022/01/13	15	29.87	0	0.00	30.00	15	8,751	0.17%
2022/01/12	4	29.55	21	29.65	29.75	-17	8,633	-0.20%
2022/01/11	1	29.30	16	29.26	29.35	-15	8,401	-0.18%
2022/01/07	12	29.00	1	29.10	29.05	11	8,195	0.13%
2022/01/06	1	28.90	0	0.00	28.95	1	8,183	0.01%
2022/01/05	16	29.05	3	29.07	29.05	13	8,214	0.16%
2022/01/04	0	0.00	4	29.10	29.10	-4	8,331	-0.05%
2022/01/03	10	29.20	0	0.00	29.00	10	8,450	0.12%
2021/12/29	0	0.00	9	29.20	29.25	-9	8,830	-0.10%
2021/12/24	1	29.00	7	29.10	29.10	-6	8,970	-0.07%
2021/12/22	2	28.98	0	0.00	28.95	2	9,038	0.02%
2021/12/20	0	0.00	8.2	28.75	28.90	-8.2	8,949	-0.09%
2021/12/17	0	0.00	2	28.90	28.85	-2	8,894	-0.02%
2021/12/16	1	28.90	0	0.00	29.05	1	8,842	0.01%
2021/12/15	1	28.85	0	0.00	29.00	1	8,920	0.01%
2021/12/14	1	29.00	0	0.00	29.00	1	9,055	0.01%
2021/12/13	0	0.00	1	29.40	29.00	-1	9,093	-0.01%
2021/12/10	1	29.15	1	29.35	29.25	0	9,183	0.00%
2021/12/09	2	29.05	0	0.00	29.15	2	9,208	0.02%
2021/12/07	2	29.15	0	0.00	29.35	2	9,211	0.02%
2021/12/06	11	28.99	0	0.00	29.30	11	9,161	0.12%
2021/12/03	2	29.20	15	29.30	29.15	-13	9,194	-0.14%
2021/12/02	2	29.15	1	29.10	29.15	1	9,150	0.01%
2021/12/01	1	29.30	16	29.14	29.30	-15	9,177	-0.16%
2021/11/30	17	28.93	0	0.00	28.60	17	9,029	0.19%
2021/11/29	0	0.00	6	29.25	29.30	-6	8,533	-0.07%
2021/11/26	0	0.00	2	29.65	29.15	-2	8,478	-0.02%
2021/11/25	1	29.70	5	29.56	29.65	-4	8,556	-0.05%
2021/11/24	20	29.30	0	0.00	29.35	20	8,523	0.23%
2021/11/23	0	0.00	20	29.05	29.10	-20	8,519	-0.23%
2021/11/22	0	0.00	73	29.25	29.40	-73	8,569	-0.85%
2021/11/19	2	29.13	11	29.10	29.20	-9	8,606	-0.10%
2021/11/18	2	28.80	33	28.78	28.80	-31	8,619	-0.36%
2021/11/17	3	28.87	0	0.00	28.80	3	8,680	0.03%
2021/11/16	0	0.00	2	28.85	29.05	-2	8,713	-0.02%
2021/11/15	4	28.78	2	28.80	28.75	2	8,784	0.02%
2021/11/10	1	28.55	1	28.60	28.95	0	9,163	0.00%
2021/11/09	3	28.65	2	28.65	28.85	1	9,297	0.01%
2021/11/08	56	28.57	13	28.54	28.45	43	9,288	0.46%
2021/11/05	17	29.36	22	29.73	29.55	-5	9,167	-0.05%
2021/11/04	21	29.88	55	29.79	29.80	-34	9,214	-0.37%
2021/11/01	0	0.00	3	28.93	29.10	-3	9,537	-0.03%
2021/10/29	1	29.15	1	29.05	29.20	0	9,619	0.00%
2021/10/27	0	0.00	2	29.30	29.35	-2	9,985	-0.02%
2021/10/26	21	29.25	0	0.00	29.30	21	10,226	0.21%
2021/10/25	0	0.00	1	29.20	29.20	-1	10,286	-0.01%
2021/10/22	0	0.00	25	29.24	29.25	-25	10,483	-0.24%
2021/10/21	82	29.18	6	29.15	29.10	76	10,481	0.73%
2021/10/20	37	28.61	79	28.78	28.90	-42	10,426	-0.40%
2021/10/19	42	28.33	0	0.00	28.50	42	10,454	0.40%
2021/10/14	2	28.55	0	0.00	28.40	2	12,692	0.02%
2021/10/13	2	28.55	0	0.00	28.70	2	12,980	0.02%
2021/10/12	0	0.00	1	28.65	28.70	-1	13,135	-0.01%
2021/10/08	6	28.55	4	28.45	28.40	2	13,243	0.02%
2021/10/07	73	28.12	71	28.25	28.35	2	13,279	0.02%
2021/10/04	3	27.28	0	0.00	27.15	3	13,283	0.02%
2021/09/29	5.1	27.17	0	0.00	27.25	5.1	13,541	0.04%
2021/09/28	15	27.65	0	0.00	27.70	15	13,644	0.11%
2021/09/24	3	27.70	0	0.00	27.70	3	14,038	0.02%
2021/09/23	0	0.00	1	27.75	27.75	-1	14,059	-0.01%
2021/09/17	5	27.60	0	0.00	27.70	5	14,159	0.04%
2021/09/16	2	27.55	12	27.83	27.70	-10	14,152	-0.07%
2021/09/15	13	27.87	1	27.85	27.75	12	14,166	0.08%
2021/09/10	4	27.13	0	0.00	27.15	4	14,056	0.03%
2021/09/09	4	27.08	0	0.00	27.10	4	14,211	0.03%
2021/09/06	0	0.00	4	27.70	27.55	-4	14,502	-0.03%
2021/09/03	0	0.00	1.3	27.57	27.55	-1.3	14,530	-0.01%
2021/09/02	1	27.55	0	0.00	27.50	1	14,725	0.01%
2021/09/01	1	27.65	0	0.00	27.55	1	14,856	0.01%
2021/08/30	0	0.00	1	27.50	27.65	-1	14,854	-0.01%
2021/08/27	1	27.45	1	27.50	27.50	0	14,902	0.00%
2021/08/25	1	27.60	9	27.75	27.75	-8	15,092	-0.05%
2021/08/24	11	27.54	3.8	27.53	27.60	7.2	15,225	0.05%
2021/08/23	1	27.00	0	0.00	26.95	1	15,310	0.01%
2021/08/19	13	26.63	0	0.00	26.70	13	16,216	0.08%
2021/08/18	4	26.78	0	0.00	27.00	4	16,212	0.02%
2021/08/17	1	26.95	0	0.00	26.75	1	16,279	0.01%
2021/08/16	13	26.95	30	26.85	26.70	-17	16,316	-0.10%
2021/08/13	3	27.08	2	27.10	27.15	1	16,292	0.01%
2021/08/12	1.3	27.25	1	27.30	27.35	0.3	16,283	0.00%
2021/08/11	2	27.23	0	0.00	27.20	2	16,355	0.01%
2021/08/10	26	27.17	0	0.00	27.20	26	16,448	0.16%
2021/08/09	0	0.00	15	27.50	27.30	-15	16,610	-0.09%
2021/08/06	61	27.51	0	0.00	27.70	61	16,679	0.37%
2021/08/05	19.2	27.16	10	27.10	27.10	9.2	16,561	0.06%
2021/08/04	4	27.20	2	27.20	27.30	2	16,863	0.01%
2021/08/03	16	27.23	0	0.00	27.40	16	17,018	0.09%
2021/08/02	13	27.64	1	27.45	27.60	12	17,057	0.07%
2021/07/30	13	27.91	0	0.00	27.75	13	16,996	0.08%
2021/07/29	6	27.98	0	0.00	28.00	6	16,936	0.04%
2021/07/28	2	27.98	10	28.00	28.05	-8	17,088	-0.05%
2021/07/27	1	28.20	0	0.00	28.15	1	17,297	0.01%
2021/07/26	3.1	28.14	0	0.00	28.10	3.1	17,603	0.02%
2021/07/23	1	28.25	3	28.10	28.10	-2	17,588	-0.01%
2021/07/21	27.1	28.41	0	0.00	28.05	27.1	17,414	0.16%
2021/07/20	21	31.32	0	0.00	31.20	21	16,072	0.13%
2021/07/19	2	31.53	3	31.72	31.65	-1	15,731	-0.01%
2021/07/16	10	31.76	1	31.85	31.75	9	15,823	0.06%
2021/07/15	6	32.09	0	0.00	31.95	6	15,840	0.04%
2021/07/14	10	32.10	1	32.35	32.10	9	15,771	0.06%
2021/07/13	0	0.00	4	32.45	32.20	-4	15,830	-0.03%
2021/07/12	0	0.00	0.5	32.65	32.65	-0.5	15,761	0.00%
2021/07/08	1	32.85	0	0.00	32.80	1	16,007	0.01%
2021/07/06	0	0.00	1	32.70	32.70	-1	16,221	-0.01%
2021/07/05	10	32.60	9	32.67	32.55	1	16,263	0.01%
2021/07/02	11	32.12	22	32.08	32.35	-11	16,203	-0.07%
2021/06/25	0	0.00	1	31.00	30.80	-1	16,274	-0.01%
2021/06/23	11	30.40	0	0.00	30.40	11	16,487	0.07%
2021/06/22	0	0.00	5	30.50	30.40	-5	16,918	-0.03%
2021/06/21	1	30.30	5	30.70	30.30	-4	17,834	-0.02%
2021/06/18	0	0.00	10	30.80	30.65	-10	18,194	-0.05%
2021/06/17	5	30.80	18	30.49	30.60	-13	18,405	-0.07%
2021/06/16	23	30.79	0	0.00	30.60	23	19,062	0.12%
2021/06/15	1	30.25	1	30.20	30.15	0	19,614	0.00%
2021/06/10	9	30.09	1	30.20	30.25	8	19,681	0.04%
2021/06/09	2	30.25	5	30.27	30.20	-3	19,730	-0.02%
2021/06/07	0	0.00	1	30.45	30.55	-1	19,818	-0.01%
2021/06/04	11	30.85	1	31.20	30.95	10	19,841	0.05%
2021/06/03	1	31.30	0	0.00	31.25	1	19,870	0.01%
2021/06/02	1	31.35	12	31.46	31.35	-11	19,923	-0.06%
2021/06/01	12	31.40	10	31.45	31.40	2	19,887	0.01%
2021/05/31	1	30.75	16.1	30.52	30.75	-15.1	19,846	-0.08%
2021/05/28	6	30.45	3.2	30.38	30.55	2.8	19,835	0.01%
2021/05/27	17	29.70	3	29.80	29.55	14	19,905	0.07%
2021/05/26	0	0.00	1	29.95	29.70	-1	19,518	-0.01%
2021/05/25	12	29.58	0	0.00	29.55	12	19,581	0.06%
2021/05/24	1	28.95	0	0.00	29.30	1	19,634	0.01%
2021/05/21	1	29.15	0	0.00	29.10	1	19,682	0.01%
2021/05/20	2	29.30	1	29.25	29.20	1	19,584	0.01%
2021/05/19	0	0.00	7	29.09	29.15	-7	19,594	-0.04%
2021/05/18	3	28.58	0	0.00	28.70	3	19,648	0.02%
2021/05/17	14.2	28.62	9	28.71	27.90	5.2	19,605	0.03%
2021/05/14	2	29.50	1	29.45	29.55	1	19,375	0.01%
2021/05/13	8	29.69	0	0.00	29.70	8	19,318	0.04%
2021/05/12	11	29.98	4	29.73	30.00	7	19,135	0.04%
2021/05/11	10	30.74	0	0.00	30.50	10	18,813	0.05%
2021/05/10	1	30.80	4	30.95	31.20	-3	18,683	-0.02%
2021/05/07	11	31.00	1	30.95	31.15	10	19,015	0.05%
2021/05/05	0	0.00	1.7	30.91	30.80	-1.7	20,029	-0.01%
2021/05/04	12	30.90	5	31.15	31.15	7	19,961	0.04%
2021/05/03	13	31.79	10	32.35	31.65	3	19,780	0.02%
2021/04/29	3	32.70	2	32.70	32.70	1	19,586	0.01%
2021/04/28	0	0.00	0	32.60	32.70	0	19,594	0.00%
2021/04/27	17	32.63	0	0.00	32.60	17	19,730	0.09%
2021/04/26	2.7	32.73	0	0.00	32.80	2.7	19,659	0.01%
2021/04/23	12	32.20	5	32.23	32.45	7	19,574	0.04%
2021/04/22	2	32.65	0.1	33.05	32.55	1.9	19,688	0.01%
2021/04/21	17	33.03	1	33.05	33.00	16	19,681	0.08%
2021/04/20	10	33.25	0.1	33.10	33.10	9.9	19,604	0.05%
2021/04/19	84.1	33.10	1.1	33.05	33.05	83	19,556	0.42%
2021/04/16	1	33.00	0	0.00	32.95	1	19,469	0.01%
2021/04/15	1	32.80	5	32.80	32.85	-4	19,541	-0.02%
2021/04/14	28	32.98	3	32.73	33.00	25	19,450	0.13%
2021/04/13	4	33.36	0.1	33.45	33.15	3.9	19,250	0.02%
2021/04/12	4	33.51	0	0.00	33.40	4	19,191	0.02%
2021/04/09	6	33.71	3	33.73	33.70	3	19,040	0.02%
2021/04/08	37	33.59	0	0.00	33.55	37	18,929	0.20%
2021/04/07	3	33.62	1	33.90	33.45	2	18,819	0.01%
2021/04/01	3	33.48	0	0.00	33.40	3	18,698	0.02%
2021/03/31	30	33.65	7.6	33.71	33.50	22.4	18,637	0.12%
2021/03/30	1	33.60	10	33.75	33.85	-9	18,519	-0.05%
2021/03/29	21.1	33.30	2	33.50	33.55	19.1	18,451	0.10%
2021/03/26	1	33.20	0	0.00	33.45	1	18,397	0.01%
2021/03/25	6	33.23	0	0.00	33.20	6	18,661	0.03%
2021/03/24	57	33.78	1.6	33.75	33.75	55.4	18,375	0.30%
2021/03/23	1	34.75	35	34.44	34.75	-34	17,678	-0.19%
2021/03/22	15	34.19	3	34.35	34.35	12	17,445	0.07%
2021/03/19	19	33.93	7	34.16	33.85	12	17,615	0.07%
2021/03/18	8	33.74	31	33.80	33.85	-23	17,268	-0.13%
2021/03/17	5	32.50	0	0.00	32.65	5	16,685	0.03%
2021/03/16	0	0.00	2	32.60	32.60	-2	16,767	-0.01%
2021/03/15	1	32.70	5	32.66	32.60	-4	16,836	-0.02%
2021/03/12	2	32.20	7	32.49	32.40	-5	16,874	-0.03%
2021/03/11	1	32.10	0	0.00	32.25	1	16,894	0.01%
2021/03/10	5	32.10	4	32.26	32.10	1	16,992	0.01%
2021/03/09	0	0.00	56	31.85	32.00	-56	17,174	-0.33%
2021/03/08	2	31.78	1	31.80	31.80	1	17,336	0.01%
2021/03/05	0	0.00	1	31.65	31.65	-1	17,400	-0.01%
2021/03/04	2	31.15	4	31.11	31.35	-2	17,900	-0.01%
2021/03/03	2	31.30	0	0.00	31.40	2	17,975	0.01%
2021/03/02	3	31.45	0	0.00	31.35	3	17,826	0.02%
2021/02/26	41	31.42	3	31.83	32.00	38	17,634	0.22%
2021/02/25	32	31.95	1	32.00	31.70	31	17,263	0.18%
2021/02/24	4	32.15	2	32.00	31.90	2	17,199	0.01%
2021/02/23	0	0.00	4	31.83	31.80	-4	17,047	-0.02%
2021/02/22	1	31.10	7	31.36	31.30	-6	16,982	-0.04%
2021/02/19	22	31.02	0	0.00	31.15	22	17,001	0.13%
2021/02/18	6	30.84	0	0.00	30.80	6	17,007	0.04%
2021/02/05	3	30.87	0	0.00	30.80	3	17,294	0.02%
2021/02/03	2	31.15	7	31.06	31.10	-5	17,275	-0.03%
2021/02/02	1	31.35	0	0.00	31.15	1	17,264	0.01%
2021/02/01	13	30.85	0	0.00	31.10	13	17,212	0.08%
2021/01/29	13	31.79	0	0.00	31.25	13	17,075	0.08%
2021/01/28	1,224	33.00	1,228	33.01	32.70	-4	16,547	-0.02%	大買/大賣/
2021/01/27	0	0.00	13.1	32.01	32.35	-13.1	15,969	-0.08%
2021/01/26	0	0.00	10	31.20	30.85	-10	15,400	-0.06%
2021/01/25	0	0.00	15	30.78	31.20	-15	15,324	-0.10%
2021/01/22	13	30.71	0	0.00	30.70	13	15,169	0.09%
2021/01/21	1	30.00	0	0.00	29.90	1	15,053	0.01%
2021/01/20	36	30.13	2	30.10	30.00	34	15,065	0.23%
2021/01/19	0	0.00	4	31.00	30.75	-4	14,868	-0.03%
2021/01/18	13	30.66	0	0.00	30.65	13	14,940	0.09%
2021/01/15	1	31.10	0	0.00	31.00	1	14,884	0.01%
2021/01/14	3	31.75	18.3	31.42	31.65	-15.3	14,880	-0.10%
2021/01/13	0	0.00	1	31.15	30.90	-1	14,588	-0.01%
2021/01/12	0	0.00	10	30.68	30.85	-10	14,473	-0.07%
2021/01/11	1	30.80	1.4	30.76	31.00	-0.4	14,358	0.00%
2021/01/08	5	30.80	4	30.91	31.00	1	14,310	0.01%
2021/01/07	11.4	30.49	1	30.45	30.50	10.4	14,310	0.07%
2021/01/06	6	30.28	2	30.35	30.35	4	14,332	0.03%
2021/01/05	11	30.40	0	0.00	30.50	11	14,261	0.08%
2021/01/04	0	0.00	6	30.75	30.80	-6	14,338	-0.04%
2020/12/31	2	30.95	20	31.05	31.00	-18	14,232	-0.13%
2020/12/30	12.2	31.00	2	30.90	31.15	10.2	14,284	0.07%
2020/12/29	3	31.15	0	0.00	30.95	3	14,241	0.02%
2020/12/28	21	31.10	13	31.04	31.05	8	14,242	0.06%
2020/12/25	0	0.00	10	30.75	30.55	-10	14,281	-0.07%
2020/12/24	19	30.54	0	0.00	30.65	19	14,304	0.13%
2020/12/23	3	29.97	0	0.00	30.00	3	14,316	0.02%
2020/12/22	13	30.00	14	30.15	30.05	-1	14,312	-0.01%
2020/12/21	16	29.60	2	30.05	30.05	14	14,500	0.10%
2020/12/18	2	30.30	0	0.00	30.20	2	14,448	0.01%
2020/12/17	11	30.30	12	30.90	30.40	-1	14,367	-0.01%
2020/12/16	13	30.66	14	30.92	31.05	-1	14,155	-0.01%
2020/12/15	20	30.08	9	30.12	30.05	11	14,004	0.08%
2020/12/14	22	30.80	1.2	30.89	31.05	20.8	13,637	0.15%
2020/12/11	1	31.70	6	31.43	31.60	-5	13,407	-0.04%
2020/12/10	0	0.00	1	31.70	31.65	-1	13,431	-0.01%
2020/12/09	6	32.11	9	32.20	32.15	-3	13,358	-0.02%
2020/12/08	11	31.84	54	31.87	31.80	-43	13,298	-0.32%
2020/12/07	0	0.00	43	31.40	31.55	-43	13,328	-0.32%
2020/12/04	3	31.12	0	0.00	31.30	3	13,346	0.02%
2020/12/03	3	31.35	30	31.50	31.30	-27	13,311	-0.20%
2020/12/02	21	31.34	5	30.81	31.45	16	13,065	0.12%
2020/12/01	27	30.50	3	30.42	30.65	24	12,992	0.18%
2020/11/30	16	30.18	23	31.29	29.85	-7	12,941	-0.05%
2020/11/27	21	30.88	12	30.88	30.95	9	12,362	0.07%
2020/11/26	1	30.20	0	0.00	30.30	1	12,214	0.01%
2020/11/25	50	30.35	5	30.35	30.05	45	12,470	0.36%
2020/11/20	42	30.05	0	0.00	30.05	42	12,639	0.33%
2020/11/18	8	30.09	0	0.00	30.15	8	13,270	0.06%
2020/11/17	2	30.20	1	30.50	30.30	1	13,303	0.01%
2020/11/16	21	30.18	2	30.60	30.40	19	13,666	0.14%
2020/11/13	904	29.97	946	30.27	30.30	-42	13,937	-0.30%	大買/大賣/
2020/11/11	20	29.25	13	29.30	29.45	7	13,805	0.05%
2020/11/10	2	29.45	10	29.45	29.15	-8	13,896	-0.06%
2020/11/09	0	0.00	40	29.41	29.50	-40	14,204	-0.28%
2020/11/06	0	0.00	32	29.29	29.15	-32	14,334	-0.22%
2020/11/04	0	0.00	1	29.10	29.00	-1	14,677	-0.01%
2020/11/03	2	28.75	5.1	28.83	28.75	-3.1	14,804	-0.02%
2020/11/02	2	28.35	0	0.00	28.35	2	14,923	0.01%
2020/10/30	3	28.65	8	28.70	28.50	-5	15,195	-0.03%
2020/10/29	29	28.69	0	0.00	28.70	29	15,516	0.19%
2020/10/28	2	29.48	2	29.05	29.15	0	15,648	0.00%
2020/10/27	12	29.09	3	29.10	29.00	9	15,788	0.06%
2020/10/26	3	29.40	2	29.50	29.30	1	15,965	0.01%
2020/10/22	1	28.50	0	0.00	28.75	1	16,121	0.01%
2020/10/21	4	28.73	0	0.00	28.55	4	16,129	0.02%
2020/10/20	0	0.00	2	29.05	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	0	0.00	5	29.38	29.10	-5	17,940	-0.03%
2020/10/14	3	28.93	63	28.98	29.05	-60	18,796	-0.32%
2020/10/13	6	28.49	0	0.00	28.70	6	19,194	0.03%
2020/10/12	3	28.85	2	28.85	28.85	1	19,999	0.01%
2020/10/08	2	29.60	2	29.60	29.70	0	20,058	0.00%
2020/10/07	4	29.38	0	0.00	29.35	4	20,337	0.02%
2020/10/06	1	29.75	0	0.00	29.75	1	20,617	0.00%
2020/10/05	3	29.75	0	0.00	29.55	3	20,907	0.01%
2020/09/30	1	29.80	5	30.10	29.80	-4	21,182	-0.02%
2020/09/29	0	0.00	8	29.72	29.40	-8	21,694	-0.04%
2020/09/28	8	29.72	0	0.00	29.70	8	22,677	0.04%
2020/09/25	1	28.90	0	0.00	29.15	1	23,163	0.00%
2020/09/24	3	29.02	1	28.85	28.85	2	23,278	0.01%
2020/09/23	5	29.85	7	30.08	29.95	-2	23,293	-0.01%
2020/09/22	2	29.10	0	0.00	29.10	2	23,223	0.01%
2020/09/21	30	29.68	0	0.00	29.50	30	23,384	0.13%
2020/09/17	9	29.76	0	0.00	29.65	9	24,067	0.04%
2020/09/16	1	30.10	3	30.40	30.10	-2	24,572	-0.01%
2020/09/14	0	0.00	1	29.60	30.10	-1	25,480	0.00%
2020/09/10	96	30.00	3	29.95	29.80	93	26,381	0.35%
2020/09/09	13	30.20	20	30.10	30.45	-7	26,211	-0.03%
2020/09/08	8	30.76	0	0.00	30.70	8	26,220	0.03%
2020/09/07	3	31.13	2	31.55	31.30	1	26,257	0.00%
2020/09/04	10	31.10	10	31.60	31.75	0	26,490	0.00%
2020/09/03	3	32.00	1	31.75	31.70	2	26,531	0.01%
2020/09/02	0	0.00	3	32.02	32.25	-3	26,768	-0.01%
2020/09/01	11	31.94	0	0.00	32.35	11	26,957	0.04%
2020/08/31	1	31.90	1	32.80	31.90	0	26,976	0.00%
2020/08/28	6	32.57	0	0.00	32.60	6	26,817	0.02%
2020/08/27	0	0.00	0.4	33.15	33.15	-0.4	26,914	0.00%
2020/08/26	2	33.75	0	0.00	33.60	2	26,905	0.01%
2020/08/25	19	33.44	26	33.47	34.00	-7	26,848	-0.03%
2020/08/24	11	32.67	15	32.69	32.60	-4	26,739	-0.01%
2020/08/21	1	31.55	1	31.25	31.30	0	26,576	0.00%
2020/08/20	12	30.63	3	31.27	30.90	9	26,599	0.03%
2020/08/19	1	33.20	3	33.37	32.40	-2	26,146	-0.01%
2020/08/18	1	34.15	0	0.00	33.90	1	25,677	0.00%
2020/08/17	1	34.35	0	0.00	34.50	1	25,642	0.00%
2020/08/14	33	34.95	0	0.00	34.75	33	25,563	0.13%
2020/08/13	1	35.00	37	35.30	34.85	-36	25,531	-0.14%
2020/08/12	0	0.00	4	34.64	34.70	-4	25,390	-0.02%
2020/08/11	6	34.06	1	33.90	34.00	5	25,355	0.02%
2020/08/10	31	34.60	0	0.00	34.50	31	25,399	0.12%
2020/08/07	0	0.00	1	34.95	34.90	-1	25,411	0.00%
2020/08/06	1	34.95	0	0.00	34.95	1	25,295	0.00%
2020/08/05	13	35.43	27	35.37	34.90	-14	25,235	-0.06%
2020/08/04	18	34.85	2	34.78	35.00	16	24,978	0.06%
2020/08/03	5	33.82	1	33.85	33.85	4	24,798	0.02%
2020/07/31	42	34.55	5	34.86	34.50	37	24,671	0.15%
2020/07/30	1	34.55	3	34.67	34.60	-2	24,446	-0.01%
2020/07/28	80	33.78	2	33.38	33.25	78	24,304	0.32%
2020/07/24	5	34.24	0	0.00	34.10	5	24,440	0.02%
2020/07/23	5	35.35	20.1	35.47	35.60	-15.1	23,976	-0.06%
2020/07/22	0	0.00	10	34.30	34.25	-10	23,476	-0.04%
2020/07/21	6	33.98	20	34.22	33.90	-14	23,295	-0.06%
2020/07/20	21	32.83	13	32.80	32.95	8	22,719	0.04%
2020/07/17	0	0.00	7	35.64	35.80	-7	21,717	-0.03%
2020/07/16	5	35.85	17	34.67	36.00	-12	21,458	-0.06%
2020/07/14	2	33.80	12	33.98	34.10	-10	20,543	-0.05%
2020/07/13	0	0.00	15	34.11	34.20	-15	20,361	-0.07%
2020/07/10	2	32.68	0	0.00	32.55	2	20,175	0.01%
2020/07/09	3	33.63	11.1	33.54	33.40	-8.1	20,251	-0.04%
2020/07/08	15	33.14	15	33.22	33.45	0	19,957	0.00%
2020/07/07	9	35.45	0.1	34.50	34.50	8.9	19,252	0.05%
2020/07/06	0	0.00	3	38.47	38.65	-3	18,297	-0.02%
2020/07/03	5	37.22	0	0.00	37.20	5	17,841	0.03%
2020/07/02	3	36.52	3	36.90	37.15	0	17,796	0.00%
2020/07/01	2	36.98	20	37.05	36.80	-18	17,701	-0.10%
2020/06/29	0	0.00	11	35.68	35.65	-11	17,474	-0.06%
2020/06/24	3	35.83	16	35.87	35.65	-13	17,243	-0.08%
2020/06/23	0	0.00	15.3	35.89	36.00	-15.3	17,191	-0.09%
2020/06/22	0	0.00	12	34.90	34.80	-12	17,223	-0.07%
2020/06/19	24	34.48	21	34.78	34.65	3	16,876	0.02%
2020/06/18	1	33.95	30	33.49	34.00	-29	16,268	-0.18%
2020/06/17	0	0.00	1	32.20	32.25	-1	15,614	-0.01%
2020/06/16	1	31.40	10	31.35	31.45	-9	15,581	-0.06%
2020/06/15	11	30.94	10	31.60	31.10	1	15,850	0.01%
2020/06/12	10	29.60	1	30.60	30.70	9	15,963	0.06%
2020/06/11	0	0.00	2	31.20	30.65	-2	16,131	-0.01%
2020/06/09	3	31.00	26	30.88	31.15	-23	16,115	-0.14%
2020/06/08	0	0.00	2	30.28	30.45	-2	16,095	-0.01%
2020/06/05	0	0.00	2	29.90	29.80	-2	15,920	-0.01%
2020/06/04	1	29.80	11	29.89	29.85	-10	15,885	-0.06%
2020/06/03	1	29.60	0	0.00	29.55	1	15,994	0.01%
2020/06/01	0	0.00	14	28.92	29.00	-14	15,911	-0.09%
2020/05/29	23	28.22	0	0.00	28.60	23	15,862	0.14%
2020/05/27	0	0.00	3	28.60	28.60	-3	15,671	-0.02%
2020/05/26	0	0.00	2	28.20	28.20	-2	15,660	-0.01%
2020/05/25	1	28.00	0	0.00	28.20	1	15,661	0.01%
2020/05/22	0	0.00	1	28.30	28.40	-1	15,642	-0.01%
2020/05/20	0	0.00	11	28.51	28.15	-11	15,471	-0.07%
2020/05/19	8	28.28	11	28.16	28.30	-3	15,304	-0.02%
2020/05/18	10	27.60	0	0.00	27.55	10	15,109	0.07%
2020/05/15	6	28.00	15	28.12	28.10	-9	14,963	-0.06%
2020/05/13	20	27.45	0.3	27.55	27.55	19.7	14,627	0.13%
2020/05/12	10	27.50	13	27.52	27.50	-3	14,527	-0.02%
2020/05/11	8	27.91	0	0.00	27.80	8	14,438	0.06%
2020/05/08	0	0.00	1	27.35	27.45	-1	14,348	-0.01%
2020/05/06	0	0.00	2	27.90	27.80	-2	14,116	-0.01%
2020/05/05	0.3	27.75	0	0.00	27.75	0.3	14,084	0.00%
2020/05/04	10	27.30	2	27.63	27.85	8	14,076	0.06%
2020/04/30	0	0.00	3	27.87	28.25	-3	14,023	-0.02%
2020/04/29	3	27.60	17	27.61	27.70	-14	13,812	-0.10%
2020/04/28	0	0.00	1	26.75	26.90	-1	13,693	-0.01%
2020/04/27	0	0.00	2	26.50	26.50	-2	14,075	-0.01%
2020/04/24	0	0.00	4	26.00	26.00	-4	14,009	-0.03%
2020/04/23	0.4	25.95	10	25.95	26.00	-9.6	14,093	-0.07%
2020/04/22	4.4	25.10	0	0.00	25.55	4.4	14,082	0.03%
2020/04/21	7	25.33	1	25.50	25.30	6	14,140	0.04%
2020/04/17	4	26.01	1	26.60	26.05	3	13,943	0.02%
2020/04/16	11.3	26.15	0	0.00	26.20	11.3	13,857	0.08%
2020/04/15	3.3	26.45	6.2	26.50	26.50	-2.9	13,799	-0.02%
2020/04/14	6.6	26.70	15	26.61	26.70	-8.4	13,667	-0.06%
2020/04/09	1	25.10	0	0.00	25.05	1	13,461	0.01%
2020/04/08	0	0.00	1	25.20	25.10	-1	13,400	-0.01%
2020/04/07	2	25.28	5	25.36	25.20	-3	13,319	-0.02%
2020/04/06	1	25.00	13	25.13	25.15	-12	13,189	-0.09%
2020/04/01	1	24.50	0	0.00	24.40	1	12,942	0.01%
2020/03/31	0	0.00	5	24.34	24.50	-5	12,762	-0.04%
2020/03/30	3	23.67	2	23.83	23.85	1	12,531	0.01%
2020/03/27	8	23.90	2	23.75	23.75	6	12,401	0.05%
2020/03/26	9	24.06	10	24.05	24.00	-1	12,097	-0.01%
2020/03/25	0	0.00	6	23.20	23.20	-6	11,530	-0.05%
2020/03/24	0	0.00	20	20.88	21.10	-20	11,524	-0.17%
2020/03/23	10	18.80	0	0.00	19.20	10	11,424	0.09%
2020/03/20	21	19.59	23	20.09	20.40	-2	11,436	-0.02%
2020/03/19	13	18.95	5	18.75	18.65	8	11,212	0.07%
2020/03/18	10	20.50	0	0.00	20.10	10	10,953	0.09%
2020/03/17	8	21.06	0	0.00	20.80	8	10,800	0.07%
2020/03/16	10	22.30	10	22.95	22.15	0	10,897	0.00%
2020/03/13	29	21.92	2	22.35	23.00	27	10,808	0.25%
2020/03/12	24	23.71	2	23.85	23.65	22	10,546	0.21%
2020/03/11	10	24.55	0	0.00	24.70	10	10,399	0.10%
2020/03/10	2	25.00	0	0.00	25.05	2	10,345	0.02%
2020/03/09	11	25.30	3	25.15	25.30	8	10,423	0.08%
2020/03/06	13	26.22	0	0.00	26.25	13	10,701	0.12%
2020/03/02	1	26.60	1	26.55	26.55	0	10,732	0.00%
2020/02/27	4	27.30	4	27.18	27.05	0	10,841	0.00%
2020/02/25	0	0.00	5	27.25	27.25	-5	10,791	-0.05%
2020/02/24	15	27.38	0	0.00	27.45	15	10,898	0.14%
2020/02/17	1	27.70	0	0.00	27.60	1	12,063	0.01%
2020/02/14	0	0.00	56	28.40	28.30	-56	12,350	-0.45%
2020/02/13	50	28.30	1	28.30	28.30	49	12,462	0.39%
2020/02/12	1	28.25	0	0.00	28.25	1	12,603	0.01%
2020/02/10	2	27.75	30	27.80	27.95	-28	13,055	-0.21%
2020/02/07	0	0.00	3	28.25	28.25	-3	13,396	-0.02%
2020/02/06	1	27.80	7	28.21	28.25	-6	13,598	-0.04%
2020/02/05	3	27.85	0	0.00	27.80	3	13,831	0.02%
2020/02/04	0	0.00	16	27.76	28.00	-16	13,873	-0.12%
2020/02/03	3	26.80	2	27.00	27.00	1	14,180	0.01%
2020/01/31	0	0.00	4	27.53	27.25	-4	14,150	-0.03%
2020/01/30	28	27.24	3	27.35	27.20	25	14,227	0.18%
2020/01/17	12	29.09	11	29.47	29.30	1	14,035	0.01%
2020/01/16	0	0.00	3	28.75	28.90	-3	14,048	-0.02%
2020/01/15	0	0.00	3	29.20	28.90	-3	14,243	-0.02%
2020/01/14	10	28.50	0.3	28.70	28.85	9.7	14,230	0.07%
2020/01/10	0	0.00	5	28.75	28.75	-5	14,387	-0.03%
2020/01/09	8	28.56	10	28.80	28.70	-2	14,426	-0.01%
2020/01/08	5	28.10	0	0.00	28.10	5	14,552	0.03%
2020/01/06	2	28.10	5	28.10	28.00	-3	14,593	-0.02%
2020/01/03	10	28.25	0	0.00	28.30	10	14,687	0.07%
2020/01/02	1	28.60	0	0.00	28.40	1	14,707	0.01%
2019/12/31	2	28.35	0	0.00	28.35	2	14,712	0.01%
2019/12/30	3	28.55	0	0.00	28.60	3	14,838	0.02%
2019/12/25	0.2	28.90	0	0.00	29.10	0.2	15,064	0.00%
2019/12/24	3	28.88	0	0.00	28.70	3	15,224	0.02%
2019/12/20	1	29.70	0.3	29.40	29.50	0.7	15,401	0.00%
2019/12/18	0	0.00	2	29.80	29.85	-2	16,361	-0.01%
2019/12/17	10	29.60	14	29.63	29.80	-4	16,488	-0.02%
2019/12/13	0	0.00	5	29.70	29.85	-5	16,464	-0.03%
2019/12/12	7	29.82	2	29.85	29.60	5	16,528	0.03%
2019/12/11	12	29.43	11	29.91	29.50	1	16,473	0.01%
2019/12/10	0	0.00	2.1	29.30	29.45	-2.1	16,087	-0.01%
2019/12/06	158	29.20	158	29.37	29.20	0	16,193	0.00%	大買/大賣/
2019/12/05	0	0.00	5.1	28.96	29.00	-5.1	16,010	-0.03%
2019/12/04	0	0.00	32.1	28.88	29.00	-32.1	16,134	-0.20%
2019/12/03	30	28.97	14.3	28.56	28.90	15.7	16,043	0.10%
2019/12/02	0	0.00	7	27.75	27.80	-7	15,582	-0.04%
2019/11/29	13	27.81	0	0.00	27.70	13	15,501	0.08%
2019/11/28	0	0.00	5	28.55	28.55	-5	15,398	-0.03%
2019/11/26	5	28.67	2	28.70	28.90	3	15,593	0.02%
2019/11/22	0	0.00	10.5	29.18	29.20	-10.5	15,395	-0.07%
2019/11/21	0	0.00	1	29.00	29.10	-1	15,428	-0.01%
2019/11/20	3	29.30	2.1	29.30	29.40	0.9	15,357	0.01%
2019/11/19	499	29.20	501	29.05	29.25	-2	15,375	-0.01%	大買/大賣/
2019/11/18	2	28.90	1	29.00	29.00	1	15,283	0.01%
2019/11/15	654	28.78	661.1	28.90	28.65	-7.1	15,348	-0.05%	大買/大賣/
2019/11/14	0	0.00	12	28.32	28.45	-12	14,816	-0.08%
2019/11/13	0	0.00	15	28.38	28.15	-15	14,716	-0.10%
2019/11/12	11	27.79	0	0.00	27.80	11	14,432	0.08%
2019/11/11	0	0.00	28	28.09	27.90	-28	14,370	-0.19%
2019/11/08	508	28.00	539	28.08	28.35	-31	14,454	-0.21%	大買/大賣/
2019/11/07	0	0.00	0.1	27.30	27.40	-0.1	14,066	0.00%
2019/11/06	13	27.25	1	27.10	27.25	12	13,955	0.09%
2019/11/05	1	27.70	0	0.00	27.85	1	13,638	0.01%
2019/11/04	2	28.33	1.1	28.20	28.40	0.9	13,530	0.01%
2019/11/01	0	0.00	17	27.94	28.00	-17	13,342	-0.13%
2019/10/31	16	27.98	20	27.90	27.95	-4	13,405	-0.03%
2019/10/30	0	0.00	5.2	27.37	27.45	-5.2	13,076	-0.04%
2019/10/29	11	27.36	0	0.00	27.40	11	13,054	0.08%
2019/10/28	0	0.00	76	27.92	27.80	-76	12,961	-0.59%
2019/10/25	0	0.00	9	27.41	27.50	-9	12,842	-0.07%
2019/10/24	0	0.00	4	27.35	27.35	-4	12,854	-0.03%
2019/10/23	0	0.00	10.1	27.03	27.20	-10.1	12,839	-0.08%
2019/10/22	0	0.00	4	26.85	26.85	-4	12,684	-0.03%
2019/10/21	1	26.80	15	26.84	26.70	-14	12,887	-0.11%
2019/10/18	3	26.35	0	0.00	26.35	3	13,179	0.02%
2019/10/17	5	26.40	0	0.00	26.50	5	13,667	0.04%
2019/10/16	0	0.00	2	26.35	26.50	-2	13,844	-0.01%
2019/10/15	1	26.05	2	26.18	26.20	-1	13,844	-0.01%
2019/10/14	8	26.25	0	0.00	26.30	8	13,859	0.06%
2019/10/09	0	0.00	11	26.39	26.10	-11	13,797	-0.08%
2019/10/08	0	0.00	3	26.27	26.25	-3	13,737	-0.02%
2019/10/07	5	26.17	0	0.00	26.20	5	13,745	0.04%
2019/10/04	0	0.00	3	26.17	26.15	-3	13,782	-0.02%
2019/10/03	0	0.00	11	25.89	25.90	-11	13,608	-0.08%
2019/10/01	1	25.60	1	25.60	25.70	0	13,533	0.00%
2019/09/27	12	25.28	0	0.00	25.05	12	13,417	0.09%
2019/09/26	4	26.23	0	0.00	26.00	4	13,272	0.03%
2019/09/25	1	25.95	3.3	26.19	26.20	-2.3	13,181	-0.02%
2019/09/24	7	26.20	7	26.44	26.10	0	13,081	0.00%
2019/09/23	3	26.18	15	25.89	26.00	-12	12,571	-0.10%
2019/09/20	1	25.30	0	0.00	25.20	1	12,048	0.01%
2019/09/19	0	0.00	0.1	25.00	25.15	-0.1	11,799	0.00%
2019/09/18	0	0.00	14	25.10	25.15	-14	11,715	-0.12%
2019/09/16	0	0.00	9	24.21	24.50	-9	11,464	-0.08%
2019/09/12	15	24.68	2	24.70	24.60	13	11,424	0.11%
2019/09/11	7	24.99	1	25.10	24.95	6	11,491	0.05%
2019/09/10	4	24.95	22	25.10	25.10	-18	11,467	-0.16%
2019/09/06	0	0.00	5	25.05	25.00	-5	11,269	-0.04%
2019/09/05	2	24.95	0	0.00	24.85	2	11,122	0.02%
2019/09/04	0	0.00	2	24.90	24.85	-2	11,087	-0.02%
2019/09/03	0	0.00	1	24.75	24.75	-1	11,124	-0.01%
2019/09/02	0	0.00	18.4	25.00	24.80	-18.4	11,532	-0.16%
2019/08/30	514	24.90	520	24.90	24.90	-6	11,450	-0.05%	大買/大賣/
2019/08/28	0	0.00	1.2	24.33	24.35	-1.2	11,218	-0.01%
2019/08/27	1	24.40	10.1	24.50	24.40	-9.1	11,426	-0.08%
2019/08/26	10	23.95	4	24.33	24.30	6	12,069	0.05%
2019/08/23	0	0.00	10	24.55	24.50	-10	11,948	-0.08%
2019/08/21	0	0.00	7	24.30	24.35	-7	12,028	-0.06%
2019/08/19	0	0.00	1	23.75	23.70	-1	11,779	-0.01%
2019/08/16	0	0.00	1	23.60	23.60	-1	11,818	-0.01%
2019/08/15	1	23.15	2.1	23.31	23.50	-1.1	11,715	-0.01%
2019/08/14	0	0.00	9	23.73	23.55	-9	11,736	-0.08%
2019/08/13	12	23.35	15	23.31	23.35	-3	11,695	-0.03%
2019/08/12	2	22.55	1	22.55	22.50	1	11,628	0.01%
2019/08/08	0	0.00	10	22.50	22.40	-10	11,803	-0.08%
2019/08/07	8	22.36	0	0.00	22.30	8	11,897	0.07%
2019/08/06	15	21.92	0	0.00	22.30	15	12,198	0.12%
2019/08/05	3	22.60	0	0.00	22.45	3	12,441	0.02%
2019/08/02	11	22.78	0	0.00	22.80	11	12,476	0.09%
2019/08/01	1	23.20	1	23.15	23.25	0	12,473	0.00%
2019/07/31	3	23.10	0	0.00	23.30	3	12,473	0.02%
2019/07/29	1	23.20	0	0.00	23.45	1	12,455	0.01%
2019/07/25	11	24.14	2	23.95	23.85	9	12,380	0.07%
2019/07/24	5	24.20	26	24.59	24.15	-21	12,430	-0.17%
2019/07/23	36	24.14	0	0.00	24.40	36	12,412	0.29%
2019/07/22	12	23.89	1	23.75	23.70	11	12,132	0.09%
2019/07/19	0	0.00	5	25.40	25.30	-5	11,735	-0.04%
2019/07/18	16	25.11	0	0.00	25.10	16	11,203	0.14%
2019/07/17	25	25.00	2	25.25	25.00	23	11,151	0.21%
2019/07/16	21	25.10	0	0.00	25.15	21	11,174	0.19%
2019/07/15	7	25.05	45	25.11	25.05	-38	11,285	-0.34%
2019/07/12	5	25.10	0	0.00	25.05	5	11,573	0.04%
2019/07/11	0	0.00	10.2	25.10	24.90	-10.2	11,869	-0.09%
2019/07/10	0	0.00	17	24.66	24.75	-17	12,204	-0.14%
2019/07/09	0	0.00	1	24.35	24.35	-1	12,318	-0.01%
2019/07/05	22	24.21	0	0.00	24.15	22	12,679	0.17%
2019/07/03	16.6	24.10	0	0.00	24.15	16.6	13,292	0.12%
2019/07/01	2.4	24.33	0	0.00	24.30	2.4	14,354	0.02%
2019/06/27	0	0.00	10	24.30	24.30	-10	14,990	-0.07%
2019/06/19	0	0.00	1	23.90	24.05	-1	18,417	-0.01%
2019/06/18	0	0.00	10	23.80	23.80	-10	18,355	-0.05%
2019/06/17	10	23.70	0	0.00	23.60	10	18,325	0.05%
2019/06/13	11	23.65	0	0.00	23.75	11	18,569	0.06%
2019/06/12	0	0.00	11	23.93	23.90	-11	18,891	-0.06%
2019/06/11	3	23.80	0	0.00	23.80	3	18,974	0.02%
2019/06/10	15	24.00	17	23.93	24.10	-2	18,880	-0.01%
2019/06/06	0	0.00	19	22.87	22.85	-19	18,457	-0.10%
2019/06/05	9	22.90	2.2	22.86	22.95	6.8	18,424	0.04%
2019/06/03	2	22.00	2	22.25	22.15	0	18,382	0.00%
2019/05/31	19	22.52	3	22.33	22.50	16	18,145	0.09%
2019/05/29	10	23.20	9	23.50	23.10	1	17,420	0.01%
2019/05/28	9	23.54	16	23.61	23.80	-7	17,369	-0.04%
2019/05/24	2.5	23.16	10	23.30	22.95	-7.5	17,216	-0.04%
2019/05/22	0.1	23.00	3	22.85	22.95	-2.9	17,059	-0.02%
2019/05/21	6	22.98	0.6	22.95	22.95	5.4	17,077	0.03%
2019/05/20	0.3	22.70	0	0.00	22.65	0.3	16,949	0.00%
2019/05/17	211	22.64	200.1	22.80	22.55	10.9	16,891	0.06%	大買/大賣/
2019/05/16	11	22.99	0	0.00	23.00	11	16,731	0.07%
2019/05/15	0	0.00	25	23.62	23.50	-25	16,585	-0.15%
2019/05/14	32	22.90	3	22.98	23.20	29	16,539	0.18%
2019/05/13	32	23.35	2	23.05	23.05	30	16,265	0.18%
2019/05/10	4	24.43	11	24.40	24.55	-7	15,941	-0.04%
2019/05/09	14	24.69	72	24.62	24.55	-58	15,889	-0.37%
2019/05/08	0	0.00	4	25.25	25.45	-4	15,766	-0.03%
2019/05/07	2	25.40	0	0.00	25.50	2	15,905	0.01%
2019/05/06	2	25.10	0	0.00	24.90	2	16,503	0.01%
2019/05/02	20	25.76	5	25.58	25.55	15	16,404	0.09%
2019/04/30	35.2	25.28	10	25.29	25.60	25.2	16,271	0.15%
2019/04/29	1	24.80	1	24.70	24.95	0	16,103	0.00%
2019/04/26	0	0.00	0	25.15	25.25	0	16,098	0.00%
2019/04/25	0	0.00	1	25.25	25.35	-1	16,093	-0.01%
2019/04/24	40	25.33	20.1	25.09	25.25	19.9	16,042	0.12%
2019/04/23	3	24.90	35.1	24.79	25.25	-32.1	16,059	-0.20%
2019/04/22	0	0.00	6.2	25.13	25.15	-6.2	15,843	-0.04%
2019/04/19	5	25.64	2	25.30	25.35	3	15,637	0.02%
2019/04/18	1,007	26.00	1,052	26.04	25.70	-45	15,442	-0.29%	大買/大賣/
2019/04/17	6	26.08	28.5	25.81	25.75	-22.5	15,131	-0.15%
2019/04/16	434	25.76	458	25.90	26.00	-24	14,747	-0.16%	大買/大賣/
2019/04/15	3	25.40	17	25.44	25.45	-14	14,327	-0.10%
2019/04/12	1	25.30	0	0.00	25.20	1	14,136	0.01%
2019/04/11	438	25.30	400	25.40	25.25	38	13,960	0.27%	大買/大賣/
2019/04/10	0	0.00	13	25.07	25.15	-13	13,627	-0.10%
2019/04/09	2	24.83	41	24.85	24.90	-39	13,305	-0.29%
2019/04/08	6	25.09	11.2	25.01	25.10	-5.2	12,986	-0.04%
2019/04/03	1,006	24.46	1,014	24.54	24.60	-8	12,377	-0.06%	大買/大賣/
2019/04/02	821.2	24.10	806	24.15	24.15	15.2	11,849	0.13%	大買/大賣/
2019/04/01	1	24.00	2	23.95	23.95	-1	11,455	-0.01%
2019/03/29	0	0.00	11	23.90	23.70	-11	11,079	-0.10%
2019/03/28	16	23.82	36.4	23.84	23.75	-20.4	10,799	-0.19%
2019/03/27	34	23.78	30	23.77	23.75	4	10,385	0.04%
2019/03/26	66.8	22.74	56	22.93	22.95	10.7	8,924	0.12%
2019/03/25	12	22.19	0	0.00	22.25	12	7,985	0.15%
2019/03/22	0	0.00	9	21.67	21.75	-9	7,552	-0.12%
2019/03/21	4	21.55	11	21.60	21.50	-7	7,375	-0.09%
2019/03/19	0	0.00	13	21.32	21.40	-13	7,288	-0.18%
2019/03/18	0	0.00	1	21.00	21.10	-1	7,127	-0.01%
2019/03/15	10	20.70	0	0.00	20.70	10	7,122	0.14%
2019/03/14	359	21.36	371	21.40	21.20	-12	6,784	-0.18%	大買/大賣/
2019/03/13	2	20.90	5	20.94	21.00	-3	6,751	-0.04%
2019/03/12	0	0.00	10	20.80	20.95	-10	6,778	-0.15%
2019/03/11	1	20.65	3	20.75	20.65	-2	6,805	-0.03%
2019/03/08	10	20.70	5	20.70	20.65	5	6,954	0.07%
2019/03/07	4	21.03	1	21.00	21.00	3	6,980	0.04%
2019/03/04	2	21.05	0	0.00	21.25	2	7,118	0.03%
2019/02/26	7	21.36	0	0.00	21.30	7	6,949	0.10%
2019/02/25	2	21.20	0	0.00	21.40	2	6,886	0.03%
2019/02/21	4	21.16	0	0.00	21.15	4	6,981	0.06%
2019/02/20	0	0.00	10	21.15	21.20	-10	7,015	-0.14%
2019/02/19	2	21.15	0	0.00	21.15	2	7,018	0.03%
2019/02/18	0	0.00	2	21.05	21.10	-2	7,180	-0.03%
2019/02/15	0	0.00	24	21.20	21.00	-24	7,222	-0.33%
2019/02/14	28	21.09	0	0.00	21.00	28	7,261	0.39%
2019/02/13	1	21.10	0	0.00	21.15	1	7,309	0.01%
2019/02/12	1	21.20	0	0.00	21.10	1	7,220	0.01%
2019/02/11	2	21.30	0	0.00	21.30	2	7,158	0.03%
2019/01/30	0	0.00	10	21.05	21.10	-10	7,106	-0.14%
2019/01/29	5	20.92	0	0.00	21.00	5	7,104	0.07%
2019/01/28	0	0.00	15	21.55	21.30	-15	7,115	-0.21%
2019/01/25	37	21.03	38	21.01	21.30	-1	7,064	-0.01%
2019/01/23	0	0.00	1	19.90	20.00	-1	6,466	-0.02%
2019/01/22	0	0.00	2	19.95	20.00	-2	6,447	-0.03%
2019/01/21	0	0.00	10	20.20	20.00	-10	6,511	-0.15%
2019/01/18	0	0.00	2	20.10	20.10	-2	6,609	-0.03%
2019/01/16	0	0.00	10	19.70	19.75	-10	6,767	-0.15%
2019/01/15	0	0.00	12	19.60	19.70	-12	6,793	-0.18%
2019/01/09	0	0.00	4	19.16	19.40	-4	6,802	-0.06%
2019/01/08	1	18.95	9	19.14	19.00	-8	6,849	-0.12%
2019/01/07	9	19.23	0	0.00	19.15	9	6,925	0.13%
2018/12/25	2	18.90	0	0.00	18.75	2	8,407	0.02%
2018/12/24	0	0.00	11	19.10	19.25	-11	8,467	-0.13%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/20	11	18.65	0	0.00	18.75	11	8,538	0.13%
2018/12/18	1	18.90	1	18.80	18.75	0	8,614	0.00%
2018/12/17	2	19.10	0	0.00	19.10	2	8,654	0.02%
2018/12/14	0	0.00	1	19.15	19.20	-1	8,665	-0.01%
2018/12/11	0	0.00	10	18.95	18.60	-10	9,268	-0.11%
2018/12/10	12	18.62	0	0.00	18.85	12	9,419	0.13%
2018/12/07	10	19.15	0	0.00	19.10	10	9,415	0.11%
2018/12/06	11	19.19	0	0.00	19.00	11	9,480	0.12%
2018/12/05	10	19.60	1	19.85	19.70	9	9,434	0.10%
2018/12/04	7	20.08	25	20.07	20.15	-18	9,642	-0.19%
2018/12/03	25	20.16	21	20.15	20.10	4	9,660	0.04%
2018/11/29	0	0.00	12	19.58	19.55	-12	9,462	-0.13%
2018/11/28	1	19.35	5	19.40	19.50	-4	9,397	-0.04%
2018/11/27	5	19.44	10	19.35	19.45	-5	9,359	-0.05%
2018/11/26	0	0.00	1	18.90	18.95	-1	9,379	-0.01%
2018/11/23	2	18.70	0	0.00	18.75	2	9,386	0.02%
2018/11/21	13	18.80	0	0.00	18.80	13	9,487	0.14%
2018/11/20	13	19.17	0	0.00	19.15	13	9,480	0.14%
2018/11/19	0	0.00	2	19.55	19.70	-2	9,441	-0.02%
2018/11/16	0	0.00	17	19.39	19.35	-17	9,402	-0.18%
2018/11/15	17	18.89	25	19.15	19.30	-8	9,380	-0.09%
2018/11/14	0	0.00	13.7	18.55	18.55	-13.7	9,240	-0.15%
2018/11/13	11	18.52	1	18.70	18.90	10	9,247	0.11%
2018/11/12	0	0.00	10	18.90	19.05	-10	9,272	-0.11%
2018/11/07	0	0.00	5	18.65	18.85	-5	9,384	-0.05%
2018/11/06	15	18.40	0	0.00	18.50	15	9,524	0.16%
2018/11/05	2	18.40	0	0.00	18.65	2	9,450	0.02%
2018/11/02	5	18.55	10	18.70	18.55	-5	9,374	-0.05%
2018/11/01	0	0.00	5	18.75	19.00	-5	9,231	-0.05%
2018/10/31	5	18.70	10	18.90	18.90	-5	9,220	-0.05%
2018/10/29	0.8	18.15	0	0.00	18.05	0.8	9,168	0.01%
2018/10/25	1	17.80	3	17.58	17.80	-2	9,478	-0.02%
2018/10/22	2	17.50	0	0.00	17.50	2	10,013	0.02%
2018/10/19	1	17.15	0.2	17.60	17.55	0.8	10,149	0.01%
2018/10/18	2	17.55	1	17.55	17.55	1	10,128	0.01%
2018/10/17	3	17.70	4	17.69	17.55	-1	10,214	-0.01%
2018/10/16	4	17.65	0	0.00	17.50	4	10,373	0.04%
2018/10/15	4	17.70	37	17.77	17.75	-33	10,421	-0.32%
2018/10/12	248	17.51	216	17.54	17.90	32	10,633	0.30%	大買/大賣/
2018/10/11	5	17.19	15	17.06	17.00	-10	10,687	-0.09%
2018/10/09	1	18.20	11	18.21	18.20	-10	10,898	-0.09%
2018/10/08	24	18.11	0	0.00	18.25	24	10,918	0.22%
2018/10/05	41	18.86	2	18.68	18.65	39	10,818	0.36%
2018/10/04	11	19.50	0	0.00	19.50	11	10,568	0.10%
2018/10/03	1	19.85	0	0.00	19.75	1	10,558	0.01%
2018/10/02	1	19.80	0	0.00	19.85	1	10,591	0.01%
2018/10/01	1	19.90	0	0.00	19.90	1	10,760	0.01%
2018/09/28	6	19.92	0	0.00	19.90	6	10,955	0.05%
2018/09/27	1	19.85	0	0.00	19.95	1	11,632	0.01%
2018/09/26	3	19.90	0	0.00	19.85	3	11,740	0.03%
2018/09/25	4.8	19.82	0	0.00	19.95	4.8	11,850	0.04%
2018/09/21	1	19.70	10	19.75	19.85	-9	11,892	-0.08%
2018/09/20	8	19.74	5	19.80	19.70	3	11,897	0.03%
2018/09/19	1	19.85	1	19.75	19.75	0	12,040	0.00%
2018/09/18	25	19.75	0	0.00	19.55	25	12,009	0.21%
2018/09/17	27	20.14	0	0.00	20.10	27	11,833	0.23%
2018/09/14	3	20.12	0	0.00	20.50	3	11,705	0.03%
2018/09/12	0	0.00	4	20.40	20.20	-4	11,603	-0.03%
2018/09/11	4	20.65	0	0.00	20.50	4	11,681	0.03%
2018/09/10	11	20.44	40	20.45	20.20	-29	11,925	-0.24%
2018/09/07	4	21.20	0	0.00	21.20	4	11,970	0.03%
2018/09/05	0	0.00	2	21.50	21.45	-2	12,140	-0.02%
2018/09/04	3	21.60	0	0.00	21.60	3	12,217	0.02%
2018/08/30	4	21.65	0	0.00	21.70	4	12,372	0.03%
2018/08/28	3	21.43	0	0.00	21.45	3	12,600	0.02%
2018/08/27	5	21.28	0	0.00	21.35	5	12,847	0.04%
2018/08/24	0	0.00	0.4	21.50	21.30	-0.4	12,975	0.00%
2018/08/23	0.2	21.50	0	0.00	21.45	0.2	13,335	0.00%
2018/08/21	2	21.25	1	21.30	21.40	1	13,769	0.01%
2018/08/20	0.2	21.40	0	0.00	21.20	0.2	13,840	0.00%
2018/08/17	2	21.30	0	0.00	21.20	2	13,924	0.01%
2018/08/16	5	21.30	10	21.35	21.35	-5	13,968	-0.04%
2018/08/15	2	21.58	0	0.00	21.55	2	14,117	0.01%
2018/08/14	1	21.75	0	0.00	21.65	1	14,316	0.01%
2018/08/13	10	22.01	0	0.00	21.85	10	14,557	0.07%
2018/08/10	3	22.33	3	22.35	22.40	0	14,547	0.00%
2018/08/08	4.3	22.39	1	22.35	22.40	3.3	14,989	0.02%
2018/08/07	2.2	22.45	0	0.00	22.40	2.2	15,364	0.01%
2018/08/06	2	22.40	0	0.00	22.45	2	15,582	0.01%
2018/08/03	0	0.00	1	22.25	22.30	-1	15,806	-0.01%
2018/08/02	4	22.23	33	22.42	22.10	-29	16,078	-0.18%
2018/08/01	32	22.33	14	22.16	22.35	18	16,048	0.11%
2018/07/31	7.1	23.64	0	0.00	23.65	7.1	15,791	0.04%
2018/07/30	2	23.35	5	23.40	23.40	-3	15,655	-0.02%
2018/07/26	14	23.00	2	23.10	23.15	12	15,728	0.08%
2018/07/25	2	23.05	0	0.00	23.05	2	15,648	0.01%
2018/07/23	23	23.02	0	0.00	22.90	23	15,822	0.15%
2018/07/20	10	23.45	0	0.00	23.25	10	15,862	0.06%
2018/07/19	2	23.55	1	23.60	23.55	1	16,044	0.01%
2018/07/18	14	23.70	183	23.81	23.70	-169	15,892	-1.06%	大賣/鉅額交易
2018/07/17	1,056	23.44	872.1	23.44	23.80	183.9	15,644	1.18%	大買/大賣/鉅額交易
2018/07/16	11.1	22.61	15	22.61	22.70	-3.9	15,094	-0.03%
2018/07/13	6	22.13	0	0.00	22.35	6	15,059	0.04%
2018/07/12	2	21.70	0	0.00	21.80	2	15,147	0.01%
2018/07/11	4	21.75	0	0.00	21.80	4	15,255	0.03%
2018/07/10	0	0.00	10	22.05	22.00	-10	15,253	-0.07%
2018/07/06	25	21.58	0	0.00	21.70	25	15,456	0.16%
2018/07/05	428	21.75	400	21.80	21.70	28	15,376	0.18%	大買/大賣/
2018/07/04	3	22.17	0	0.00	22.20	3	14,874	0.02%
2018/06/29	11	22.44	0	0.00	22.65	11	15,496	0.07%
2018/06/28	6	22.30	0	0.00	22.40	6	15,465	0.04%
2018/06/27	8	22.41	0	0.00	22.40	8	15,426	0.05%
2018/06/26	6	22.49	0	0.00	22.40	6	15,570	0.04%
2018/06/25	3	22.72	0	0.00	22.70	3	15,507	0.02%
2018/06/22	1	22.75	1	22.70	22.75	0	15,831	0.00%
2018/06/21	0	0.00	5	22.85	22.85	-5	16,043	-0.03%
2018/06/20	10	22.75	0	0.00	23.00	10	16,519	0.06%
2018/06/19	9	22.97	5	22.85	22.85	4	16,672	0.02%
2018/06/14	2	23.30	0	0.00	23.40	2	17,218	0.01%
2018/06/13	4	23.60	3	23.40	23.35	1	17,619	0.01%
2018/06/11	0	0.00	1	23.55	23.55	-1	20,223	0.00%
2018/06/06	1	23.35	1	23.45	23.45	0	23,533	0.00%
2018/06/05	1	23.40	9	23.47	23.30	-8	24,055	-0.03%
2018/06/04	12	23.63	29	23.18	23.55	-17	24,033	-0.07%
2018/06/01	428	23.03	400	22.94	23.05	28	23,845	0.12%	大買/大賣/
2018/05/30	5	22.92	0	0.00	22.80	5	23,589	0.02%
2018/05/28	1	23.30	0	0.00	23.35	1	23,602	0.00%
2018/05/24	1.1	23.21	0	0.00	23.20	1.1	23,928	0.00%
2018/05/22	1	23.50	39	23.46	23.50	-38	24,376	-0.16%
2018/05/21	445	23.50	405	23.58	23.40	40	24,612	0.16%	大買/大賣/
2018/05/18	10	23.05	0	0.00	23.00	10	24,392	0.04%
2018/05/16	1	23.10	0	0.00	23.10	1	24,409	0.00%
2018/05/15	0	0.00	2	23.15	23.15	-2	24,301	-0.01%
2018/05/14	10	23.25	0	0.00	23.65	10	24,389	0.04%
2018/05/11	11	23.28	0	0.00	23.15	11	24,251	0.05%
2018/05/10	20	23.45	0	0.00	23.45	20	24,106	0.08%
2018/05/09	1	23.80	0	0.00	23.70	1	23,902	0.00%
2018/05/08	0	0.00	16	24.00	23.85	-16	23,948	-0.07%
2018/05/07	16	24.10	0	0.00	24.20	16	23,954	0.07%
2018/05/04	1	23.60	0	0.00	23.40	1	23,702	0.00%
2018/05/03	2	23.80	1	23.85	23.80	1	23,644	0.00%
2018/05/02	5	23.70	0	0.00	23.90	5	23,633	0.02%
2018/04/30	2	23.65	0	0.00	23.70	2	24,002	0.01%
2018/04/27	3	23.48	0	0.00	23.65	3	24,545	0.01%
2018/04/25	0	0.00	1	23.65	23.50	-1	24,570	0.00%
2018/04/24	2	23.70	0	0.00	23.70	2	24,487	0.01%
2018/04/20	1	24.10	0	0.00	23.90	1	24,556	0.00%
2018/04/18	2	23.95	35	24.24	23.85	-33	24,724	-0.13%
2018/04/17	320	24.05	300	24.21	24.25	20	24,596	0.08%	大買/大賣/
2018/04/13	7	23.97	0	0.00	23.80	7	24,455	0.03%
2018/04/12	10	24.13	3	24.05	24.10	7	24,326	0.03%
2018/04/11	0	0.00	2	24.00	23.95	-2	24,117	-0.01%
2018/04/09	4	23.70	10	23.75	23.70	-6	24,069	-0.02%
2018/04/03	13	24.00	0	0.00	24.00	13	23,986	0.05%
2018/04/02	0	0.00	1	24.60	24.55	-1	23,704	0.00%
2018/03/30	0	0.00	11	25.20	25.05	-11	23,678	-0.05%
2018/03/27	0	0.00	15	25.72	25.70	-15	24,099	-0.06%
2018/03/26	10	25.35	7	25.26	25.30	3	23,784	0.01%
2018/03/23	6	24.88	0	0.00	24.85	6	23,601	0.03%
2018/03/22	0	0.00	2	26.10	25.65	-2	23,300	-0.01%
2018/03/21	2	26.23	21	26.26	26.10	-19	23,131	-0.08%
2018/03/20	249	25.93	245	25.88	26.10	4	22,992	0.02%	大買/大賣/
2018/03/19	12	25.67	0	0.00	25.45	12	22,381	0.05%
2018/03/16	24	26.02	0	0.00	25.60	24	21,994	0.11%
2018/03/15	11	26.14	26	26.22	26.50	-15	20,982	-0.07%
2018/03/14	1,176	27.93	1,178	28.09	26.95	-2	19,735	-0.01%	大買/大賣/
2018/03/13	33	27.42	293	27.29	27.35	-260	18,270	-1.42%	大賣/鉅額交易
2018/03/12	279	27.35	52	27.64	27.35	227	18,033	1.26%	大買/鉅額交易
2018/03/09	381	25.25	331.2	25.33	25.40	49.8	17,233	0.29%	大買/大賣/
2018/03/08	2	24.65	0	0.00	24.65	2	16,926	0.01%
2018/03/07	1	24.60	7	24.66	24.65	-6	17,100	-0.04%
2018/03/06	10	24.95	1	25.00	24.70	9	17,400	0.05%
2018/03/05	0	0.00	5	24.70	24.85	-5	17,663	-0.03%
2018/03/02	1	24.55	0	0.00	24.70	1	17,879	0.01%
2018/03/01	2	24.30	21	24.50	24.90	-19	18,081	-0.11%
2018/02/27	414	24.80	400	24.87	24.50	14	18,127	0.08%	大買/大賣/
2018/02/26	0	0.00	1	24.40	24.30	-1	17,819	-0.01%
2018/02/23	1	24.85	2.3	24.80	24.60	-1.3	17,854	-0.01%
2018/02/22	300	24.60	323	24.70	24.50	-23	18,108	-0.13%	大買/大賣/
2018/02/21	18	24.32	10	24.25	24.40	8	17,949	0.04%
2018/02/12	5	22.93	4	22.95	22.90	1	17,734	0.01%
2018/02/09	2	22.55	1	22.70	22.70	1	17,712	0.01%
2018/02/07	1	22.95	2	23.00	23.15	-1	18,124	-0.01%
2018/02/06	11	22.53	55	22.57	22.35	-44	18,107	-0.24%
2018/02/05	1	23.80	1	23.80	23.80	0	17,883	0.00%
2018/02/02	158	24.29	150	24.34	24.20	8	17,896	0.04%	大買/大賣/
2018/01/31	3	24.20	0	0.00	24.50	3	18,379	0.02%
2018/01/30	7	24.33	0	0.00	24.45	7	18,443	0.04%
2018/01/26	2	24.35	0	0.00	24.40	2	18,949	0.01%
2018/01/25	0	0.00	2	24.85	24.60	-2	19,017	-0.01%
2018/01/24	4	25.05	103	25.29	25.10	-99	18,883	-0.52%	大賣/
2018/01/23	277	24.89	188	24.92	24.90	89	18,534	0.48%	大買/大賣/
2018/01/22	411	24.11	422	24.24	24.30	-11	17,952	-0.06%	大買/大賣/
2018/01/19	3	23.80	0	0.00	23.80	3	17,668	0.02%
2018/01/17	2	23.90	3	23.75	23.90	-1	17,577	-0.01%
2018/01/16	7	23.84	1	23.80	23.85	6	18,041	0.03%
2018/01/15	2	23.95	30	24.07	23.95	-28	18,096	-0.15%
2018/01/12	93.2	23.98	0	0.00	23.90	93.2	18,147	0.51%
2018/01/10	2	23.30	1	23.20	23.30	1	18,097	0.01%
2018/01/09	0	0.00	3	23.53	23.55	-3	18,319	-0.02%
2018/01/08	0	0.00	6	23.55	23.55	-6	18,700	-0.03%
2018/01/05	2	23.55	1.4	23.62	23.65	0.6	18,757	0.00%
2018/01/02	10	24.00	0	0.00	23.80	10	18,881	0.05%