緯創 (3231)-華南永昌-大安券商分點個股進出

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
116.0
漲跌
▼3.0
漲幅
-2.52%
成交量
58,572張
產業
上市電腦週邊類股
2573人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/28	61	119.79	163.9	121.62	119.00	-102.9	75,364	-0.14%	大賣/鉅額交易
2024/05/27	4.6	116.28	17.9	116.33	116.50	-13.3	73,924	-0.02%
2024/05/24	9.7	114.17	19.3	114.98	115.00	-9.6	74,640	-0.01%
2024/05/23	6	115.00	18	114.31	114.00	-12	75,063	-0.02%
2024/05/22	7	113.93	13.3	114.31	115.00	-6.3	76,003	-0.01%
2024/05/21	9.1	112.62	10.4	112.95	112.50	-1.3	77,104	0.00%
2024/05/20	22.9	111.43	12.3	111.47	111.00	10.7	78,013	0.01%
2024/05/17	7	112.57	3	112.83	112.00	4	78,478	0.01%
2024/05/16	35.3	115.05	71.2	113.56	112.00	-35.9	79,140	-0.05%
2024/05/15	62.1	116.06	77.3	115.19	115.00	-15.2	79,763	-0.02%
2024/05/14	32.5	111.19	2.3	111.11	111.50	30.3	80,645	0.04%
2024/05/13	48.9	111.87	6	113.33	111.00	42.9	82,476	0.05%
2024/05/10	8.4	112.83	9	112.68	114.00	-0.6	83,680	0.00%
2024/05/09	19.3	113.41	4.3	112.35	112.00	15.1	83,772	0.02%
2024/05/08	27	115.39	42.4	115.25	115.00	-15.4	83,938	-0.02%
2024/05/07	14.3	113.74	2.3	113.50	114.50	12	84,610	0.01%
2024/05/06	16	113.88	9	113.94	114.00	7	85,451	0.01%
2024/05/03	11	112.41	3	111.00	111.00	8	86,165	0.01%
2024/05/02	37.2	113.43	4	113.88	114.50	33.2	87,795	0.04%
2024/04/30	20.1	113.70	5	113.70	113.50	15.1	88,654	0.02%
2024/04/29	10.3	114.67	12.3	114.66	114.00	-2	90,496	0.00%
2024/04/26	15.5	113.75	14.3	114.18	113.00	1.2	94,369	0.00%
2024/04/25	18.6	113.06	7.2	112.94	112.00	11.4	98,203	0.01%
2024/04/24	25.1	115.94	90.3	116.25	115.50	-65.2	98,635	-0.07%
2024/04/23	14.5	110.18	9.8	111.29	111.00	4.8	98,685	0.00%
2024/04/22	76.1	110.63	13	110.42	108.50	63	98,941	0.06%
2024/04/19	30.8	115.28	15.6	114.91	115.00	15.1	99,484	0.02%
2024/04/18	46	116.37	9.3	116.66	118.00	36.8	100,151	0.04%
2024/04/17	45.8	113.71	8.8	115.30	114.50	37	100,628	0.04%
2024/04/16	65.4	114.00	106.7	117.33	114.00	-41.3	99,977	-0.04%	大賣/
2024/04/15	18.5	119.85	115.1	119.53	119.50	-96.6	99,746	-0.10%	大賣/
2024/04/12	3.8	123.07	29.4	123.49	122.50	-25.6	99,486	-0.03%
2024/04/11	48.6	124.32	61.1	123.21	123.00	-12.5	98,973	-0.01%
2024/04/10	31.6	125.96	12	127.46	125.50	19.6	98,514	0.02%
2024/04/09	58.3	126.99	110.7	127.00	126.00	-52.4	97,978	-0.05%	大賣/
2024/04/08	240.1	131.84	30.3	131.10	132.00	209.8	97,472	0.22%	大買/鉅額交易
2024/04/03	156	129.62	160.4	129.20	129.50	-4.4	97,382	0.00%	大買/大賣/
2024/04/02	20	124.23	10.7	124.82	125.00	9.3	95,006	0.01%
2024/04/01	74.8	125.92	63	122.59	122.50	11.8	94,296	0.01%
2024/03/29	48.2	125.76	174.6	125.99	125.00	-126.3	93,180	-0.14%	大賣/鉅額交易
2024/03/28	8	119.31	69	120.09	120.50	-61	90,381	-0.07%
2024/03/27	71.5	116.55	10.3	116.78	117.00	61.3	90,264	0.07%
2024/03/26	87.9	117.73	35.9	117.80	117.00	52.1	91,006	0.06%
2024/03/25	13	123.65	12.1	123.46	122.00	0.9	90,863	0.00%
2024/03/22	42.1	122.94	17.1	122.99	123.00	25.1	91,132	0.03%
2024/03/21	4.3	120.62	6.5	121.08	120.50	-2.2	90,520	0.00%
2024/03/20	16.6	122.14	62.3	123.59	120.00	-45.6	90,895	-0.05%
2024/03/19	29	121.76	114.8	122.69	122.50	-85.8	90,127	-0.10%	大賣/
2024/03/18	19.3	119.81	27.3	119.96	120.00	-8	89,597	-0.01%
2024/03/15	56	117.00	23.5	117.80	119.50	32.5	89,472	0.04%
2024/03/14	70.4	114.90	11.4	115.62	115.50	59	88,677	0.07%
2024/03/13	133.8	117.95	20.1	117.34	116.50	113.7	88,539	0.13%	大買/鉅額交易
2024/03/12	95.5	121.45	17.7	122.02	122.50	77.9	87,599	0.09%
2024/03/11	105.3	122.58	263.9	122.88	121.00	-158.5	86,981	-0.18%	大買/大賣/鉅額交易
2024/03/08	50.1	116.27	59	116.92	116.00	-8.9	84,658	-0.01%
2024/03/07	98.4	117.30	15	116.27	116.00	83.4	84,305	0.10%
2024/03/06	22.5	119.81	4.3	119.65	119.50	18.2	84,380	0.02%
2024/03/05	43.2	121.83	125.7	121.37	121.50	-82.5	84,705	-0.10%	大賣/
2024/03/04	64.4	119.33	84.2	118.76	116.50	-19.8	83,596	-0.02%
2024/03/01	26.2	118.35	56.4	118.26	118.00	-30.2	82,963	-0.04%
2024/02/29	50.2	114.26	11.3	114.43	115.50	39	82,639	0.05%
2024/02/27	31	113.57	18	113.56	113.50	13	82,161	0.02%
2024/02/26	20.7	116.36	12	116.50	117.00	8.7	81,520	0.01%
2024/02/23	107	118.74	38	121.39	116.00	69	82,394	0.08%	大買/
2024/02/22	65.5	120.43	41.9	121.52	119.00	23.6	82,377	0.03%
2024/02/21	77.1	118.06	34.1	118.19	118.50	43	81,420	0.05%
2024/02/20	71.6	121.82	36.3	121.85	122.00	35.4	80,732	0.04%
2024/02/19	45.6	124.21	50.4	124.17	122.50	-4.8	80,311	-0.01%
2024/02/16	39.1	128.17	43.4	128.94	126.00	-4.3	80,523	-0.01%
2024/02/15	68	132.17	57.5	131.85	130.50	10.6	79,728	0.01%
2024/02/05	38.1	123.18	62.6	122.46	124.50	-24.4	78,923	-0.03%
2024/02/02	21	119.57	163.7	119.55	120.00	-142.7	78,367	-0.18%	大賣/鉅額交易
2024/02/01	59	113.64	37.5	113.80	115.00	21.5	78,456	0.03%
2024/01/31	52.3	115.17	53	114.99	114.50	-0.8	81,131	0.00%
2024/01/30	62	118.15	43.5	119.57	118.00	18.5	80,957	0.02%
2024/01/29	31.3	115.53	59.1	115.59	116.50	-27.8	80,092	-0.03%
2024/01/26	62.1	113.24	34.3	112.81	113.00	27.8	79,717	0.03%
2024/01/25	47.4	116.75	55.4	116.45	115.00	-8	79,371	-0.01%
2024/01/24	87.3	115.18	118	115.07	116.00	-30.8	77,578	-0.04%	大賣/
2024/01/23	132	116.28	170.4	115.58	117.00	-38.4	77,090	-0.05%	大買/大賣/
2024/01/22	158	115.88	194.3	114.69	116.50	-36.3	75,750	-0.05%	大買/大賣/
2024/01/19	208	106.46	254.1	104.67	107.00	-46.1	72,889	-0.06%	大買/大賣/
2024/01/18	26	97.04	62	97.73	97.70	-36	69,445	-0.05%
2024/01/17	61.5	99.05	27.1	99.13	97.90	34.4	69,404	0.05%
2024/01/16	25.3	99.09	17.4	98.96	98.60	7.9	69,586	0.01%
2024/01/15	111.4	99.64	93.7	99.31	98.60	17.8	69,770	0.03%	大買/
2024/01/12	58.4	99.24	124.5	99.47	99.50	-66.1	69,377	-0.10%	大賣/
2024/01/11	45.1	96.07	62.2	96.94	97.60	-17.1	68,947	-0.02%
2024/01/10	21	94.84	17	94.97	94.50	4	70,996	0.01%
2024/01/09	38.1	95.42	59.3	96.12	94.00	-21.2	72,328	-0.03%
2024/01/08	27.1	94.65	25.3	94.72	94.40	1.9	72,025	0.00%
2024/01/05	32.3	93.87	2	94.05	93.60	30.3	72,968	0.04%
2024/01/04	26	94.26	1.3	94.78	94.20	24.8	74,314	0.03%
2024/01/03	25.6	93.44	1	92.70	93.50	24.6	76,970	0.03%
2024/01/02	50.5	95.52	27	95.53	93.70	23.5	77,612	0.03%
2023/12/29	37	98.18	96.3	98.17	98.60	-59.3	76,858	-0.08%
2023/12/28	46	96.63	29.1	96.88	95.90	16.9	76,126	0.02%
2023/12/27	42.4	96.85	13	96.80	96.70	29.4	77,213	0.04%
2023/12/26	13	96.57	110	96.98	97.00	-97	79,699	-0.12%	大賣/
2023/12/25	7.1	96.70	41.3	96.85	96.60	-34.2	80,972	-0.04%
2023/12/22	27.1	94.69	11	95.42	94.20	16.1	80,706	0.02%
2023/12/21	60.2	93.57	45.3	94.34	95.20	14.9	80,789	0.02%
2023/12/20	14	94.14	57.5	94.20	94.20	-43.5	80,167	-0.05%
2023/12/19	34.3	92.66	20.7	93.61	92.00	13.5	79,775	0.02%
2023/12/18	15.1	92.50	34.3	92.67	92.30	-19.2	80,271	-0.02%
2023/12/15	26.1	92.19	38	92.84	91.60	-11.9	81,153	-0.01%
2023/12/14	53	93.59	25	93.80	93.10	28	81,709	0.03%
2023/12/13	27.3	92.81	37.5	92.87	92.90	-10.3	81,924	-0.01%
2023/12/12	113.4	91.05	8	90.71	90.50	105.4	82,288	0.13%	大買/鉅額交易
2023/12/11	15.6	92.39	9.3	92.73	91.80	6.3	83,190	0.01%
2023/12/08	27.5	93.38	14.3	93.48	92.60	13.2	83,663	0.02%
2023/12/07	43.5	92.74	88.7	93.55	93.40	-45.2	84,174	-0.05%
2023/12/06	16	91.23	34	91.24	91.20	-18	85,906	-0.02%
2023/12/05	47.3	89.53	20.5	89.20	89.20	26.7	86,114	0.03%
2023/12/04	37.6	91.66	11	91.47	91.30	26.6	86,032	0.03%
2023/12/01	45.2	91.49	44	92.03	92.80	1.2	86,253	0.00%
2023/11/30	70.5	91.67	17	91.78	91.50	53.5	86,241	0.06%
2023/11/29	26.1	93.18	22	94.15	93.30	4.1	86,498	0.00%
2023/11/28	30.1	92.11	1	92.30	92.50	29.1	88,159	0.03%
2023/11/27	62.2	92.89	40	92.20	92.70	22.2	90,725	0.02%
2023/11/24	5.3	95.32	41	95.51	96.00	-35.8	91,275	-0.04%
2023/11/22	125.9	98.61	31	97.92	97.60	94.9	94,745	0.10%	大買/
2023/11/21	29.3	102.98	67.5	102.35	102.50	-38.3	97,250	-0.04%
2023/11/20	44	99.35	49	99.71	99.70	-5	100,938	0.00%
2023/11/17	57	99.27	46	99.43	99.00	11	102,125	0.01%
2023/11/16	33.3	99.23	10.3	99.01	99.00	23	103,972	0.02%
2023/11/15	39.5	99.98	56.3	100.12	99.00	-16.8	105,424	-0.02%
2023/11/14	57.3	98.79	12.3	98.51	98.10	45.1	108,376	0.04%
2023/11/13	62.1	99.21	103.2	99.63	100.00	-41.1	112,049	-0.04%	大賣/
2023/11/10	37.5	97.03	33.3	97.12	98.10	4.3	113,658	0.00%
2023/11/09	66	98.57	61	98.89	98.60	5	114,264	0.00%
2023/11/08	112	97.62	142.7	98.14	97.30	-30.7	115,887	-0.03%	大買/大賣/
2023/11/07	7	92.60	34	93.38	93.40	-27	115,130	-0.02%
2023/11/06	7	92.53	13	93.01	92.10	-6	118,831	-0.01%
2023/11/03	49	92.42	27	92.96	91.20	22	121,725	0.02%
2023/11/02	27	92.73	28.1	92.89	92.80	-1.1	126,175	0.00%
2023/11/01	5	89.56	6	90.23	89.50	-1	127,805	0.00%
2023/10/31	62.6	91.91	45	91.64	89.40	17.5	132,840	0.01%
2023/10/30	18.3	94.72	21	94.77	93.70	-2.8	134,868	0.00%
2023/10/27	19.3	95.70	19.4	96.11	94.30	-0.1	138,647	0.00%
2023/10/26	6	93.30	6.1	93.28	93.20	-0.1	140,010	0.00%
2023/10/25	35.2	95.77	26	95.83	95.30	9.2	142,461	0.01%
2023/10/24	29	94.32	17.3	95.32	96.20	11.8	142,120	0.01%
2023/10/23	17	92.65	21.4	92.91	92.50	-4.3	141,242	0.00%
2023/10/20	43.5	90.10	61.5	90.70	91.40	-18	141,005	-0.01%
2023/10/19	26.3	90.84	19.3	91.37	91.70	7	140,393	0.00%
2023/10/18	85.4	90.39	87.6	91.29	91.00	-2.2	139,872	0.00%
2023/10/17	64.1	96.92	57.3	95.30	94.70	6.9	137,104	0.00%
2023/10/16	45.3	98.10	28.3	98.47	98.00	17	135,942	0.01%
2023/10/13	51.7	99.65	11	99.19	99.10	40.7	135,724	0.03%
2023/10/12	24	101.47	52.3	101.71	102.50	-28.3	134,759	-0.02%
2023/10/11	97.5	102.69	186	101.11	98.20	-88.5	134,082	-0.07%	大賣/
2023/10/06	62.3	108.81	40.5	108.27	108.50	21.8	134,437	0.02%
2023/10/05	32	106.42	26.5	105.97	107.00	5.5	136,130	0.00%
2023/10/04	105.3	105.31	25	105.26	106.00	80.3	137,219	0.06%	大買/
2023/10/03	55.8	109.28	23.3	109.44	108.00	32.5	137,686	0.02%
2023/10/02	12.2	109.59	56.1	108.62	111.00	-43.9	138,259	-0.03%
2023/09/28	144.5	103.28	77.3	103.49	101.50	67.2	137,680	0.05%	大買/
2023/09/27	13.3	101.61	15.3	102.07	103.00	-2	137,943	0.00%
2023/09/26	26.1	102.47	11.3	101.68	101.50	14.9	138,726	0.01%
2023/09/25	36.5	101.87	21.3	102.35	103.00	15.3	139,770	0.01%
2023/09/22	21.3	101.10	30.5	101.08	102.50	-9.2	141,561	-0.01%
2023/09/21	98	99.44	82.3	98.93	100.50	15.8	142,708	0.01%
2023/09/20	50.5	100.00	55.3	100.63	98.70	-4.8	143,098	0.00%
2023/09/19	44.5	99.19	26	99.24	98.40	18.5	143,234	0.01%
2023/09/18	29.2	101.12	16	101.28	101.00	13.2	143,749	0.01%
2023/09/15	19.4	106.32	27.3	106.27	104.50	-7.9	145,515	-0.01%
2023/09/14	40.7	106.23	48	105.92	106.00	-7.3	145,823	0.00%
2023/09/13	87.7	101.76	78	101.44	102.00	9.7	145,987	0.01%
2023/09/12	30.3	101.82	33.3	102.32	102.00	-3	147,817	0.00%
2023/09/11	69.6	103.05	97.7	103.64	102.50	-28.1	149,199	-0.02%
2023/09/08	14.3	109.96	20	109.83	109.00	-5.7	149,315	0.00%
2023/09/07	13	111.38	16	111.03	110.00	-3	150,140	0.00%
2023/09/06	20.3	113.82	33.3	113.71	113.50	-13.1	151,328	-0.01%
2023/09/05	14.5	111.42	17.3	111.65	112.50	-2.8	152,889	0.00%
2023/09/04	42	111.42	33.3	110.81	112.50	8.8	153,207	0.01%
2023/09/01	191.9	114.01	161.4	112.96	109.00	30.5	153,384	0.02%	大買/大賣/
2023/08/31	116.5	113.83	114.3	111.67	117.00	2.2	151,878	0.00%	大買/大賣/
2023/08/30	50.5	112.25	38.3	112.66	112.00	12.3	150,388	0.01%
2023/08/29	80.7	110.66	73.5	111.44	109.50	7.2	152,731	0.00%
2023/08/28	42.7	108.91	44.1	109.53	109.50	-1.4	153,126	0.00%
2023/08/25	203.8	112.42	208.2	112.30	111.00	-4.4	155,577	0.00%	大買/大賣/
2023/08/24	149.8	128.17	170.5	129.98	122.50	-20.8	153,948	-0.01%	大買/大賣/
2023/08/23	83.5	124.87	124.5	124.30	127.50	-41	151,950	-0.03%	大賣/
2023/08/22	128.8	125.51	123.1	125.93	123.50	5.7	154,442	0.00%	大買/大賣/
2023/08/21	88.6	121.24	91.1	122.45	121.00	-2.5	155,205	0.00%
2023/08/18	179.4	121.94	149	120.91	120.50	30.4	154,552	0.02%	大買/大賣/
2023/08/17	165.9	127.75	454.9	127.98	129.00	-289	151,273	-0.19%	大買/大賣/鉅額交易
2023/08/16	395.5	119.57	107.4	119.92	128.00	288.2	147,325	0.20%	大買/大賣/鉅額交易
2023/08/15	48.7	119.50	55.2	118.50	116.50	-6.5	145,781	0.00%
2023/08/14	129.9	110.67	138	111.27	111.50	-8.2	144,619	-0.01%	大買/大賣/
2023/08/11	112.2	117.29	127.3	116.86	115.00	-15.1	141,921	-0.01%	大買/大賣/
2023/08/10	183.1	113.45	372.1	115.58	113.50	-189	140,567	-0.13%	大買/大賣/鉅額交易
2023/08/09	108.4	121.24	87.5	121.27	120.00	21	137,269	0.02%	大買/
2023/08/08	335.4	129.28	174	129.74	129.00	161.4	136,528	0.12%	大買/大賣/鉅額交易
2023/08/07	162.1	123.44	158.2	122.39	125.00	3.9	131,929	0.00%	大買/大賣/
2023/08/04	304.9	114.18	1,660.6	111.67	114.00	-1,355.7	130,249	-1.04%	大買/大賣/鉅額交易
2023/08/02	512.8	123.50	254	126.11	121.50	258.8	125,410	0.21%	大買/大賣/鉅額交易
2023/08/01	1,112	132.68	482.6	131.83	135.00	629.3	123,181	0.51%	大買/大賣/鉅額交易
2023/07/31	97.2	150.12	167.2	151.94	141.50	-70	119,189	-0.06%	大賣/
2023/07/28	87.7	153.62	84.3	155.14	157.00	3.4	117,057	0.00%
2023/07/27	39.4	157.83	62.3	157.33	154.00	-22.9	114,413	-0.02%
2023/07/26	101.1	154.18	85.8	153.54	156.50	15.3	115,335	0.01%	大買/
2023/07/25	105.1	158.26	215	154.04	152.00	-110	115,259	-0.10%	大買/大賣/鉅額交易
2023/07/24	197.1	153.16	50.8	153.49	158.00	146.3	115,382	0.13%	大買/鉅額交易
2023/07/21	237.5	143.99	89.1	141.52	147.50	148.4	115,512	0.13%	大買/鉅額交易
2023/07/20	92	132.29	50.4	132.06	134.50	41.7	115,954	0.04%
2023/07/19	225.3	131.97	174	128.11	128.00	51.2	116,322	0.04%	大買/大賣/
2023/07/18	205	135.00	117.8	134.16	133.00	87.3	116,878	0.07%	大買/大賣/
2023/07/17	57.6	140.49	23.3	141.10	139.50	34.3	117,000	0.03%
2023/07/14	180.6	137.10	99.3	136.99	142.00	81.3	118,026	0.07%	大買/
2023/07/13	128.7	132.52	112.9	133.88	132.00	15.8	117,676	0.01%	大買/大賣/
2023/07/12	206.3	122.05	142.9	121.76	124.00	63.4	114,566	0.06%	大買/大賣/
2023/07/11	32	110.34	70.8	110.96	113.00	-38.8	112,635	-0.03%
2023/07/10	99	104.76	38.3	105.01	103.00	60.8	111,414	0.05%
2023/07/07	118.8	107.56	116.5	107.84	106.00	2.3	110,867	0.00%	大買/大賣/
2023/07/06	87.3	104.02	68.8	103.36	105.50	18.4	109,008	0.02%
2023/07/05	148.8	102.19	165.1	101.75	102.50	-16.3	107,848	-0.02%	大買/大賣/
2023/07/04	16.3	102.65	243.4	102.86	105.00	-227.2	106,113	-0.21%	大賣/鉅額交易
2023/07/03	172	96.42	303.8	96.38	95.70	-131.8	105,150	-0.13%	大買/大賣/鉅額交易
2023/06/30	153	87.51	42.6	89.33	90.80	110.4	104,322	0.11%	大買/鉅額交易
2023/06/29	19	81.89	368	81.02	83.60	-349	103,396	-0.34%	大賣/鉅額交易
2023/06/28	69.8	80.85	80	81.59	78.70	-10.2	101,949	-0.01%
2023/06/27	100.3	80.05	38.3	80.55	79.60	62	100,933	0.06%
2023/06/26	350.8	82.82	81.3	82.64	82.80	269.5	100,256	0.27%	大買/鉅額交易
2023/06/21	153	81.25	121.5	81.68	84.10	31.5	99,270	0.03%	大買/大賣/
2023/06/20	89	78.06	222	78.05	77.70	-133	97,590	-0.14%	大賣/鉅額交易
2023/06/19	102.3	79.38	303	79.34	78.40	-200.8	96,478	-0.21%	大買/大賣/鉅額交易
2023/06/16	268.5	81.33	494.5	80.21	80.20	-226	95,723	-0.24%	大買/大賣/鉅額交易
2023/06/15	815	79.41	748.8	79.47	80.20	66.2	93,255	0.07%	大買/大賣/
2023/06/14	438.5	75.82	401	74.93	76.70	37.5	90,825	0.04%	大買/大賣/
2023/06/13	39.5	71.76	113.5	70.97	71.80	-74	87,985	-0.08%	大賣/
2023/06/12	89.8	72.34	21.6	71.30	70.70	68.2	86,804	0.08%
2023/06/09	668.3	70.56	66	71.34	73.00	602.3	84,944	0.71%	大買/鉅額交易
2023/06/08	92.5	68.96	662.5	68.06	68.00	-570	82,605	-0.69%	大賣/鉅額交易
2023/06/07	304	69.59	206.6	69.35	68.60	97.4	81,273	0.12%	大買/大賣/
2023/06/06	129	70.86	5	70.90	70.60	124	79,813	0.16%	大買/鉅額交易
2023/06/05	538	70.52	105.5	70.63	71.00	432.5	79,062	0.55%	大買/大賣/鉅額交易
2023/06/02	138	72.71	1,323.9	72.11	71.10	-1,185.9	77,459	-1.53%	大買/大賣/鉅額交易
2023/06/01	352	67.98	80.5	67.33	69.40	271.5	73,617	0.37%	大買/鉅額交易
2023/05/31	88.7	66.55	30.5	66.33	66.70	58.2	71,367	0.08%
2023/05/30	80.6	66.93	192.1	67.04	66.30	-111.6	66,044	-0.17%	大賣/鉅額交易
2023/05/29	1,047.5	68.59	908.5	67.88	68.00	139	63,640	0.22%	大買/大賣/鉅額交易
2023/05/26	449.7	65.35	85.6	65.52	65.00	364.1	60,859	0.60%	大買/鉅額交易
2023/05/25	79	60.93	389.8	60.11	61.70	-310.8	56,693	-0.55%	大賣/鉅額交易
2023/05/24	337	55.42	579.5	55.82	56.10	-242.5	53,445	-0.45%	大買/大賣/鉅額交易
2023/05/23	405	53.95	322.5	54.57	53.60	82.5	51,926	0.16%	大買/大賣/
2023/05/22	24	52.95	120	52.71	52.70	-96	50,829	-0.19%	大賣/
2023/05/19	1,029.7	51.72	29.7	52.22	53.20	1,000	49,902	2.00%	大買/鉅額交易
2023/05/18	76	50.94	18	50.79	50.60	58	48,118	0.12%
2023/05/17	12.1	49.40	12	49.27	49.45	0.1	46,770	0.00%
2023/05/16	22	48.62	56	48.58	48.45	-34	45,829	-0.07%
2023/05/15	90	49.38	36	49.15	48.50	54	44,747	0.12%
2023/05/12	42.1	48.62	382	46.22	50.10	-339.9	43,504	-0.78%	大賣/鉅額交易
2023/05/11	108	47.92	92	48.13	47.50	16	40,848	0.04%	大買/
2023/05/10	210.7	48.16	67.2	48.28	48.10	143.5	40,176	0.36%	大買/鉅額交易
2023/05/09	219.5	49.72	75.5	48.68	50.00	144	39,277	0.37%	大買/鉅額交易
2023/05/08	161.5	50.03	187.5	50.59	49.90	-26	38,509	-0.07%	大買/大賣/
2023/05/05	107	49.28	8.5	49.57	49.15	98.5	37,793	0.26%	大買/
2023/05/04	29.5	48.80	53.5	49.23	49.55	-24	37,416	-0.06%
2023/05/03	23	49.00	15.4	49.03	48.95	7.6	36,729	0.02%
2023/05/02	6	49.34	16	49.49	50.10	-10	36,394	-0.03%
2023/04/28	17	46.22	35	45.87	46.50	-18	35,295	-0.05%
2023/04/27	14	45.47	12.5	45.96	46.00	1.5	34,667	0.00%
2023/04/26	20	44.60	16	44.15	45.00	4	33,828	0.01%
2023/04/25	51.1	44.73	26	43.84	43.70	25.1	32,985	0.08%
2023/04/24	25	45.47	101.1	45.65	46.20	-76.1	31,630	-0.24%	大賣/
2023/04/21	49.6	44.56	70.5	44.61	44.50	-20.9	30,785	-0.07%
2023/04/20	94	45.55	75.5	45.70	45.80	18.5	29,599	0.06%
2023/04/19	5	45.77	23	46.04	45.65	-18	28,817	-0.06%
2023/04/18	3	43.64	2	43.25	43.45	1	27,272	0.00%
2023/04/17	27	44.33	31.5	44.30	44.20	-4.5	26,654	-0.02%
2023/04/14	29.2	44.31	34	44.14	43.95	-4.8	26,180	-0.02%
2023/04/13	29	44.59	630	44.72	44.45	-601	25,236	-2.38%	大賣/鉅額交易
2023/04/12	6	44.83	21	44.34	45.15	-15	24,386	-0.06%
2023/04/11	25	43.28	12	43.52	43.45	13	23,306	0.06%
2023/04/10	614	42.64	309.2	41.22	43.40	304.8	22,753	1.34%	大買/大賣/鉅額交易
2023/04/07	5.5	40.61	5	40.77	40.60	0.5	21,414	0.00%
2023/04/06	28	41.19	711.5	41.18	41.40	-683.5	20,966	-3.26%	大賣/鉅額交易
2023/03/31	40.5	41.49	7	41.54	41.85	33.5	20,410	0.16%
2023/03/30	1,063	40.83	23.5	41.13	41.60	1,039.5	19,804	5.25%	大買/鉅額交易
2023/03/29	30.5	39.50	26	38.90	39.55	4.5	18,541	0.02%
2023/03/28	69	39.63	72	39.75	39.40	-3	18,323	-0.02%
2023/03/27	18	40.84	15	41.09	41.20	3	18,137	0.02%
2023/03/24	69	39.15	72	39.25	40.00	-3	17,776	-0.02%
2023/03/23	4	38.96	43	39.18	39.65	-39	16,814	-0.23%
2023/03/22	11	38.06	21	38.05	38.20	-10	15,790	-0.06%
2023/03/21	48	37.54	51	37.37	37.55	-3	15,307	-0.02%
2023/03/20	1	35.70	12	35.50	35.90	-11	14,354	-0.08%
2023/03/17	1	35.00	1.1	34.95	34.95	-0.1	14,196	0.00%
2023/03/16	5	34.45	1	34.50	34.55	4	13,982	0.03%
2023/03/15	0	0.00	6.1	34.43	34.50	-6.1	13,837	-0.04%
2023/03/14	0	0.00	4	33.63	33.55	-4	13,442	-0.03%
2023/03/13	2	32.90	0	0.00	33.65	2	13,450	0.01%
2023/03/09	1	33.95	2	34.00	33.95	-1	13,293	-0.01%
2023/03/08	0	0.00	15	33.60	33.80	-15	13,102	-0.11%
2023/03/07	0	0.00	3	33.03	33.15	-3	12,831	-0.02%
2023/03/06	2	32.80	2	32.80	32.85	0	12,700	0.00%
2023/03/03	0	0.00	2	32.60	32.65	-2	12,665	-0.02%
2023/03/02	6	32.23	0	0.00	32.35	6	12,673	0.05%
2023/02/24	4	33.11	3	32.91	33.15	1	12,354	0.01%
2023/02/23	1	32.20	8	32.08	32.20	-7	11,845	-0.06%
2023/02/21	0	31.65	0	0.00	31.75	0	11,700	0.00%
2023/02/20	0.1	31.70	0	0.00	31.70	0.1	11,823	0.00%
2023/02/15	0	0.00	2	31.73	31.80	-2	12,205	-0.02%
2023/02/13	2	31.20	2	31.65	31.70	0	12,208	0.00%
2023/02/10	3	31.35	0	0.00	31.20	3	12,266	0.02%
2023/02/08	5	31.90	0	0.00	31.90	5	12,584	0.04%
2023/02/06	0	0.00	2	31.90	31.95	-2	12,536	-0.02%
2023/02/03	0	0.00	8	31.79	31.95	-8	12,466	-0.06%
2023/02/02	1	31.55	2	31.75	31.80	-1	12,352	-0.01%
2023/02/01	2.1	31.44	12.1	31.35	31.40	-10	12,154	-0.08%
2023/01/31	1	31.35	2	31.35	31.50	-1	12,085	-0.01%
2023/01/30	0	0.00	14.7	30.97	31.20	-14.7	11,639	-0.13%
2023/01/13	0	0.00	5	30.20	30.20	-5	11,160	-0.04%
2023/01/12	0	0.00	0.7	30.05	30.10	-0.7	11,461	-0.01%
2023/01/11	0	0.00	3	30.27	30.30	-3	11,486	-0.03%
2023/01/09	0	0.00	4	30.00	30.00	-4	11,397	-0.04%
2023/01/04	0	0.00	1	29.30	29.40	-1	11,325	-0.01%
2023/01/03	1	29.10	0	0.00	29.20	1	11,411	0.01%
2022/12/29	5	28.80	9	29.38	29.45	-4	11,320	-0.04%
2022/12/23	0	0.00	3	30.00	29.90	-3	11,554	-0.03%
2022/12/22	1	30.25	15	30.25	30.15	-14	11,599	-0.12%
2022/12/20	1	30.15	0	0.00	30.10	1	11,021	0.01%
2022/12/19	5	30.19	10	30.21	30.50	-5	10,535	-0.05%
2022/12/16	0	0.00	7	29.44	30.00	-7	9,847	-0.07%
2022/12/15	0	0.00	3.2	29.15	29.30	-3.2	9,325	-0.03%
2022/12/14	0	0.00	2	29.08	29.15	-2	9,391	-0.02%
2022/12/13	2.1	28.89	2	28.73	28.90	0.1	9,446	0.00%
2022/12/12	0	0.00	1	28.50	28.50	-1	9,340	-0.01%
2022/12/09	4	28.14	3	28.27	28.40	1	9,552	0.01%
2022/12/02	1.1	27.51	1	27.60	27.60	0.1	9,291	0.00%
2022/12/01	0.5	27.70	0	0.00	27.50	0.5	9,279	0.01%
2022/11/29	0	0.00	1	27.70	27.65	-1	9,274	-0.01%
2022/11/24	0	0.00	2	27.25	27.35	-2	9,309	-0.02%
2022/11/18	0	0.00	1	27.70	27.65	-1	9,511	-0.01%
2022/11/15	1	27.50	0	0.00	27.55	1	9,377	0.01%
2022/11/11	3	27.35	2	27.45	27.50	1	9,163	0.01%
2022/11/08	7	27.15	7	27.05	27.25	0	9,048	0.00%
2022/11/07	0	0.00	14	26.16	26.80	-14	8,928	-0.16%
2022/11/04	8	25.23	0	0.00	25.35	8	8,804	0.09%
2022/11/02	5	26.05	0	0.00	25.95	5	8,781	0.06%
2022/10/19	0	26.30	0	0.00	26.20	0	9,006	0.00%
2022/10/18	1.1	26.25	0	0.00	26.20	1.1	8,926	0.01%
2022/10/11	0	26.55	0	0.00	26.30	0	8,716	0.00%
2022/10/06	0	0.00	1	27.10	27.00	-1	8,712	-0.01%
2022/10/05	0	0.00	1	27.30	27.10	-1	8,782	-0.01%
2022/09/28	0.1	26.85	0	0.00	26.85	0.1	9,189	0.00%
2022/09/27	1	26.90	0	0.00	26.85	1	9,365	0.01%
2022/09/26	1	26.90	0	0.00	26.95	1	9,479	0.01%
2022/09/23	0.1	27.40	0	0.00	27.25	0.1	9,602	0.00%
2022/09/22	0	0.00	1	27.40	27.25	-1	9,861	-0.01%
2022/09/20	10	27.65	10	27.45	27.80	0	9,690	0.00%
2022/09/19	1	27.30	3	27.35	27.55	-2	9,452	-0.02%
2022/09/16	4.1	27.02	0	0.00	27.35	4.1	9,314	0.04%
2022/09/15	3	27.20	4	27.46	27.35	-1	9,093	-0.01%
2022/09/14	0.2	27.45	0	0.00	27.40	0.2	9,045	0.00%
2022/09/13	0.2	27.60	0	0.00	27.65	0.2	9,082	0.00%
2022/09/06	1	26.95	0	0.00	26.95	1	9,343	0.01%
2022/09/05	0	0.00	10	27.10	27.15	-10	9,307	-0.11%
2022/08/31	0	0.00	4	27.60	27.70	-4	9,214	-0.04%
2022/08/30	0	0.00	17	27.63	27.50	-17	9,167	-0.19%
2022/08/29	23.2	27.37	0	0.00	27.35	23.2	9,085	0.26%
2022/08/23	4	27.90	0	0.00	28.15	4	9,089	0.04%
2022/08/22	0.1	28.40	0	0.00	28.20	0.1	9,079	0.00%
2022/08/17	0	0.00	20	28.30	28.35	-20	9,096	-0.22%
2022/08/16	10	27.83	0	0.00	28.20	10	9,090	0.11%
2022/08/15	10	27.90	3	28.20	27.90	7	9,039	0.08%
2022/08/10	1	27.95	0	0.00	28.15	1	8,842	0.01%
2022/08/09	0	0.00	1	27.75	28.00	-1	8,789	-0.01%
2022/08/08	0	0.00	2	27.50	27.65	-2	8,686	-0.02%
2022/08/05	1	26.90	15	27.13	27.35	-14	8,636	-0.16%
2022/08/01	0	26.35	0	0.00	26.30	0	9,017	0.00%
2022/07/28	1	25.90	1	26.05	26.35	0	9,031	0.00%
2022/07/26	0	25.45	0	0.00	25.40	0	8,980	0.00%
2022/07/25	0	25.35	1	25.30	25.20	-1	9,026	-0.01%
2022/07/22	0	25.10	0	0.00	25.10	0	9,154	0.00%
2022/07/20	0	25.05	0	0.00	24.90	0	9,412	0.00%
2022/07/19	1	24.35	0	0.00	24.65	1	9,608	0.01%
2022/07/18	0	24.60	0	0.00	24.50	0	9,641	0.00%
2022/07/15	1	24.15	10	24.30	24.45	-9	9,614	-0.09%
2022/07/13	10	24.15	0	0.00	23.95	10	9,570	0.10%
2022/07/12	3	23.90	0	0.00	23.95	3	9,525	0.03%
2022/07/11	0	0.00	1	24.60	24.45	-1	9,411	-0.01%
2022/07/08	2	24.15	2	24.20	24.05	0	9,294	0.00%
2022/07/07	1	23.30	0	0.00	23.60	1	9,233	0.01%
2022/07/06	3	23.50	1	23.25	23.40	2	9,172	0.02%
2022/07/05	2.1	26.11	37	25.99	26.25	-34.9	8,734	-0.40%
2022/07/04	3.1	26.39	2	26.43	26.30	1.1	8,555	0.01%
2022/07/01	1	26.35	2	26.73	26.35	-1	8,570	-0.01%
2022/06/30	5.2	26.91	1	26.70	26.70	4.2	8,398	0.05%
2022/06/29	1.1	27.75	1	27.60	27.65	0.1	8,141	0.00%
2022/06/27	11	28.50	0	0.00	28.45	11	8,146	0.14%
2022/06/24	3	28.25	0	0.00	28.70	3	8,126	0.04%
2022/06/21	0	0.00	2	28.35	28.75	-2	8,161	-0.02%
2022/06/20	2.1	27.94	0	0.00	28.20	2.1	8,198	0.03%
2022/06/16	0	0.00	5	28.85	28.85	-5	8,147	-0.06%
2022/06/15	0	0.00	10	28.80	28.90	-10	8,172	-0.12%
2022/05/30	3	28.25	0.2	28.25	28.20	2.8	9,486	0.03%
2022/05/27	0	0.00	2.5	27.72	27.65	-2.5	9,786	-0.03%
2022/05/25	0	0.00	4	27.33	27.25	-4	14,865	-0.03%
2022/05/23	4	27.59	0	0.00	27.60	4	16,041	0.02%
2022/05/18	0	0.00	0.1	28.10	27.85	-0.1	16,634	0.00%
2022/05/17	0	0.00	1	27.75	27.85	-1	16,654	-0.01%
2022/05/16	0	0.00	1	27.50	27.60	-1	16,825	-0.01%
2022/05/12	15.1	27.09	1	27.05	27.00	14.1	17,210	0.08%
2022/05/11	5	27.34	0	0.00	27.30	5	17,331	0.03%
2022/05/10	2	27.33	50	26.93	27.40	-48	17,953	-0.27%
2022/05/09	2.5	27.76	1	28.15	27.70	1.5	18,037	0.01%
2022/05/06	1	28.75	4	28.83	29.05	-3	18,036	-0.02%
2022/05/05	0	0.00	2	29.05	29.15	-2	18,217	-0.01%
2022/05/04	1	28.70	2	28.75	28.80	-1	18,422	-0.01%
2022/04/28	1	28.15	1	28.40	28.40	0	19,548	0.00%
2022/04/27	4.2	28.37	1	28.25	28.25	3.2	20,025	0.02%
2022/04/26	1	28.85	2	28.80	28.85	-1	20,920	0.00%
2022/04/25	8.8	28.72	4.3	28.62	28.60	4.6	20,981	0.02%
2022/04/22	1	29.05	0	0.00	29.10	1	20,926	0.00%
2022/04/21	0	0.00	0.1	29.40	29.30	-0.1	20,976	0.00%
2022/04/20	4	29.15	0	0.00	29.15	4	21,222	0.02%
2022/04/18	2	29.23	0	0.00	29.35	2	21,638	0.01%
2022/04/11	0.1	29.20	0	0.00	29.05	0.1	21,787	0.00%
2022/04/08	14	29.19	0	0.00	29.15	14	21,735	0.06%
2022/04/07	1	29.55	0	0.00	29.25	1	21,684	0.00%
2022/04/01	0	0.00	1	29.75	29.90	-1	21,560	0.00%
2022/03/30	2	29.85	0	0.00	29.85	2	21,445	0.01%
2022/03/29	0	0.00	10	29.95	29.80	-10	21,425	-0.05%
2022/03/28	12	29.70	5	29.90	29.95	7	21,459	0.03%
2022/03/25	0	0.00	2	29.95	29.85	-2	21,537	-0.01%
2022/03/24	6.1	29.58	0	0.00	29.70	6.1	21,579	0.03%
2022/03/23	1.1	29.81	0	0.00	29.80	1.1	21,573	0.01%
2022/03/22	3	30.10	0	30.05	30.00	3	21,462	0.01%
2022/03/21	32.1	30.00	21	30.05	30.05	11.1	21,350	0.05%
2022/03/18	3	29.75	0	0.00	29.75	3	21,183	0.01%
2022/03/17	23	29.75	0	0.00	29.60	23	21,161	0.11%
2022/03/16	1	29.25	0	0.00	29.50	1	20,999	0.00%
2022/03/10	0	0.00	4	29.38	29.45	-4	20,969	-0.02%
2022/03/09	5	28.84	0	0.00	28.80	5	20,932	0.02%
2022/03/07	2	28.93	5	28.90	28.90	-3	20,692	-0.01%
2022/03/04	26	29.54	1	29.45	29.50	25	20,859	0.12%
2022/03/03	1	29.40	0	0.00	29.50	1	20,771	0.00%
2022/03/02	1	29.20	0	0.00	29.35	1	20,565	0.00%
2022/03/01	111	29.03	100	29.23	29.35	11	20,298	0.05%	大買/
2022/02/25	5	29.20	1	29.50	29.40	4	19,738	0.02%
2022/02/24	83	29.16	62	29.20	29.25	21	15,179	0.14%
2022/02/23	1	30.05	25	30.08	30.00	-24	14,379	-0.17%
2022/02/22	3	30.08	3	30.12	30.25	0	14,076	0.00%
2022/02/21	7	30.14	6	30.10	30.30	1	13,822	0.01%
2022/02/18	0	0.00	1.8	30.43	30.30	-1.8	13,645	-0.01%
2022/02/17	0	0.00	2	30.55	30.60	-2	13,443	-0.01%
2022/02/16	10	30.30	2	30.33	30.40	8	13,387	0.06%
2022/02/15	2	30.10	1	30.45	30.65	1	13,191	0.01%
2022/02/11	0	0.00	24	30.68	31.00	-24	12,731	-0.19%
2022/02/10	147	30.49	124	30.77	30.80	23	12,609	0.18%	大買/大賣/
2022/02/09	14	31.87	0	0.00	32.00	14	12,229	0.11%
2022/02/08	10	31.86	13	31.93	32.00	-3	12,001	-0.02%
2022/02/07	14	31.39	0	0.00	31.60	14	11,987	0.12%
2022/01/26	60	31.39	67	31.28	31.35	-7	11,803	-0.06%
2022/01/25	17	31.50	2.2	31.46	31.60	14.8	11,590	0.13%
2022/01/24	0	0.00	15	31.40	31.45	-15	11,204	-0.13%
2022/01/21	10	31.10	6	31.08	31.25	4	10,801	0.04%
2022/01/20	0	0.00	6.2	31.37	31.50	-6.2	10,475	-0.06%
2022/01/19	32	30.99	39	31.11	30.95	-7	9,896	-0.07%
2022/01/18	1	30.10	1	30.05	30.00	0	8,844	0.00%
2022/01/14	3	29.85	6	29.89	29.85	-3	8,630	-0.03%
2022/01/13	0	0.00	10	29.83	30.00	-10	8,751	-0.11%
2022/01/12	0	0.00	2	29.55	29.75	-2	8,633	-0.02%
2022/01/11	0	0.00	1	29.35	29.35	-1	8,401	-0.01%
2022/01/10	0	0.00	1	29.15	29.10	-1	8,222	-0.01%
2022/01/06	0	29.00	0.2	29.05	28.95	-0.2	8,183	0.00%
2022/01/05	0	0.00	0.9	29.15	29.05	-0.9	8,214	-0.01%
2022/01/03	0	0.00	6	29.20	29.00	-6	8,450	-0.07%
2021/12/30	3	29.18	0.1	29.25	29.15	2.9	8,766	0.03%
2021/12/29	1	29.25	0	0.00	29.25	1	8,830	0.01%
2021/12/28	1	29.10	0	0.00	29.20	1	8,874	0.01%
2021/12/27	1	29.10	0	0.00	29.20	1	8,883	0.01%
2021/12/24	0	0.00	0	29.10	29.10	0	8,970	0.00%
2021/12/22	1	28.95	0	0.00	28.95	1	9,038	0.01%
2021/12/21	0	0.00	1	29.05	28.95	-1	8,999	-0.01%
2021/12/16	5	28.90	0	0.00	29.05	5	8,842	0.06%
2021/12/15	0	0.00	5	28.90	29.00	-5	8,920	-0.06%
2021/12/14	1	29.00	0	0.00	29.00	1	9,055	0.01%
2021/12/13	4	29.06	0	0.00	29.00	4	9,093	0.04%
2021/12/10	1	29.15	0	0.00	29.25	1	9,183	0.01%
2021/12/03	0	0.00	0	29.20	29.15	0	9,194	0.00%
2021/12/02	1	29.20	0	0.00	29.15	1	9,150	0.01%
2021/12/01	2	28.98	13	29.11	29.30	-11	9,177	-0.12%
2021/11/30	2	29.50	1	29.85	28.60	1	9,029	0.01%
2021/11/29	0	0.00	2.4	29.18	29.30	-2.4	8,533	-0.03%
2021/11/26	0	0.00	5.4	29.49	29.15	-5.4	8,478	-0.06%
2021/11/25	1	29.40	1.5	29.60	29.65	-0.5	8,556	-0.01%
2021/11/24	0	0.00	24	29.26	29.35	-24	8,523	-0.28%
2021/11/22	0	0.00	3	29.27	29.40	-3	8,569	-0.04%
2021/11/19	1	29.20	0	0.00	29.20	1	8,606	0.01%
2021/11/18	0	0.00	2	28.85	28.80	-2	8,619	-0.02%
2021/11/17	0	0.00	2	28.88	28.80	-2	8,680	-0.02%
2021/11/16	1	28.75	0.1	28.85	29.05	0.9	8,713	0.01%
2021/11/15	6.3	28.75	1	28.75	28.75	5.3	8,784	0.06%
2021/11/12	0	0.00	2	28.73	28.80	-2	8,839	-0.02%
2021/11/11	2.1	28.66	0	0.00	28.65	2.1	8,921	0.02%
2021/11/10	0.4	28.75	0	0.00	28.95	0.4	9,163	0.00%
2021/11/09	0.4	28.60	1	28.60	28.85	-0.6	9,297	-0.01%
2021/11/08	35.2	28.65	30	28.85	28.45	5.2	9,288	0.06%
2021/11/05	7	29.56	1	29.55	29.55	6	9,167	0.07%
2021/11/04	80	29.64	83	29.67	29.80	-3	9,214	-0.03%
2021/11/03	3	29.18	10	29.20	29.30	-7	9,028	-0.08%
2021/11/01	1	29.05	0	0.00	29.10	1	9,537	0.01%
2021/10/27	2	29.25	1	29.25	29.35	1	9,985	0.01%
2021/10/26	1	29.15	0	0.00	29.30	1	10,226	0.01%
2021/10/22	0	0.00	2	29.18	29.25	-2	10,483	-0.02%
2021/10/21	3	29.15	2	29.13	29.10	1	10,481	0.01%
2021/10/20	0	0.00	0.7	28.80	28.90	-0.7	10,426	-0.01%
2021/10/19	0	0.00	2	28.40	28.50	-2	10,454	-0.02%
2021/10/18	2	28.55	0	0.00	28.35	2	10,711	0.02%
2021/10/14	0	0.00	6	28.48	28.40	-6	12,692	-0.05%
2021/10/12	2	28.65	4	28.61	28.70	-2	13,135	-0.02%
2021/10/08	0	0.00	0.2	28.45	28.40	-0.2	13,243	0.00%
2021/10/07	1	28.40	4	28.29	28.35	-3	13,279	-0.02%
2021/10/06	0	0.00	5	27.45	27.55	-5	13,170	-0.04%
2021/10/05	0	0.00	0.1	27.40	27.40	-0.1	13,192	0.00%
2021/10/01	0	0.00	5	27.50	27.45	-5	13,427	-0.04%
2021/09/28	0	0.00	1	27.65	27.70	-1	13,644	-0.01%
2021/09/27	1	27.70	0	0.00	27.60	1	13,995	0.01%
2021/09/23	0	0.00	30	27.80	27.75	-30	14,059	-0.21%
2021/09/22	2	27.35	0	0.00	27.40	2	14,101	0.01%
2021/09/16	1	27.70	0	0.00	27.70	1	14,152	0.01%
2021/09/15	7	27.80	1	27.40	27.75	6	14,166	0.04%
2021/09/13	4.1	27.02	0	0.00	27.05	4.1	14,016	0.03%
2021/09/10	1	27.15	0	0.00	27.15	1	14,056	0.01%
2021/09/08	0.1	27.30	5	27.15	27.20	-4.9	14,292	-0.03%
2021/09/07	1	27.50	1	27.50	27.45	0	14,376	0.00%
2021/09/06	1	27.60	0	0.00	27.55	1	14,502	0.01%
2021/09/03	1.5	27.63	0	0.00	27.55	1.5	14,530	0.01%
2021/09/01	0	0.00	2	27.65	27.55	-2	14,856	-0.01%
2021/08/31	1.1	27.46	0	0.00	27.40	1.1	14,874	0.01%
2021/08/30	1	27.55	0	0.00	27.65	1	14,854	0.01%
2021/08/27	0	27.55	0	0.00	27.50	0	14,902	0.00%
2021/08/26	3	27.37	1	27.25	27.35	2	14,962	0.01%
2021/08/25	0	0.00	2	27.75	27.75	-2	15,092	-0.01%
2021/08/24	4	27.60	0	0.00	27.60	4	15,225	0.03%
2021/08/23	1.1	27.00	2	27.03	26.95	-1	15,310	-0.01%
2021/08/19	7	26.71	0	0.00	26.70	7	16,216	0.04%
2021/08/18	2	26.85	1	26.80	27.00	1	16,212	0.01%
2021/08/16	2	26.90	0	0.00	26.70	2	16,316	0.01%
2021/08/11	4	27.35	0	0.00	27.20	4	16,355	0.02%
2021/08/10	2	27.13	0	0.00	27.20	2	16,448	0.01%
2021/08/09	2.1	27.35	0	0.00	27.30	2.1	16,610	0.01%
2021/08/06	30	27.70	1.4	27.68	27.70	28.6	16,679	0.17%
2021/08/05	3	27.13	0.4	27.25	27.10	2.6	16,561	0.02%
2021/08/04	3	27.20	0	0.00	27.30	3	16,863	0.02%
2021/08/03	18	27.18	0	0.00	27.40	18	17,018	0.11%
2021/08/02	2.3	27.56	0	0.00	27.60	2.3	17,057	0.01%
2021/07/30	2	27.90	0	0.00	27.75	2	16,996	0.01%
2021/07/29	0	0.00	3	28.05	28.00	-3	16,936	-0.02%
2021/07/28	3	27.93	3	28.00	28.05	0	17,088	0.00%
2021/07/27	2	28.15	0	0.00	28.15	2	17,297	0.01%
2021/07/26	17	28.11	0	0.00	28.10	17	17,603	0.10%
2021/07/23	5	28.21	0	0.00	28.10	5	17,588	0.03%
2021/07/22	8	28.18	0	0.00	28.20	8	17,556	0.05%
2021/07/21	32	28.35	0	0.00	28.05	32	17,414	0.18%
2021/07/20	10	31.22	0	0.00	31.20	10	16,072	0.06%
2021/07/19	7	31.49	10	31.65	31.65	-3	15,731	-0.02%
2021/07/16	1	31.65	0.5	31.80	31.75	0.5	15,823	0.00%
2021/07/15	1	32.00	0	0.00	31.95	1	15,840	0.01%
2021/07/14	2.4	32.22	3	32.33	32.10	-0.6	15,771	0.00%
2021/07/13	3	32.42	0	0.00	32.20	3	15,830	0.02%
2021/07/12	1	32.70	0	0.00	32.65	1	15,761	0.01%
2021/07/08	4	32.90	20.1	32.99	32.80	-16.1	16,007	-0.10%
2021/07/07	0	0.00	7.1	32.71	32.75	-7.1	16,035	-0.04%
2021/07/06	1	32.45	6	32.70	32.70	-5	16,221	-0.03%
2021/07/05	1.2	32.76	9.5	32.66	32.55	-8.3	16,263	-0.05%
2021/07/02	9	32.05	15.2	32.29	32.35	-6.2	16,203	-0.04%
2021/07/01	0	0.00	0.5	31.35	31.05	-0.5	16,089	0.00%
2021/06/30	2	31.00	0.2	30.95	31.00	1.8	16,096	0.01%
2021/06/29	11	30.75	1.6	30.75	30.75	9.4	16,144	0.06%
2021/06/28	2	30.85	0	0.00	30.80	2	16,267	0.01%
2021/06/25	6	30.80	2.5	30.76	30.80	3.5	16,274	0.02%
2021/06/24	3	30.45	0	0.00	30.40	3	16,354	0.02%
2021/06/23	1	30.45	0	0.00	30.40	1	16,487	0.01%
2021/06/22	3	30.47	1	30.65	30.40	2	16,918	0.01%
2021/06/21	2	30.58	5	30.60	30.30	-3	17,834	-0.02%
2021/06/17	3	30.68	2.1	30.85	30.60	0.9	18,405	0.00%
2021/06/16	0	0.00	37	30.90	30.60	-37	19,062	-0.19%
2021/06/15	2	30.15	1	30.25	30.15	1	19,614	0.01%
2021/06/11	1	30.35	0	0.00	30.15	1	19,612	0.01%
2021/06/09	1	30.35	0	0.00	30.20	1	19,730	0.01%
2021/06/08	0	0.00	0.2	30.85	30.65	-0.2	19,762	0.00%
2021/06/07	2	30.65	0	0.00	30.55	2	19,818	0.01%
2021/06/04	1	30.90	8	30.90	30.95	-7	19,841	-0.04%
2021/06/03	0	0.00	7	31.20	31.25	-7	19,870	-0.04%
2021/06/02	12	31.33	1.1	31.26	31.35	10.9	19,923	0.05%
2021/06/01	1.1	31.10	3	31.48	31.40	-2	19,887	-0.01%
2021/05/31	1	30.45	0	0.00	30.75	1	19,846	0.01%
2021/05/28	2.2	30.46	1	29.85	30.55	1.2	19,835	0.01%
2021/05/26	3	29.75	1	29.75	29.70	2	19,518	0.01%
2021/05/25	3	29.58	1	29.55	29.55	2	19,581	0.01%
2021/05/24	1	28.80	0	0.00	29.30	1	19,634	0.01%
2021/05/21	0	29.30	1	29.45	29.10	-1	19,682	0.00%
2021/05/19	3	28.95	1	28.95	29.15	2	19,594	0.01%
2021/05/18	2	28.25	3	28.70	28.70	-1	19,648	-0.01%
2021/05/17	1	28.40	0	0.00	27.90	1	19,605	0.01%
2021/05/14	13	29.85	6	29.70	29.55	7	19,375	0.04%
2021/05/13	3	29.80	0	0.00	29.70	3	19,318	0.02%
2021/05/12	13	29.67	1	29.35	30.00	12	19,135	0.06%
2021/05/11	3	30.50	0	0.00	30.50	3	18,813	0.02%
2021/05/10	0	0.00	7	31.03	31.20	-7	18,683	-0.04%
2021/05/07	5	31.05	1	31.15	31.15	4	19,015	0.02%
2021/05/06	3	30.73	3	30.95	30.75	0	19,568	0.00%
2021/05/05	5	31.05	5	31.00	30.80	0	20,029	0.00%
2021/05/04	23	30.98	0	0.00	31.15	23	19,961	0.12%
2021/05/03	31	31.81	12	31.80	31.65	19	19,780	0.10%
2021/04/29	2	32.55	13	32.55	32.70	-11	19,586	-0.06%
2021/04/28	9	32.64	0	0.00	32.70	9	19,594	0.05%
2021/04/27	1	32.60	0	0.00	32.60	1	19,730	0.01%
2021/04/26	5	32.66	1	32.45	32.80	4	19,659	0.02%
2021/04/23	7	32.26	1	32.20	32.45	6	19,574	0.03%
2021/04/22	7.5	32.85	0	0.00	32.55	7.5	19,688	0.04%
2021/04/21	6.5	33.02	0	0.00	33.00	6.5	19,681	0.03%
2021/04/20	0	0.00	3	33.15	33.10	-3	19,604	-0.02%
2021/04/19	1	33.05	4	33.10	33.05	-3	19,556	-0.02%
2021/04/16	0	0.00	1	32.85	32.95	-1	19,469	-0.01%
2021/04/15	0	0.00	3	32.85	32.85	-3	19,541	-0.02%
2021/04/14	0	0.00	4	32.85	33.00	-4	19,450	-0.02%
2021/04/13	0	0.00	30	33.37	33.15	-30	19,250	-0.16%
2021/04/12	3	33.57	0	0.00	33.40	3	19,191	0.02%
2021/04/08	1	33.60	2	33.60	33.55	-1	18,929	-0.01%
2021/04/07	0	0.00	1	33.85	33.45	-1	18,819	-0.01%
2021/04/06	2	33.50	0	0.00	33.40	2	18,656	0.01%
2021/04/01	0	0.00	3	33.45	33.40	-3	18,698	-0.02%
2021/03/31	6	33.79	0	0.00	33.50	6	18,637	0.03%
2021/03/30	2	33.50	25	33.73	33.85	-23	18,519	-0.12%
2021/03/29	5	33.30	0	0.00	33.55	5	18,451	0.03%
2021/03/26	6	33.31	1	33.25	33.45	5	18,397	0.03%
2021/03/25	4	33.24	5	33.10	33.20	-1	18,661	-0.01%
2021/03/24	23.5	33.91	0	0.00	33.75	23.5	18,375	0.13%
2021/03/23	2	34.20	8	34.44	34.75	-6	17,678	-0.03%
2021/03/22	6	34.06	9.2	34.24	34.35	-3.2	17,445	-0.02%
2021/03/19	7	34.07	3.4	34.01	33.85	3.6	17,615	0.02%
2021/03/18	3	33.90	5	33.74	33.85	-2	17,268	-0.01%
2021/03/17	2	32.58	2	32.68	32.65	0	16,685	0.00%
2021/03/16	4	32.53	1	32.55	32.60	3	16,767	0.02%
2021/03/15	21	32.71	7	32.66	32.60	14	16,836	0.08%
2021/03/12	1	32.20	5	32.35	32.40	-4	16,874	-0.02%
2021/03/11	1	32.20	0	0.00	32.25	1	16,894	0.01%
2021/03/10	0	0.00	1	32.30	32.10	-1	16,992	-0.01%
2021/03/09	0	0.00	44	31.77	32.00	-44	17,174	-0.26%
2021/03/08	1	31.75	11.1	31.70	31.80	-10.1	17,336	-0.06%
2021/03/05	1	31.10	1	31.30	31.65	0	17,400	0.00%
2021/03/04	4	31.28	1	31.30	31.35	3	17,900	0.02%
2021/03/03	1	31.25	1	31.35	31.40	0	17,975	0.00%
2021/03/02	2	31.60	11	31.46	31.35	-9	17,826	-0.05%
2021/02/26	4	31.61	4	31.50	32.00	0	17,634	0.00%
2021/02/25	24	31.76	6	31.96	31.70	18	17,263	0.10%
2021/02/24	4	31.98	0	0.00	31.90	4	17,199	0.02%
2021/02/23	11	31.69	7	31.75	31.80	4	17,047	0.02%
2021/02/22	4	31.40	8.6	31.30	31.30	-4.6	16,982	-0.03%
2021/02/19	4	30.80	0	0.00	31.15	4	17,001	0.02%
2021/02/18	1	30.90	0	0.00	30.80	1	17,007	0.01%
2021/02/17	1	31.10	0	0.00	31.00	1	17,080	0.01%
2021/02/05	3	30.80	0	0.00	30.80	3	17,294	0.02%
2021/02/04	3	30.90	0	0.00	30.75	3	17,281	0.02%
2021/02/03	0	0.00	1	31.05	31.10	-1	17,275	-0.01%
2021/02/02	3	31.00	0	0.00	31.15	3	17,264	0.02%
2021/02/01	7	30.91	0	0.00	31.10	7	17,212	0.04%
2021/01/29	19	32.03	20	31.57	31.25	-1	17,075	-0.01%
2021/01/28	12	32.55	8	32.64	32.70	4	16,547	0.02%
2021/01/27	0	0.00	3.6	32.17	32.35	-3.6	15,969	-0.02%
2021/01/25	0	0.00	4.1	31.04	31.20	-4.1	15,324	-0.03%
2021/01/22	3	30.80	5.1	30.42	30.70	-2.1	15,169	-0.01%
2021/01/21	3	29.95	5	29.85	29.90	-2	15,053	-0.01%
2021/01/20	17	30.03	2	30.45	30.00	15	15,065	0.10%
2021/01/19	0	0.00	0.1	30.85	30.75	-0.1	14,868	0.00%
2021/01/18	0	0.00	10	30.80	30.65	-10	14,940	-0.07%
2021/01/14	15	31.65	7	31.51	31.65	8	14,880	0.05%
2021/01/13	0	0.00	3	31.15	30.90	-3	14,588	-0.02%
2021/01/12	0	0.00	0.5	30.65	30.85	-0.5	14,473	0.00%
2021/01/11	1	30.80	5	31.00	31.00	-4	14,358	-0.03%
2021/01/08	0	0.00	1	30.65	31.00	-1	14,310	-0.01%
2021/01/07	0.3	30.45	1	30.55	30.50	-0.7	14,310	0.00%
2021/01/06	1	30.20	0	0.00	30.35	1	14,332	0.01%
2021/01/05	3	30.48	0	0.00	30.50	3	14,261	0.02%
2020/12/30	3	30.92	0	0.00	31.15	3	14,284	0.02%
2020/12/29	3	31.10	5	31.16	30.95	-2	14,241	-0.01%
2020/12/28	0	0.00	13	31.05	31.05	-13	14,242	-0.09%
2020/12/25	2	30.65	0	0.00	30.55	2	14,281	0.01%
2020/12/24	0	0.00	1	30.45	30.65	-1	14,304	-0.01%
2020/12/23	0	0.00	0.1	30.05	30.00	-0.1	14,316	0.00%
2020/12/22	0	0.00	2	30.30	30.05	-2	14,312	-0.01%
2020/12/21	6	29.36	7	29.59	30.05	-1	14,500	-0.01%
2020/12/18	8	30.44	2	30.30	30.20	6	14,448	0.04%
2020/12/17	1	30.35	0	0.00	30.40	1	14,367	0.01%
2020/12/16	5.1	30.55	1	30.85	31.05	4.1	14,155	0.03%
2020/12/15	4	30.15	0	0.00	30.05	4	14,004	0.03%
2020/12/14	13	31.03	26	30.78	31.05	-13	13,637	-0.10%
2020/12/10	4.1	31.62	1	31.95	31.65	3.1	13,431	0.02%
2020/12/09	0	0.00	15	32.20	32.15	-15	13,358	-0.11%
2020/12/08	7.3	31.87	13	32.06	31.80	-5.7	13,298	-0.04%
2020/12/07	10	31.50	50	31.47	31.55	-40	13,328	-0.30%
2020/12/04	2	31.15	0	0.00	31.30	2	13,346	0.01%
2020/12/03	0	0.00	0	31.40	31.30	0	13,311	0.00%
2020/12/02	3	31.07	4	31.38	31.45	-1	13,065	-0.01%
2020/12/01	1	30.60	51	30.54	30.65	-50	12,992	-0.38%
2020/11/30	109	30.47	0	0.00	29.85	109	12,941	0.84%	大買/鉅額交易
2020/11/27	23	30.80	5.2	30.77	30.95	17.8	12,362	0.14%
2020/11/26	0	0.00	100	30.10	30.30	-100	12,214	-0.82%
2020/11/24	1	30.25	0	0.00	30.25	1	12,502	0.01%
2020/11/23	2	30.18	0.5	30.25	30.10	1.5	12,574	0.01%
2020/11/20	0	0.00	6	30.06	30.05	-6	12,639	-0.05%
2020/11/19	1	30.00	1	30.00	29.95	0	13,095	0.00%
2020/11/18	54.5	30.22	1	30.15	30.15	53.5	13,270	0.40%
2020/11/17	1	30.15	2	30.10	30.30	-1	13,303	-0.01%
2020/11/16	56.5	30.46	8.3	30.30	30.40	48.2	13,666	0.35%
2020/11/13	4	30.25	15	30.04	30.30	-11	13,937	-0.08%
2020/11/12	2	29.05	0	0.00	29.20	2	13,711	0.01%
2020/11/10	1	29.45	1	29.25	29.15	0	13,896	0.00%
2020/11/09	4.1	29.25	1	29.30	29.50	3.1	14,204	0.02%
2020/11/06	3	29.18	0	0.00	29.15	3	14,334	0.02%
2020/11/05	0	0.00	7	29.29	29.10	-7	14,507	-0.05%
2020/11/04	0.3	29.10	5	29.05	29.00	-4.7	14,677	-0.03%
2020/11/02	1	28.20	0	0.00	28.35	1	14,923	0.01%
2020/10/30	16	28.60	0	0.00	28.50	16	15,195	0.11%
2020/10/29	5	28.71	0	0.00	28.70	5	15,516	0.03%
2020/10/28	32	29.16	36	29.42	29.15	-4	15,648	-0.03%
2020/10/27	4.5	29.04	0	0.00	29.00	4.5	15,788	0.03%
2020/10/26	16	29.26	143	29.21	29.30	-127	15,965	-0.80%	大賣/鉅額交易
2020/10/23	143	28.94	0	0.00	28.85	143	15,965	0.90%	大買/鉅額交易
2020/10/22	1	28.55	1	28.55	28.75	0	16,121	0.00%
2020/10/20	1	28.75	0	0.00	28.95	1	16,591	0.01%
2020/10/19	1	28.95	2	28.88	28.80	-1	17,134	-0.01%
2020/10/15	0	0.00	2.5	29.59	29.10	-2.5	17,940	-0.01%
2020/10/13	0	0.00	0	28.80	28.70	0	19,194	0.00%
2020/10/12	8	28.99	1	28.85	28.85	7	19,999	0.04%
2020/10/07	1	29.40	0	0.00	29.35	1	20,337	0.00%
2020/10/05	3	29.55	0	0.00	29.55	3	20,907	0.01%
2020/09/30	0	0.00	3	30.07	29.80	-3	21,182	-0.01%
2020/09/29	1	29.40	0.3	29.40	29.40	0.7	21,694	0.00%
2020/09/28	0	0.00	3	29.63	29.70	-3	22,677	-0.01%
2020/09/25	1	29.05	2	29.35	29.15	-1	23,163	0.00%
2020/09/24	5	29.10	1	29.05	28.85	4	23,278	0.02%
2020/09/23	0	0.00	2	29.85	29.95	-2	23,293	-0.01%
2020/09/22	2	29.18	1.5	29.13	29.10	0.5	23,223	0.00%
2020/09/21	2	29.58	0	0.00	29.50	2	23,384	0.01%
2020/09/18	4	29.80	0	0.00	29.85	4	23,772	0.02%
2020/09/17	1	30.10	1	30.25	29.65	0	24,067	0.00%
2020/09/16	4	30.10	1	30.35	30.10	3	24,572	0.01%
2020/09/15	1	29.80	0	0.00	29.75	1	24,802	0.00%
2020/09/14	1	29.85	1	29.80	30.10	0	25,480	0.00%
2020/09/11	2	29.73	1	29.80	29.90	1	26,124	0.00%
2020/09/10	0	0.00	1	30.05	29.80	-1	26,381	0.00%
2020/09/09	1	30.05	13.2	30.19	30.45	-12.2	26,211	-0.05%
2020/09/08	3	30.82	1	30.75	30.70	2	26,220	0.01%
2020/09/07	3	31.33	2	31.43	31.30	1	26,257	0.00%
2020/09/04	13	31.07	3	31.08	31.75	10	26,490	0.04%
2020/09/03	3	31.92	0	0.00	31.70	3	26,531	0.01%
2020/09/02	3	32.17	1	32.00	32.25	2	26,768	0.01%
2020/09/01	3	32.40	2	32.35	32.35	1	26,957	0.00%
2020/08/31	5	32.24	1	33.05	31.90	4	26,976	0.01%
2020/08/28	4	32.53	0	0.00	32.60	4	26,817	0.01%
2020/08/27	2	33.40	0	0.00	33.15	2	26,914	0.01%
2020/08/26	4	33.45	14	33.62	33.60	-10	26,905	-0.04%
2020/08/25	11	33.48	15	33.66	34.00	-4	26,848	-0.01%
2020/08/24	4	32.35	10	32.62	32.60	-6	26,739	-0.02%
2020/08/21	1	31.40	0	0.00	31.30	1	26,576	0.00%
2020/08/20	4	31.49	3	30.80	30.90	1	26,599	0.00%
2020/08/19	32	32.74	3	32.88	32.40	29	26,146	0.11%
2020/08/18	8	34.12	4	34.01	33.90	4	25,677	0.02%
2020/08/17	9	34.43	1	34.50	34.50	8	25,642	0.03%
2020/08/14	4	34.83	0	0.00	34.75	4	25,563	0.02%
2020/08/13	1	35.30	44	35.36	34.85	-43	25,531	-0.17%
2020/08/12	15	34.58	26	34.45	34.70	-11	25,390	-0.04%
2020/08/11	25	34.08	0	0.00	34.00	25	25,355	0.10%
2020/08/10	55	34.53	0	0.00	34.50	55	25,399	0.22%
2020/08/07	1	35.10	5	34.94	34.90	-4	25,411	-0.02%
2020/08/06	24	34.71	21	34.80	34.95	3	25,295	0.01%
2020/08/05	12	35.05	0	0.00	34.90	12	25,235	0.05%
2020/08/04	3	34.83	8	34.51	35.00	-5	24,978	-0.02%
2020/08/03	4	33.86	1	33.80	33.85	3	24,798	0.01%
2020/07/31	4	34.55	7	34.61	34.50	-3	24,671	-0.01%
2020/07/30	0	0.00	4	34.70	34.60	-4	24,446	-0.02%
2020/07/29	1	33.65	1	33.70	33.80	0	24,306	0.00%
2020/07/28	1	33.95	36	33.89	33.25	-35	24,304	-0.14%
2020/07/27	38	33.23	0	0.00	33.25	38	24,479	0.16%
2020/07/24	14	34.41	0	0.00	34.10	14	24,440	0.06%
2020/07/23	5	35.41	45	35.59	35.60	-40	23,976	-0.17%
2020/07/22	13	34.14	2	34.30	34.25	11	23,476	0.05%
2020/07/21	28.2	33.45	33	33.94	33.90	-4.8	23,295	-0.02%
2020/07/20	17.5	32.73	66	33.24	32.95	-48.5	22,719	-0.21%
2020/07/17	96	35.85	30	36.40	35.80	66	21,717	0.30%
2020/07/16	288	34.61	264.6	35.08	36.00	23.4	21,458	0.11%	大買/大賣/
2020/07/15	2	33.88	4	34.36	34.05	-2	20,700	-0.01%
2020/07/14	5	33.84	5	34.40	34.10	0	20,543	0.00%
2020/07/13	5	34.10	0	0.00	34.20	5	20,361	0.02%
2020/07/10	3	33.18	10	33.15	32.55	-7	20,175	-0.03%
2020/07/09	11	33.65	2	33.45	33.40	9	20,251	0.04%
2020/07/08	11	33.36	67	33.09	33.45	-56	19,957	-0.28%
2020/07/07	14	35.08	11	34.43	34.50	3	19,252	0.02%
2020/07/06	4	38.45	17	38.14	38.65	-13	18,297	-0.07%
2020/07/03	1	37.20	10.5	37.32	37.20	-9.5	17,841	-0.05%
2020/07/02	8	37.20	0	0.00	37.15	8	17,796	0.04%
2020/07/01	5	36.90	4.7	36.65	36.80	0.3	17,701	0.00%
2020/06/30	0	0.00	2.1	35.94	35.80	-2.1	17,522	-0.01%
2020/06/29	5	35.26	2	35.40	35.65	3	17,474	0.02%
2020/06/24	9	35.93	5	36.25	35.65	4	17,243	0.02%
2020/06/23	3	35.90	16	35.91	36.00	-13	17,191	-0.08%
2020/06/22	1	34.90	111	34.90	34.80	-110	17,223	-0.64%	大賣/鉅額交易
2020/06/19	13	34.80	8	34.65	34.65	5	16,876	0.03%
2020/06/18	6	33.80	13	34.03	34.00	-7	16,268	-0.04%
2020/06/17	6	31.93	4.5	32.14	32.25	1.5	15,614	0.01%
2020/06/16	2	31.25	1	31.50	31.45	1	15,581	0.01%
2020/06/15	0	0.00	4	30.99	31.10	-4	15,850	-0.03%
2020/06/12	10	30.20	10	30.65	30.70	0	15,963	0.00%
2020/06/11	1	30.50	3	31.63	30.65	-2	16,131	-0.01%
2020/06/10	7	31.44	5	31.53	31.45	2	16,046	0.01%
2020/06/09	2	31.25	12	31.03	31.15	-10	16,115	-0.06%
2020/06/08	5	30.18	6	30.25	30.45	-1	16,095	-0.01%
2020/06/05	51	29.90	1	29.85	29.80	50	15,920	0.31%
2020/06/03	0	0.00	5	29.57	29.55	-5	15,994	-0.03%
2020/06/01	0	0.00	1	29.00	29.00	-1	15,911	-0.01%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/28	1	28.85	1	28.75	28.50	0	15,593	0.00%
2020/05/27	0	0.00	5	28.45	28.60	-5	15,671	-0.03%
2020/05/25	1	28.30	1	28.05	28.20	0	15,661	0.00%
2020/05/22	1	28.25	1	28.05	28.40	0	15,642	0.00%
2020/05/20	0	0.00	1	28.50	28.15	-1	15,471	-0.01%
2020/05/19	0	0.00	3	28.13	28.30	-3	15,304	-0.02%
2020/05/18	3	27.70	4	27.80	27.55	-1	15,109	-0.01%
2020/05/15	0	28.00	0.5	28.00	28.10	-0.5	14,963	0.00%
2020/05/13	1	27.40	0	0.00	27.55	1	14,627	0.01%
2020/05/12	1	27.55	0	0.00	27.50	1	14,527	0.01%
2020/05/11	2	27.85	2	27.78	27.80	0	14,438	0.00%
2020/05/08	2	27.78	5	27.50	27.45	-3	14,348	-0.02%
2020/05/07	3	27.70	1	27.75	27.70	2	14,148	0.01%
2020/05/06	1	27.70	1	27.90	27.80	0	14,116	0.00%
2020/05/05	2	27.90	2	27.93	27.75	0	14,084	0.00%
2020/04/30	6	27.82	587	28.13	28.25	-581	14,023	-4.14%	大賣/鉅額交易
2020/04/29	665	27.67	86	27.72	27.70	579	13,812	4.19%	大買/鉅額交易
2020/04/28	0	0.00	3	26.75	26.90	-3	13,693	-0.02%
2020/04/27	1	26.60	29	26.43	26.50	-28	14,075	-0.20%
2020/04/24	1	25.75	1	25.90	26.00	0	14,009	0.00%
2020/04/23	6	25.73	4	25.79	26.00	2	14,093	0.01%
2020/04/22	8	25.41	6	25.48	25.55	2	14,082	0.01%
2020/04/21	11	25.41	4	25.45	25.30	7	14,140	0.05%
2020/04/20	6	26.11	4	26.09	26.00	2	14,000	0.01%
2020/04/17	8	26.67	14	26.53	26.05	-6	13,943	-0.04%
2020/04/16	1	26.10	1.3	26.20	26.20	-0.3	13,857	0.00%
2020/04/15	191.5	26.45	480	26.47	26.50	-288.5	13,799	-2.09%	大買/大賣/鉅額交易
2020/04/14	314	26.24	12	26.39	26.70	302	13,667	2.21%	大買/鉅額交易
2020/04/13	0	0.00	15	25.37	25.65	-15	13,389	-0.11%
2020/04/10	6	25.19	0	0.00	25.25	6	13,364	0.04%
2020/04/09	8	25.13	3.2	25.21	25.05	4.8	13,461	0.04%
2020/04/08	1	25.10	482	25.15	25.10	-481	13,400	-3.59%	大賣/鉅額交易
2020/04/07	8	25.24	1	25.70	25.20	7	13,319	0.05%
2020/04/06	3	25.07	14.6	25.01	25.15	-11.6	13,189	-0.09%
2020/04/01	241	24.39	15	24.28	24.40	226	12,942	1.75%	大買/鉅額交易
2020/03/31	252	24.17	1	24.30	24.50	251	12,762	1.97%	大買/鉅額交易
2020/03/30	2	23.30	162	23.89	23.85	-160	12,531	-1.28%	大賣/鉅額交易
2020/03/27	13	24.01	63	23.97	23.75	-50	12,401	-0.40%
2020/03/26	137	24.12	83	24.28	24.00	54	12,097	0.45%	大買/
2020/03/25	0	0.00	16	23.20	23.20	-16	11,530	-0.14%
2020/03/24	2	20.65	7	20.98	21.10	-5	11,524	-0.04%
2020/03/23	9	19.21	157	19.40	19.20	-148	11,424	-1.30%	大賣/鉅額交易
2020/03/20	6	20.10	3	19.93	20.40	3	11,436	0.03%
2020/03/19	6	18.82	9	18.98	18.65	-3	11,212	-0.03%
2020/03/18	4	20.41	2	20.53	20.10	2	10,953	0.02%
2020/03/17	6	21.18	0	0.00	20.80	6	10,800	0.06%
2020/03/16	4	22.35	1	23.10	22.15	3	10,897	0.03%
2020/03/13	2	22.10	20	21.83	23.00	-18	10,808	-0.17%
2020/03/12	9	23.92	2	23.68	23.65	7	10,546	0.07%
2020/03/11	9	24.80	3	25.08	24.70	6	10,399	0.06%
2020/03/10	5	24.42	5	24.94	25.05	0	10,345	0.00%
2020/03/09	14	25.53	1	25.50	25.30	13	10,423	0.12%
2020/03/06	22	26.32	1	26.30	26.25	21	10,701	0.20%
2020/03/03	0.5	26.90	0	0.00	26.90	0.5	10,713	0.00%
2020/03/02	4	26.54	3	26.68	26.55	1	10,732	0.01%
2020/02/27	0	0.00	3.5	27.31	27.05	-3.5	10,841	-0.03%
2020/02/25	11	27.10	11	27.25	27.25	0	10,791	0.00%
2020/02/21	5	27.81	1	27.90	27.90	4	10,999	0.04%
2020/02/19	1	27.90	0.2	28.00	28.10	0.8	11,376	0.01%
2020/02/14	0	0.00	6	28.47	28.30	-6	12,350	-0.05%
2020/02/13	0	0.00	2	28.30	28.30	-2	12,462	-0.02%
2020/02/12	1	28.00	0	0.00	28.25	1	12,603	0.01%
2020/02/11	0.5	27.90	0	0.00	28.00	0.5	12,951	0.00%
2020/02/07	2	28.03	1	28.30	28.25	1	13,396	0.01%
2020/02/06	110	28.14	0	0.00	28.25	110	13,598	0.81%	大買/鉅額交易
2020/02/05	39	27.65	2	27.88	27.80	37	13,831	0.27%
2020/02/04	162	27.67	37.1	27.98	28.00	124.9	13,873	0.90%	大買/鉅額交易
2020/02/03	4	27.00	0	0.00	27.00	4	14,180	0.03%
2020/01/31	2	27.38	27	27.54	27.25	-25	14,150	-0.18%
2020/01/30	27.5	27.27	3	27.15	27.20	24.5	14,227	0.17%
2020/01/20	0	0.00	5	29.33	29.40	-5	13,968	-0.04%
2020/01/17	2	28.80	1	29.30	29.30	1	14,035	0.01%
2020/01/15	0	0.00	2.3	28.92	28.90	-2.3	14,243	-0.02%
2020/01/14	11	28.50	8.1	28.80	28.85	2.9	14,230	0.02%
2020/01/13	0	0.00	1.5	28.78	28.75	-1.5	14,328	-0.01%
2020/01/10	1	28.70	2	28.70	28.75	-1	14,387	-0.01%
2020/01/09	1	28.50	4	28.64	28.70	-3	14,426	-0.02%
2020/01/08	2	28.20	2	28.25	28.10	0	14,552	0.00%
2020/01/07	0	0.00	1	28.35	28.50	-1	14,568	-0.01%
2020/01/06	1	28.00	7	28.09	28.00	-6	14,593	-0.04%
2020/01/03	7	28.55	4	28.45	28.30	3	14,687	0.02%
2020/01/02	2	28.35	2	28.30	28.40	0	14,707	0.00%
2019/12/30	1.5	28.67	0	0.00	28.60	1.5	14,838	0.01%
2019/12/27	3	28.80	0	0.00	28.90	3	14,891	0.02%
2019/12/26	9	28.96	3.1	28.88	28.90	5.9	14,936	0.04%
2019/12/24	2	29.05	0	0.00	28.70	2	15,224	0.01%
2019/12/23	0.5	29.10	0	0.00	29.15	0.5	15,260	0.00%
2019/12/20	0	0.00	8	29.75	29.50	-8	15,401	-0.05%
2019/12/19	0	0.00	5	29.70	29.75	-5	15,800	-0.03%
2019/12/17	0	0.00	6.1	29.55	29.80	-6.1	16,488	-0.04%
2019/12/16	0.5	29.25	0	0.00	29.30	0.5	16,446	0.00%
2019/12/13	5	29.60	5	29.65	29.85	0	16,464	0.00%
2019/12/12	4	29.68	0	0.00	29.60	4	16,528	0.02%
2019/12/11	0.5	29.35	6	29.62	29.50	-5.5	16,473	-0.03%
2019/12/10	3	29.30	11.1	29.34	29.45	-8.1	16,087	-0.05%
2019/12/09	1	29.10	1	29.30	29.20	0	16,067	0.00%
2019/12/04	2	28.90	1	28.90	29.00	1	16,134	0.01%
2019/12/03	1	28.50	26	28.70	28.90	-25	16,043	-0.16%
2019/12/02	5	27.65	15	27.77	27.80	-10	15,582	-0.06%
2019/11/29	14	27.93	2	27.80	27.70	12	15,501	0.08%
2019/11/28	10	28.65	0	0.00	28.55	10	15,398	0.06%
2019/11/27	4	28.96	0	0.00	29.00	4	15,720	0.03%
2019/11/26	4	28.89	1	28.85	28.90	3	15,593	0.02%
2019/11/25	0.6	28.85	3	29.02	28.95	-2.4	15,329	-0.02%
2019/11/22	0	0.00	14.3	29.20	29.20	-14.3	15,395	-0.09%
2019/11/21	1.5	29.10	1	29.35	29.10	0.5	15,428	0.00%
2019/11/20	1	29.25	11	29.30	29.40	-10	15,357	-0.07%
2019/11/19	0	0.00	4	28.99	29.25	-4	15,375	-0.03%
2019/11/18	0	0.00	6	28.98	29.00	-6	15,283	-0.04%
2019/11/15	16	28.88	115	28.79	28.65	-99	15,348	-0.65%	大賣/
2019/11/14	1	28.40	26	28.44	28.45	-25	14,816	-0.17%
2019/11/13	1.5	28.17	4.6	28.35	28.15	-3.1	14,716	-0.02%
2019/11/08	0	0.00	2	28.35	28.35	-2	14,454	-0.01%
2019/11/07	0	0.00	20	27.43	27.40	-20	14,066	-0.14%
2019/11/06	20	27.08	5	27.10	27.25	15	13,955	0.11%
2019/11/05	102	28.08	0	0.00	27.85	102	13,638	0.75%	大買/鉅額交易
2019/11/04	0	0.00	12	28.40	28.40	-12	13,530	-0.09%
2019/10/31	0	0.00	8.5	27.91	27.95	-8.5	13,405	-0.06%
2019/10/30	1.5	27.30	31	27.16	27.45	-29.5	13,076	-0.23%
2019/10/29	0.5	27.30	0	0.00	27.40	0.5	13,054	0.00%
2019/10/28	2	27.95	8	27.86	27.80	-6	12,961	-0.05%
2019/10/23	10	27.30	1.6	27.20	27.20	8.4	12,839	0.07%
2019/10/22	0	0.00	8.5	26.91	26.85	-8.5	12,684	-0.07%
2019/10/21	0	0.00	24	26.53	26.70	-24	12,887	-0.19%
2019/10/18	2.5	26.32	1	26.35	26.35	1.5	13,179	0.01%
2019/10/17	0	0.00	2.2	26.40	26.50	-2.2	13,667	-0.02%
2019/10/16	0	0.00	52	26.41	26.50	-52	13,844	-0.38%
2019/10/15	26	26.26	0	0.00	26.20	26	13,844	0.19%
2019/10/14	25	26.25	1	26.30	26.30	24	13,859	0.17%
2019/10/09	0	0.00	2	26.30	26.10	-2	13,797	-0.01%
2019/10/08	0	0.00	3	26.40	26.25	-3	13,737	-0.02%
2019/10/07	4	26.28	1	26.10	26.20	3	13,745	0.02%
2019/10/04	1	26.20	3	26.12	26.15	-2	13,782	-0.01%
2019/10/02	2	25.55	2	25.50	25.50	0	13,621	0.00%
2019/10/01	15	25.70	1	25.70	25.70	14	13,533	0.10%
2019/09/27	0.5	25.05	4	25.15	25.05	-3.5	13,417	-0.03%
2019/09/26	0	0.00	5	26.20	26.00	-5	13,272	-0.04%
2019/09/25	1	26.10	2	26.10	26.20	-1	13,181	-0.01%
2019/09/24	0	0.00	24	26.43	26.10	-24	13,081	-0.18%
2019/09/23	48	26.01	86	26.11	26.00	-38	12,571	-0.30%
2019/09/20	0	0.00	4.5	25.21	25.20	-4.5	12,048	-0.04%
2019/09/19	10	25.30	0.3	25.00	25.15	9.7	11,799	0.08%
2019/09/18	0	0.00	20.3	25.08	25.15	-20.3	11,715	-0.17%
2019/09/17	0	0.00	4.5	24.77	24.90	-4.5	11,552	-0.04%
2019/09/16	1	24.30	0.5	24.40	24.50	0.5	11,464	0.00%
2019/09/12	3.5	24.60	3	24.70	24.60	0.5	11,424	0.00%
2019/09/11	1	25.05	0	0.00	24.95	1	11,491	0.01%
2019/09/10	7	25.11	6	25.10	25.10	1	11,467	0.01%
2019/09/06	0	0.00	22	25.01	25.00	-22	11,269	-0.20%
2019/09/04	0	0.00	3	24.80	24.85	-3	11,087	-0.03%
2019/09/03	0.5	24.70	0	0.00	24.75	0.5	11,124	0.00%
2019/09/02	0	0.00	6	24.98	24.80	-6	11,532	-0.05%
2019/08/29	0	0.00	1	24.25	24.30	-1	11,176	-0.01%
2019/08/28	1	24.45	1	24.20	24.35	0	11,218	0.00%
2019/08/27	0	0.00	1	24.20	24.40	-1	11,426	-0.01%
2019/08/26	0	0.00	13	24.19	24.30	-13	12,069	-0.11%
2019/08/22	1	24.45	15	24.43	24.55	-14	11,966	-0.12%
2019/08/21	1.9	24.20	1.2	24.24	24.35	0.7	12,028	0.01%
2019/08/20	0	0.00	1	24.15	24.25	-1	11,908	-0.01%
2019/08/16	0.4	23.60	2.3	23.64	23.60	-1.9	11,818	-0.02%
2019/08/15	1	23.15	4.2	23.19	23.50	-3.2	11,715	-0.03%
2019/08/14	12	23.72	11	23.55	23.55	1	11,736	0.01%
2019/08/13	0	0.00	8	23.19	23.35	-8	11,695	-0.07%
2019/08/12	10	22.55	0	0.00	22.50	10	11,628	0.09%
2019/08/08	1	22.40	1	22.50	22.40	0	11,803	0.00%
2019/08/07	7	22.38	1	22.25	22.30	6	11,897	0.05%
2019/08/06	1	21.90	5	21.91	22.30	-4	12,198	-0.03%
2019/08/05	1	22.65	0	0.00	22.45	1	12,441	0.01%
2019/08/02	7	22.84	42	22.78	22.80	-35	12,476	-0.28%
2019/08/01	2	23.10	1	23.20	23.25	1	12,473	0.01%
2019/07/31	1	23.60	2	23.20	23.30	-1	12,473	-0.01%
2019/07/30	1	23.65	1	23.75	23.55	0	12,454	0.00%
2019/07/29	3	23.22	6	23.22	23.45	-3	12,455	-0.02%
2019/07/26	1	23.50	1	23.40	23.40	0	12,371	0.00%
2019/07/25	0	0.00	1	23.85	23.85	-1	12,380	-0.01%
2019/07/24	2	24.40	31	24.44	24.15	-29	12,430	-0.23%
2019/07/23	1	24.05	2	24.10	24.40	-1	12,412	-0.01%
2019/07/22	20.1	23.81	1	23.70	23.70	19.1	12,132	0.16%
2019/07/19	41	25.20	63	25.37	25.30	-22	11,735	-0.19%
2019/07/18	35	25.15	5	25.03	25.10	30	11,203	0.27%
2019/07/17	4	25.08	0	0.00	25.00	4	11,151	0.04%
2019/07/16	0	0.00	14	25.13	25.15	-14	11,174	-0.13%
2019/07/15	2	25.10	0	0.00	25.05	2	11,285	0.02%
2019/07/12	0	0.00	6	25.10	25.05	-6	11,573	-0.05%
2019/07/11	4	24.99	4	24.96	24.90	0	11,869	0.00%
2019/07/09	6	24.45	1	24.35	24.35	5	12,318	0.04%
2019/07/08	4	24.46	5	24.45	24.50	-1	12,482	-0.01%
2019/07/05	0	0.00	1	24.25	24.15	-1	12,679	-0.01%
2019/07/03	1	24.10	0.1	24.10	24.15	0.9	13,292	0.01%
2019/07/02	1	24.05	0	0.00	24.15	1	13,840	0.01%
2019/07/01	9	24.27	0	0.00	24.30	9	14,354	0.06%
2019/06/27	0	0.00	2	24.20	24.30	-2	14,990	-0.01%
2019/06/26	0	0.00	3	24.10	24.10	-3	15,236	-0.02%
2019/06/24	1	24.15	2	24.10	24.00	-1	17,063	-0.01%
2019/06/20	3	24.10	7	24.00	23.95	-4	18,336	-0.02%
2019/06/19	40	23.78	2	24.00	24.05	38	18,417	0.21%
2019/06/18	3	23.45	5	23.66	23.80	-2	18,355	-0.01%
2019/06/17	1	23.70	1	23.70	23.60	0	18,325	0.00%
2019/06/13	1	23.85	1	23.85	23.75	0	18,569	0.00%
2019/06/12	1	23.75	0	0.00	23.90	1	18,891	0.01%
2019/06/11	5	23.86	3	23.87	23.80	2	18,974	0.01%
2019/06/10	2	23.90	12	24.08	24.10	-10	18,880	-0.05%
2019/06/06	2	22.80	1	22.90	22.85	1	18,457	0.01%
2019/06/05	5	22.83	6	22.81	22.95	-1	18,424	-0.01%
2019/06/04	0	0.00	2	22.43	22.45	-2	18,383	-0.01%
2019/06/03	2	22.00	3	22.38	22.15	-1	18,382	-0.01%
2019/05/31	73	22.17	60	21.96	22.50	13	18,145	0.07%
2019/05/30	2	23.25	8	23.44	23.40	-6	17,344	-0.03%
2019/05/29	7	23.19	1	23.15	23.10	6	17,420	0.03%
2019/05/28	0	0.00	5	23.52	23.80	-5	17,369	-0.03%
2019/05/27	0	0.00	1	23.00	23.05	-1	17,195	-0.01%
2019/05/24	1	23.05	1	23.35	22.95	0	17,216	0.00%
2019/05/23	0.7	23.10	2	22.85	23.10	-1.3	17,142	-0.01%
2019/05/22	1	22.85	1	22.85	22.95	0	17,059	0.00%
2019/05/21	3	22.93	1	22.65	22.95	2	17,077	0.01%
2019/05/16	6	23.03	0	0.00	23.00	6	16,731	0.04%
2019/05/15	2	23.48	3.1	23.55	23.50	-1.1	16,585	-0.01%
2019/05/14	1	22.35	11	23.26	23.20	-10	16,539	-0.06%
2019/05/13	8	23.36	20	23.35	23.05	-12	16,265	-0.07%
2019/05/10	0	0.00	5.2	24.50	24.55	-5.2	15,941	-0.03%
2019/05/09	5	24.79	1	24.80	24.55	4	15,889	0.03%
2019/05/08	1	25.10	2	25.30	25.45	-1	15,766	-0.01%
2019/05/07	1	25.10	1.1	25.12	25.50	-0.1	15,905	0.00%
2019/05/06	8	25.03	1.1	25.18	24.90	6.9	16,503	0.04%
2019/05/02	5	25.75	1	25.70	25.55	4	16,404	0.02%
2019/04/30	0	0.00	7	25.45	25.60	-7	16,271	-0.04%
2019/04/29	2	24.73	1	24.90	24.95	1	16,103	0.01%
2019/04/25	6	25.36	1	25.40	25.35	5	16,093	0.03%
2019/04/24	5	25.40	2	25.05	25.25	3	16,042	0.02%
2019/04/23	6	24.90	5	25.15	25.25	1	16,059	0.01%
2019/04/22	0	0.00	10	25.20	25.15	-10	15,843	-0.06%
2019/04/19	1	25.30	3	25.53	25.35	-2	15,637	-0.01%
2019/04/18	1	25.95	15.1	25.97	25.70	-14.1	15,442	-0.09%
2019/04/17	5	26.24	5	25.79	25.75	0	15,131	0.00%
2019/04/16	65	25.88	70	25.93	26.00	-5	14,747	-0.03%
2019/04/15	1	25.40	9	25.41	25.45	-8	14,327	-0.06%
2019/04/11	0	0.00	25	25.32	25.25	-25	13,960	-0.18%
2019/04/10	2	24.95	11	24.87	25.15	-9	13,627	-0.07%
2019/04/09	11.2	25.12	15	24.93	24.90	-3.8	13,305	-0.03%
2019/04/08	1	24.90	2	25.03	25.10	-1	12,986	-0.01%
2019/04/03	21	24.64	6	24.53	24.60	15	12,377	0.12%
2019/04/02	4	24.11	13	24.08	24.15	-9	11,849	-0.08%
2019/04/01	5	23.91	0	0.00	23.95	5	11,455	0.04%
2019/03/29	6.2	23.79	5	23.65	23.70	1.2	11,079	0.01%
2019/03/28	0	0.00	6	23.66	23.75	-6	10,799	-0.06%
2019/03/27	41	23.48	44	23.67	23.75	-3	10,385	-0.03%
2019/03/26	7	22.74	16	22.82	22.95	-9	8,924	-0.10%
2019/03/25	9	22.10	1	21.65	22.25	8	7,985	0.10%
2019/03/22	2	21.70	2.8	21.70	21.75	-0.8	7,552	-0.01%
2019/03/21	0	0.00	2	21.55	21.50	-2	7,375	-0.03%
2019/03/20	22	21.48	34	21.42	21.45	-12	7,320	-0.16%
2019/03/19	0	0.00	62	21.37	21.40	-62	7,288	-0.85%
2019/03/15	1	21.10	0	0.00	20.70	1	7,122	0.01%
2019/03/14	1	21.30	2	21.38	21.20	-1	6,784	-0.01%
2019/03/11	2	20.65	0	0.00	20.65	2	6,805	0.03%
2019/03/04	1	21.00	0	0.00	21.25	1	7,118	0.01%
2019/02/27	1	21.25	0	0.00	21.35	1	7,021	0.01%
2019/02/25	0	0.00	20	21.40	21.40	-20	6,886	-0.29%
2019/02/22	1	21.15	3.5	21.29	21.30	-2.5	6,911	-0.04%
2019/02/20	0	0.00	3	21.20	21.20	-3	7,015	-0.04%
2019/02/18	0	0.00	2	21.10	21.10	-2	7,180	-0.03%
2019/02/15	1	21.15	1	21.15	21.00	0	7,222	0.00%
2019/02/14	12	21.10	1.1	21.01	21.00	10.9	7,261	0.15%
2019/02/13	12	21.09	0	0.00	21.15	12	7,309	0.16%
2019/02/12	0	0.00	1	21.35	21.10	-1	7,220	-0.01%
2019/02/11	1	21.45	0	0.00	21.30	1	7,158	0.01%
2019/01/30	0	0.00	1	21.15	21.10	-1	7,106	-0.01%
2019/01/29	1	20.95	5	21.00	21.00	-4	7,104	-0.06%
2019/01/28	2	21.38	77.8	21.38	21.30	-75.8	7,115	-1.07%
2019/01/25	0	0.00	91.3	21.17	21.30	-91.3	7,064	-1.29%
2019/01/24	0	0.00	1	20.00	20.50	-1	6,412	-0.02%
2019/01/23	3	19.93	4	19.91	20.00	-1	6,466	-0.02%
2019/01/22	0	0.00	2	19.93	20.00	-2	6,447	-0.03%
2019/01/21	1.2	20.04	0	0.00	20.00	1.2	6,511	0.02%
2019/01/18	20	20.10	3	20.08	20.10	17	6,609	0.26%
2019/01/17	3.2	19.78	2	19.80	19.80	1.2	6,717	0.02%
2019/01/16	1	19.70	1	19.65	19.75	0	6,767	0.00%
2019/01/15	0.2	19.65	0	0.00	19.70	0.2	6,793	0.00%
2019/01/11	0.3	19.35	0	0.00	19.35	0.3	6,793	0.00%
2019/01/09	20	19.30	0	0.00	19.40	20	6,802	0.29%
2019/01/07	4.2	19.06	1	19.00	19.15	3.2	6,925	0.05%
2019/01/03	1	18.95	1	18.90	18.95	0	7,581	0.00%
2018/12/28	0.1	19.10	0	0.00	19.10	0.1	7,901	0.00%
2018/12/25	1	18.85	2	19.05	18.75	-1	8,407	-0.01%
2018/12/24	0	0.00	2	19.05	19.25	-2	8,467	-0.02%
2018/12/21	0	0.00	0.3	18.75	18.60	-0.3	8,569	0.00%
2018/12/20	0	0.00	1	18.75	18.75	-1	8,538	-0.01%
2018/12/19	1	18.85	0	0.00	18.80	1	8,549	0.01%
2018/12/14	9	19.17	3	19.10	19.20	6	8,665	0.07%
2018/12/11	7	18.65	0	0.00	18.60	7	9,268	0.08%
2018/12/07	1	19.15	0	0.00	19.10	1	9,415	0.01%
2018/12/06	58	19.32	0	0.00	19.00	58	9,480	0.61%
2018/12/05	12	19.72	1	19.85	19.70	11	9,434	0.12%
2018/12/03	0	0.00	42	20.12	20.10	-42	9,660	-0.43%
2018/11/30	0	0.00	7	19.64	19.55	-7	9,500	-0.07%
2018/11/29	0	0.00	53	19.59	19.55	-53	9,462	-0.56%
2018/11/28	19	19.27	11	19.49	19.50	8	9,397	0.09%
2018/11/27	11	19.36	1	19.20	19.45	10	9,359	0.11%
2018/11/21	2	18.88	1	18.85	18.80	1	9,487	0.01%
2018/11/20	1	19.20	0	0.00	19.15	1	9,480	0.01%
2018/11/19	1	19.65	7	19.56	19.70	-6	9,441	-0.06%
2018/11/16	2	19.30	1	19.20	19.35	1	9,402	0.01%
2018/11/15	5.1	19.20	2	19.25	19.30	3.1	9,380	0.03%
2018/11/14	3	18.60	1	18.55	18.55	2	9,240	0.02%
2018/11/13	3.1	18.42	0	0.00	18.90	3.1	9,247	0.03%
2018/11/12	0	0.00	1	19.05	19.05	-1	9,272	-0.01%
2018/11/08	0	0.00	1	18.80	18.70	-1	9,305	-0.01%
2018/11/07	2	18.70	0	0.00	18.85	2	9,384	0.02%
2018/11/06	1	18.50	0	0.00	18.50	1	9,524	0.01%
2018/11/02	2	18.75	0	0.00	18.55	2	9,374	0.02%
2018/11/01	0	0.00	2	19.00	19.00	-2	9,231	-0.02%
2018/10/31	0	0.00	24	18.41	18.90	-24	9,220	-0.26%
2018/10/30	12	18.05	3	18.05	18.00	9	9,115	0.10%
2018/10/29	1	18.10	4	18.18	18.05	-3	9,168	-0.03%
2018/10/26	0	0.00	4	18.09	18.20	-4	9,224	-0.04%
2018/10/25	10	17.60	5	17.45	17.80	5	9,478	0.05%
2018/10/24	2	17.33	5.1	17.64	17.85	-3.1	9,787	-0.03%
2018/10/23	2.2	17.44	3	17.55	17.60	-0.8	9,879	-0.01%
2018/10/19	3	17.20	0	0.00	17.55	3	10,149	0.03%
2018/10/18	1	17.60	0	0.00	17.55	1	10,128	0.01%
2018/10/17	2.5	17.70	0	0.00	17.55	2.5	10,214	0.02%
2018/10/16	1	17.45	0	0.00	17.50	1	10,373	0.01%
2018/10/15	7	17.85	1	17.70	17.75	6	10,421	0.06%
2018/10/12	6	17.28	4	17.76	17.90	2	10,633	0.02%
2018/10/11	0	0.00	1	17.25	17.00	-1	10,687	-0.01%
2018/10/08	3.1	18.25	3	18.20	18.25	0.1	10,918	0.00%
2018/10/05	7	18.69	0	0.00	18.65	7	10,818	0.06%
2018/10/04	6	19.53	0	0.00	19.50	6	10,568	0.06%
2018/10/03	0	0.00	1	19.85	19.75	-1	10,558	-0.01%
2018/10/02	1	19.80	1	19.90	19.85	0	10,591	0.00%
2018/10/01	4	19.96	1	19.95	19.90	3	10,760	0.03%
2018/09/25	0	0.00	1	19.90	19.95	-1	11,850	-0.01%
2018/09/21	0	0.00	5	19.80	19.85	-5	11,892	-0.04%
2018/09/19	3	19.83	0	0.00	19.75	3	12,040	0.02%
2018/09/18	24.1	19.69	0	0.00	19.55	24.1	12,009	0.20%
2018/09/17	6.2	20.11	0	0.00	20.10	6.2	11,833	0.05%
2018/09/14	3	20.13	5	20.25	20.50	-2	11,705	-0.02%
2018/09/13	0	0.00	0	20.60	20.40	0	11,559	0.00%
2018/09/12	21	20.21	0	0.00	20.20	21	11,603	0.18%
2018/09/11	1	20.30	0	0.00	20.50	1	11,681	0.01%
2018/09/10	4	20.63	10	20.55	20.20	-6	11,925	-0.05%
2018/09/06	1	21.30	1.3	21.38	21.35	-0.3	11,988	0.00%
2018/09/05	5	21.45	0	0.00	21.45	5	12,140	0.04%
2018/08/30	10	21.80	0	0.00	21.70	10	12,372	0.08%
2018/08/27	0	0.00	2	21.33	21.35	-2	12,847	-0.02%
2018/08/24	2	21.30	0	0.00	21.30	2	12,975	0.02%
2018/08/22	21	21.35	0	0.00	21.35	21	13,642	0.15%
2018/08/17	0	0.00	1.1	21.40	21.20	-1.1	13,924	-0.01%
2018/08/16	7	21.39	0	0.00	21.35	7	13,968	0.05%
2018/08/15	0	0.00	2	21.65	21.55	-2	14,117	-0.01%
2018/08/14	31	21.75	0	0.00	21.65	31	14,316	0.22%
2018/08/13	3	21.90	50	21.90	21.85	-47	14,557	-0.32%
2018/08/10	5	22.35	2	22.35	22.40	3	14,547	0.02%
2018/08/09	1	22.35	1	22.40	22.35	0	14,676	0.00%
2018/08/08	3	22.42	5	22.37	22.40	-2	14,989	-0.01%
2018/08/07	1	22.40	2	22.40	22.40	-1	15,364	-0.01%
2018/08/06	0	0.00	5	22.40	22.45	-5	15,582	-0.03%
2018/08/02	2	22.25	0	0.00	22.10	2	16,078	0.01%
2018/08/01	18	22.18	0	0.00	22.35	18	16,048	0.11%
2018/07/31	2	23.58	8	23.64	23.65	-6	15,791	-0.04%
2018/07/30	0	0.00	7	23.39	23.40	-7	15,655	-0.04%
2018/07/27	5	23.25	2	23.33	23.35	3	15,678	0.02%
2018/07/26	51	22.99	2	23.10	23.15	49	15,728	0.31%
2018/07/25	5	23.05	0	0.00	23.05	5	15,648	0.03%
2018/07/24	0	0.00	2	23.10	23.20	-2	15,722	-0.01%
2018/07/23	5	22.86	4	22.98	22.90	1	15,822	0.01%
2018/07/20	15	23.47	3	23.50	23.25	12	15,862	0.08%
2018/07/19	4	23.59	0	0.00	23.55	4	16,044	0.02%
2018/07/18	7	23.60	1	23.70	23.70	6	15,892	0.04%
2018/07/17	21	23.55	83	23.58	23.80	-62	15,644	-0.40%
2018/07/16	0	0.00	2	22.63	22.70	-2	15,094	-0.01%
2018/07/13	0	0.00	1	22.30	22.35	-1	15,059	-0.01%
2018/07/11	5	21.80	0	0.00	21.80	5	15,255	0.03%
2018/07/09	5	21.80	0	0.00	21.80	5	15,391	0.03%
2018/07/06	1	21.40	3	21.63	21.70	-2	15,456	-0.01%
2018/07/05	18	21.81	5	21.72	21.70	13	15,376	0.08%
2018/07/04	1	22.25	2	22.10	22.20	-1	14,874	-0.01%
2018/07/03	0	0.00	6	22.50	22.25	-6	15,032	-0.04%
2018/07/02	8.1	22.45	52	22.70	22.40	-43.9	15,382	-0.29%
2018/06/29	5	22.50	0	0.00	22.65	5	15,496	0.03%
2018/06/28	7	22.36	5	22.29	22.40	2	15,465	0.01%
2018/06/27	1	22.45	19	22.50	22.40	-18	15,426	-0.12%
2018/06/26	4.1	22.52	97	22.40	22.40	-92.9	15,570	-0.60%
2018/06/21	1	22.95	0	0.00	22.85	1	16,043	0.01%
2018/06/20	11	22.82	15	22.75	23.00	-4	16,519	-0.02%
2018/06/19	11.4	22.94	1	23.00	22.85	10.4	16,672	0.06%
2018/06/15	18	23.30	0	0.00	23.20	18	16,733	0.11%
2018/06/14	2	23.30	0	0.00	23.40	2	17,218	0.01%
2018/06/13	107	23.61	2	23.55	23.35	105	17,619	0.60%	大買/鉅額交易
2018/06/12	0	0.00	2	23.35	23.30	-2	18,671	-0.01%
2018/06/11	5	23.55	50	23.50	23.55	-45	20,223	-0.22%
2018/06/08	0	0.00	50	23.50	23.40	-50	21,852	-0.23%
2018/06/06	0.5	23.45	0	0.00	23.45	0.5	23,533	0.00%
2018/06/05	32	23.38	0	0.00	23.30	32	24,055	0.13%
2018/06/04	0	0.00	36	23.63	23.55	-36	24,033	-0.15%
2018/06/01	2	23.00	31	22.95	23.05	-29	23,845	-0.12%
2018/05/31	37	22.57	0	0.00	22.55	37	23,872	0.15%
2018/05/30	1	22.90	0	0.00	22.80	1	23,589	0.00%
2018/05/29	1	23.15	1	23.15	23.15	0	23,434	0.00%
2018/05/28	10	23.40	1	23.35	23.35	9	23,602	0.04%
2018/05/24	0	0.00	1	23.15	23.20	-1	23,928	0.00%
2018/05/23	60	23.26	1	23.20	23.20	59	24,156	0.24%
2018/05/22	1	23.40	49	23.55	23.50	-48	24,376	-0.20%
2018/05/21	2	23.35	7	23.42	23.40	-5	24,612	-0.02%
2018/05/17	60	23.16	1	23.25	23.10	59	24,439	0.24%
2018/05/16	1	23.25	1	23.30	23.10	0	24,409	0.00%
2018/05/15	4	23.34	0	0.00	23.15	4	24,301	0.02%
2018/05/14	51	23.50	0	0.00	23.65	51	24,389	0.21%
2018/05/11	42	23.16	1	23.30	23.15	41	24,251	0.17%
2018/05/10	7	23.49	0	0.00	23.45	7	24,106	0.03%
2018/05/09	1	23.80	0	0.00	23.70	1	23,902	0.00%
2018/05/08	51	23.76	51	24.00	23.85	0	23,948	0.00%
2018/05/07	10	23.50	5	24.19	24.20	5	23,954	0.02%
2018/05/04	0	0.00	50	23.50	23.40	-50	23,702	-0.21%
2018/05/03	1	23.70	0	0.00	23.80	1	23,644	0.00%
2018/04/27	3	23.33	2	23.58	23.65	1	24,545	0.00%
2018/04/26	1	23.70	3	23.58	23.60	-2	24,717	-0.01%
2018/04/25	1	23.50	0	0.00	23.50	1	24,570	0.00%
2018/04/24	2	23.90	0	0.00	23.70	2	24,487	0.01%
2018/04/23	1	23.95	2	24.03	24.10	-1	24,541	0.00%
2018/04/20	53	24.04	1	24.05	23.90	52	24,556	0.21%
2018/04/19	1	24.10	7	24.19	24.25	-6	24,474	-0.02%
2018/04/18	9	24.04	0	0.00	23.85	9	24,724	0.04%
2018/04/17	0	0.00	6	23.87	24.25	-6	24,596	-0.02%
2018/04/16	4	23.70	1	24.00	23.70	3	24,490	0.01%
2018/04/13	3	23.95	0	0.00	23.80	3	24,455	0.01%
2018/04/12	6	24.23	13	24.29	24.10	-7	24,326	-0.03%
2018/04/11	0	0.00	43	24.05	23.95	-43	24,117	-0.18%
2018/04/10	9	23.85	1	23.95	23.70	8	24,125	0.03%
2018/04/09	57	23.80	0	0.00	23.70	57	24,069	0.24%
2018/04/03	3	24.13	7	24.05	24.00	-4	23,986	-0.02%
2018/04/02	3	24.65	10	24.50	24.55	-7	23,704	-0.03%
2018/03/31	3	24.97	0	0.00	24.90	3	23,582	0.01%
2018/03/30	1	25.05	5	25.20	25.05	-4	23,678	-0.02%
2018/03/29	3	24.95	1	25.10	24.95	2	24,073	0.01%
2018/03/28	0.3	25.45	0	0.00	25.30	0.3	24,078	0.00%
2018/03/27	0	0.00	7	25.60	25.70	-7	24,099	-0.03%
2018/03/26	0	0.00	5	24.85	25.30	-5	23,784	-0.02%
2018/03/23	6	24.97	0	0.00	24.85	6	23,601	0.03%
2018/03/22	4	25.99	266	25.90	25.65	-262	23,300	-1.12%	大賣/鉅額交易
2018/03/21	91	26.30	89.2	26.30	26.10	1.8	23,131	0.01%
2018/03/20	7	25.26	29	25.72	26.10	-22	22,992	-0.10%
2018/03/19	7	25.67	0	0.00	25.45	7	22,381	0.03%
2018/03/16	114	25.70	104	25.80	25.60	10	21,994	0.05%	大買/大賣/
2018/03/15	296	26.01	124	25.56	26.50	172	20,982	0.82%	大買/大賣/鉅額交易
2018/03/14	98	27.16	73	27.18	26.95	25	19,735	0.13%
2018/03/13	9	27.43	1	27.65	27.35	8	18,270	0.04%
2018/03/12	7	27.31	36	27.24	27.35	-29	18,033	-0.16%
2018/03/09	8	25.49	2	25.30	25.40	6	17,233	0.03%
2018/03/08	0	0.00	2	24.70	24.65	-2	16,926	-0.01%
2018/03/07	2	24.63	0	0.00	24.65	2	17,100	0.01%
2018/03/06	5	24.85	0	0.00	24.70	5	17,400	0.03%
2018/03/05	0	0.00	2	24.75	24.85	-2	17,663	-0.01%
2018/03/01	5	24.25	14	24.75	24.90	-9	18,081	-0.05%
2018/02/27	0	0.00	22	24.72	24.50	-22	18,127	-0.12%
2018/02/26	0	0.00	4	24.80	24.30	-4	17,819	-0.02%
2018/02/23	5	24.55	0	0.00	24.60	5	17,854	0.03%
2018/02/22	1	24.05	5	24.62	24.50	-4	18,108	-0.02%
2018/02/21	2	24.05	73.1	24.46	24.40	-71.1	17,949	-0.40%
2018/02/12	3	22.97	1	22.85	22.90	2	17,734	0.01%
2018/02/09	5	22.55	0	0.00	22.70	5	17,712	0.03%
2018/02/08	10	23.08	20	23.00	23.00	-10	17,831	-0.06%
2018/02/07	2	23.10	0	0.00	23.15	2	18,124	0.01%
2018/02/06	16	23.14	0	0.00	22.35	16	18,107	0.09%
2018/01/31	51	24.30	0	0.00	24.50	51	18,379	0.28%
2018/01/30	50.6	24.20	51	24.55	24.45	-0.4	18,443	0.00%
2018/01/29	3	24.27	2	24.13	24.30	1	18,460	0.01%
2018/01/26	4	24.36	5	24.42	24.40	-1	18,949	-0.01%
2018/01/25	4	24.79	38	24.69	24.60	-34	19,017	-0.18%
2018/01/24	1	25.00	10	25.19	25.10	-9	18,883	-0.05%
2018/01/23	11	24.71	55	24.94	24.90	-44	18,534	-0.24%
2018/01/22	20	24.28	15	24.36	24.30	5	17,952	0.03%
2018/01/19	11	23.71	0	0.00	23.80	11	17,668	0.06%
2018/01/18	50	24.05	3.1	24.04	23.75	46.9	17,594	0.27%
2018/01/17	1	23.95	1	24.00	23.90	0	17,577	0.00%
2018/01/15	4	23.91	57	23.95	23.95	-53	18,096	-0.29%
2018/01/12	19	23.88	61	23.90	23.90	-42	18,147	-0.23%
2018/01/11	0	0.00	1	23.45	23.45	-1	17,943	-0.01%
2018/01/10	2	23.30	0	0.00	23.30	2	18,097	0.01%
2018/01/09	5	23.60	0	0.00	23.55	5	18,319	0.03%
2018/01/05	50	23.50	0	0.00	23.65	50	18,757	0.27%
2018/01/04	13.4	23.40	0.2	23.45	23.45	13.1	18,936	0.07%
2018/01/03	60	23.73	71	23.65	23.60	-11	19,036	-0.06%
2018/01/02	1	23.80	37	24.10	23.80	-36	18,881	-0.19%