緯創 (3231)-元大-松山券商分點個股進出

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
115.0
漲跌
▲2.5
漲幅
+2.22%
成交量
39,293張
產業
上市電腦週邊類股
2566人加入追蹤

立即追蹤
本地時間:13:35(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－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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
2024/05/22	18.1	113.75	14	114.36	115.00	4.1	76,003	0.01%
2024/05/21	1.2	112.57	5	112.90	112.50	-3.8	77,104	0.00%
2024/05/20	42.2	111.22	13	111.85	111.00	29.2	78,013	0.04%
2024/05/17	36	112.35	12	112.92	112.00	24	78,478	0.03%
2024/05/16	33.2	113.91	5.2	114.69	112.00	28	79,140	0.04%
2024/05/15	18.2	115.25	49.3	114.90	115.00	-31.1	79,763	-0.04%
2024/05/14	29.5	111.52	9.4	111.63	111.50	20.2	80,645	0.03%
2024/05/13	27.4	112.36	5	111.40	111.00	22.4	82,476	0.03%
2024/05/10	6.2	112.82	6	112.75	114.00	0.2	83,680	0.00%
2024/05/09	31.6	113.01	3.1	113.16	112.00	28.6	83,772	0.03%
2024/05/08	12.1	115.74	17	115.65	115.00	-4.9	83,938	-0.01%
2024/05/07	24	113.00	31	113.56	114.50	-7	84,610	-0.01%
2024/05/06	2.3	113.52	14	114.61	114.00	-11.7	85,451	-0.01%
2024/05/03	40.1	112.47	8.4	112.52	111.00	31.8	86,165	0.04%
2024/05/02	9	113.72	24.5	114.07	114.50	-15.5	87,795	-0.02%
2024/04/30	15.1	113.90	13	114.38	113.50	2.1	88,654	0.00%
2024/04/29	15.2	114.12	15.1	115.33	114.00	0.1	90,496	0.00%
2024/04/26	11	113.95	7	113.86	113.00	4	94,369	0.00%
2024/04/25	73.1	112.35	2	113.25	112.00	71.1	98,203	0.07%
2024/04/24	27.6	116.46	14.8	114.92	115.50	12.8	98,635	0.01%
2024/04/23	5.3	110.41	12	110.92	111.00	-6.7	98,685	-0.01%
2024/04/22	38.2	110.70	18.8	110.67	108.50	19.3	98,941	0.02%
2024/04/19	22.6	115.32	26.1	114.76	115.00	-3.5	99,484	0.00%
2024/04/18	11	116.45	15	117.43	118.00	-4	100,151	0.00%
2024/04/17	81.2	114.23	15.1	114.70	114.50	66.2	100,628	0.07%
2024/04/16	110.8	114.34	12	114.63	114.00	98.8	99,977	0.10%	大買/
2024/04/15	77.6	120.28	12.6	120.74	119.50	65	99,746	0.07%
2024/04/12	82.1	122.55	8.3	124.72	122.50	73.7	99,486	0.07%
2024/04/11	21	124.10	23.1	124.62	123.00	-2.1	98,973	0.00%
2024/04/10	23.2	126.74	41	127.88	125.50	-17.8	98,514	-0.02%
2024/04/09	56.4	127.17	65	126.71	126.00	-8.6	97,978	-0.01%
2024/04/08	21.5	131.03	43.4	131.76	132.00	-21.9	97,472	-0.02%
2024/04/03	39.3	129.62	137	128.49	129.50	-97.7	97,382	-0.10%	大賣/
2024/04/02	41.3	124.56	53.3	124.06	125.00	-12	95,006	-0.01%
2024/04/01	86.5	125.06	47.6	122.75	122.50	38.9	94,296	0.04%
2024/03/29	46	125.56	134.9	125.18	125.00	-88.9	93,180	-0.10%	大賣/
2024/03/28	19	118.08	11	119.31	120.50	8	90,381	0.01%
2024/03/27	10.4	117.06	1.2	116.58	117.00	9.2	90,264	0.01%
2024/03/26	30.7	117.99	29.1	118.32	117.00	1.6	91,006	0.00%
2024/03/25	29.1	123.12	36	123.44	122.00	-6.9	90,863	-0.01%
2024/03/22	41.1	122.79	91.3	123.09	123.00	-50.2	91,132	-0.06%
2024/03/21	20.2	121.25	16	120.81	120.50	4.2	90,520	0.00%
2024/03/20	61.3	121.69	56.1	122.15	120.00	5.2	90,895	0.01%
2024/03/19	50	121.23	28.3	122.22	122.50	21.7	90,127	0.02%
2024/03/18	16.2	119.49	22	120.02	120.00	-5.8	89,597	-0.01%
2024/03/15	63	118.81	60.3	115.62	119.50	2.7	89,472	0.00%
2024/03/14	32.2	115.24	11.2	115.55	115.50	21	88,677	0.02%
2024/03/13	92.5	118.06	74.1	120.61	116.50	18.5	88,539	0.02%
2024/03/12	46.7	121.65	42.8	121.85	122.50	3.9	87,599	0.00%
2024/03/11	78.4	121.37	62.3	122.92	121.00	16	86,981	0.02%
2024/03/08	81.2	117.21	30.5	115.86	116.00	50.7	84,658	0.06%
2024/03/07	66.9	116.54	87.2	119.00	116.00	-20.3	84,305	-0.02%
2024/03/06	26.6	119.84	23.1	119.80	119.50	3.6	84,380	0.00%
2024/03/05	76.6	120.53	96.3	120.81	121.50	-19.7	84,705	-0.02%
2024/03/04	35.9	117.70	62.1	118.69	116.50	-26.2	83,596	-0.03%
2024/03/01	61.1	117.97	67.1	118.14	118.00	-6	82,963	-0.01%
2024/02/29	43.2	114.01	27	114.17	115.50	16.2	82,639	0.02%
2024/02/27	79.8	113.68	105	113.72	113.50	-25.2	82,161	-0.03%	大賣/
2024/02/26	49.2	117.07	6	116.75	117.00	43.2	81,520	0.05%
2024/02/23	45.2	119.35	37.3	119.82	116.00	7.9	82,394	0.01%
2024/02/22	66.3	121.18	36.1	120.78	119.00	30.1	82,377	0.04%
2024/02/21	46.9	118.16	21.4	118.71	118.50	25.6	81,420	0.03%
2024/02/20	56.6	122.38	41	121.59	122.00	15.6	80,732	0.02%
2024/02/19	61.8	124.47	73.2	124.88	122.50	-11.4	80,311	-0.01%
2024/02/16	46.7	128.01	58.8	128.24	126.00	-12.1	80,523	-0.02%
2024/02/15	65.4	132.20	71.3	132.02	130.50	-5.9	79,728	-0.01%
2024/02/05	106.6	123.17	72.1	123.32	124.50	34.5	78,923	0.04%	大買/
2024/02/02	61	119.30	192.5	119.45	120.00	-131.5	78,367	-0.17%	大賣/鉅額交易
2024/02/01	9.3	114.00	99.3	114.39	115.00	-90	78,456	-0.11%
2024/01/31	22.8	115.26	211	114.56	114.50	-188.2	81,131	-0.23%	大賣/鉅額交易
2024/01/30	40.1	118.52	87.4	118.22	118.00	-47.3	80,957	-0.06%
2024/01/29	31.5	116.21	65.4	115.40	116.50	-33.8	80,092	-0.04%
2024/01/26	70.8	113.18	47.6	113.00	113.00	23.2	79,717	0.03%
2024/01/25	50.5	117.06	42.1	116.70	115.00	8.3	79,371	0.01%
2024/01/24	119.1	117.25	122	115.41	116.00	-2.9	77,578	0.00%	大買/大賣/
2024/01/23	42.7	116.44	78.5	116.02	117.00	-35.8	77,090	-0.05%
2024/01/22	422.7	115.35	110.7	116.00	116.50	312	75,750	0.41%	大買/大賣/鉅額交易
2024/01/19	72.3	105.11	334.2	102.97	107.00	-261.9	72,889	-0.36%	大賣/鉅額交易
2024/01/18	123.9	96.11	26.1	97.06	97.70	97.8	69,445	0.14%	大買/
2024/01/17	27.6	99.03	29.1	99.26	97.90	-1.5	69,404	0.00%
2024/01/16	21.4	98.78	24.1	98.84	98.60	-2.7	69,586	0.00%
2024/01/15	175.8	98.93	149.3	98.91	98.60	26.5	69,770	0.04%	大買/大賣/
2024/01/12	48.2	98.82	359	99.01	99.50	-310.8	69,377	-0.45%	大賣/鉅額交易
2024/01/11	29.2	96.66	103.1	96.97	97.60	-73.8	68,947	-0.11%	大賣/
2024/01/10	24.1	94.67	10.1	94.43	94.50	14	70,996	0.02%
2024/01/09	40.2	95.11	20.4	96.57	94.00	19.8	72,328	0.03%
2024/01/08	15.2	94.69	12.8	94.86	94.40	2.5	72,025	0.00%
2024/01/05	15	94.52	12.1	94.12	93.60	2.9	72,968	0.00%
2024/01/04	14.4	94.11	16.6	94.37	94.20	-2.2	74,314	0.00%
2024/01/03	27.3	93.44	7.1	93.02	93.50	20.2	76,970	0.03%
2024/01/02	181.1	95.60	58	95.59	93.70	123.1	77,612	0.16%	大買/鉅額交易
2023/12/29	130	97.83	86	98.15	98.60	44	76,858	0.06%	大買/
2023/12/28	161.8	96.57	76.3	96.39	95.90	85.4	76,126	0.11%	大買/
2023/12/27	20.5	96.74	5.7	96.68	96.70	14.8	77,213	0.02%
2023/12/26	94.3	96.62	10.2	96.79	97.00	84.1	79,699	0.11%
2023/12/25	26.3	96.74	20.2	96.88	96.60	6.1	80,972	0.01%
2023/12/22	17.1	95.01	6	95.18	94.20	11.1	80,706	0.01%
2023/12/21	17.3	93.94	39	94.43	95.20	-21.7	80,789	-0.03%
2023/12/20	20.2	93.99	49.1	93.79	94.20	-28.9	80,167	-0.04%
2023/12/19	57	92.53	50.7	92.43	92.00	6.4	79,775	0.01%
2023/12/18	9	92.07	10	92.63	92.30	-1	80,271	0.00%
2023/12/15	41.2	92.27	7	92.81	91.60	34.2	81,153	0.04%
2023/12/14	35	93.74	17	93.58	93.10	18	81,709	0.02%
2023/12/13	67	92.77	48.1	92.72	92.90	18.9	81,924	0.02%
2023/12/12	14.2	90.95	6	90.53	90.50	8.2	82,288	0.01%
2023/12/11	14.4	92.25	8.2	93.39	91.80	6.2	83,190	0.01%
2023/12/08	23.4	93.41	18	93.59	92.60	5.4	83,663	0.01%
2023/12/07	20.3	92.61	18.3	93.32	93.40	2	84,174	0.00%
2023/12/06	13.1	90.93	24	91.30	91.20	-10.9	85,906	-0.01%
2023/12/05	75.2	89.26	40.6	89.53	89.20	34.6	86,114	0.04%
2023/12/04	11	91.88	1	92.10	91.30	10	86,032	0.01%
2023/12/01	32.3	92.24	16	91.95	92.80	16.3	86,253	0.02%
2023/11/30	30.3	91.73	23	91.80	91.50	7.4	86,241	0.01%
2023/11/29	31.1	93.98	24	94.03	93.30	7.1	86,498	0.01%
2023/11/28	17.4	92.62	13.1	92.27	92.50	4.3	88,159	0.00%
2023/11/27	58.9	93.24	54	92.44	92.70	4.8	90,725	0.01%
2023/11/24	8.2	95.21	5.2	95.79	96.00	3	91,275	0.00%
2023/11/22	80.1	98.65	38.5	98.09	97.60	41.6	94,745	0.04%
2023/11/21	89	102.58	102.5	102.23	102.50	-13.5	97,250	-0.01%	大賣/
2023/11/20	20.1	99.40	12.2	99.62	99.70	7.9	100,938	0.01%
2023/11/17	68	99.06	62.3	99.42	99.00	5.7	102,125	0.01%
2023/11/16	19.7	98.85	5	99.36	99.00	14.7	103,972	0.01%
2023/11/15	22	99.51	17.1	100.45	99.00	5	105,424	0.00%
2023/11/14	35.2	98.72	17.2	99.01	98.10	18	108,376	0.02%
2023/11/13	198.5	98.82	217.9	99.02	100.00	-19.4	112,049	-0.02%	大買/大賣/
2023/11/10	82.6	96.93	74.6	97.01	98.10	8	113,658	0.01%
2023/11/09	32.3	98.84	41.2	98.77	98.60	-9	114,264	-0.01%
2023/11/08	158.2	98.15	151.6	96.81	97.30	6.6	115,887	0.01%	大買/大賣/
2023/11/07	65.2	93.31	70.1	92.57	93.40	-4.9	115,130	0.00%
2023/11/06	4.4	92.40	13.3	92.71	92.10	-8.9	118,831	-0.01%
2023/11/03	15.5	92.68	14.7	93.18	91.20	0.8	121,725	0.00%
2023/11/02	9	93.24	10.3	93.45	92.80	-1.3	126,175	0.00%
2023/11/01	27.4	89.87	26	90.08	89.50	1.4	127,805	0.00%
2023/10/31	38.9	90.55	19	90.69	89.40	19.9	132,840	0.01%
2023/10/30	4.3	94.88	5	94.70	93.70	-0.7	134,868	0.00%
2023/10/27	36.2	95.67	30	96.19	94.30	6.2	138,647	0.00%
2023/10/26	1.2	93.49	8.7	93.04	93.20	-7.4	140,010	-0.01%
2023/10/25	31.5	96.34	41.7	96.11	95.30	-10.2	142,461	-0.01%
2023/10/24	46.3	95.01	51	94.76	96.20	-4.7	142,120	0.00%
2023/10/23	15.6	92.85	23.2	92.81	92.50	-7.7	141,242	-0.01%
2023/10/20	65.1	91.28	90	90.84	91.40	-24.9	141,005	-0.02%
2023/10/19	61.3	91.00	30.3	91.50	91.70	30.9	140,393	0.02%
2023/10/18	90.5	89.16	119.8	89.09	91.00	-29.3	139,872	-0.02%	大賣/
2023/10/17	87	96.67	104.5	96.18	94.70	-17.6	137,104	-0.01%	大賣/
2023/10/16	23.8	98.50	23.6	98.53	98.00	0.2	135,942	0.00%
2023/10/13	50.9	99.87	15	99.18	99.10	35.9	135,724	0.03%
2023/10/12	27.2	101.97	28.2	102.07	102.50	-1.1	134,759	0.00%
2023/10/11	99.8	102.48	56.5	101.42	98.20	43.3	134,082	0.03%
2023/10/06	74.5	109.09	49.5	109.41	108.50	25	134,437	0.02%
2023/10/05	35.1	106.94	28	106.39	107.00	7.1	136,130	0.01%
2023/10/04	29.1	105.19	29	105.17	106.00	0.1	137,219	0.00%
2023/10/03	55.4	109.22	16.5	109.67	108.00	38.9	137,686	0.03%
2023/10/02	49	109.66	139.4	109.06	111.00	-90.4	138,259	-0.07%	大賣/
2023/09/28	87.8	103.38	19	103.26	101.50	68.8	137,680	0.05%
2023/09/27	12	102.54	19.6	101.90	103.00	-7.6	137,943	-0.01%
2023/09/26	19	102.34	1.1	101.59	101.50	17.9	138,726	0.01%
2023/09/25	20	101.73	28.4	102.81	103.00	-8.4	139,770	-0.01%
2023/09/22	52.4	101.02	38.5	101.20	102.50	13.9	141,561	0.01%
2023/09/21	159.5	99.91	187.2	99.98	100.50	-27.7	142,708	-0.02%	大買/大賣/
2023/09/20	44.9	100.17	41.3	99.59	98.70	3.6	143,098	0.00%
2023/09/19	15.5	99.22	34.2	99.11	98.40	-18.7	143,234	-0.01%
2023/09/18	9.5	101.13	6.4	101.08	101.00	3.1	143,749	0.00%
2023/09/15	21	105.43	104.2	104.75	104.50	-83.2	145,515	-0.06%	大賣/
2023/09/14	66.1	106.40	64.3	106.66	106.00	1.8	145,823	0.00%
2023/09/13	65.2	101.60	95	101.96	102.00	-29.8	145,987	-0.02%
2023/09/12	17.4	102.17	49	102.17	102.00	-31.7	147,817	-0.02%
2023/09/11	46.6	102.85	52.7	102.63	102.50	-6.1	149,199	0.00%
2023/09/08	18.1	109.45	6.1	110.33	109.00	12.1	149,315	0.01%
2023/09/07	13.5	111.34	6.6	111.23	110.00	6.8	150,140	0.00%
2023/09/06	8.6	113.55	12	113.58	113.50	-3.4	151,328	0.00%
2023/09/05	178.2	111.43	184	111.32	112.50	-5.9	152,889	0.00%	大買/大賣/
2023/09/04	60	111.36	49.3	111.85	112.50	10.7	153,207	0.01%
2023/09/01	167.5	111.38	127.1	111.40	109.00	40.4	153,384	0.03%	大買/大賣/
2023/08/31	69.4	109.15	103	112.13	117.00	-33.6	151,878	-0.02%	大賣/
2023/08/30	240.3	112.21	260.4	112.47	112.00	-20.1	150,388	-0.01%	大買/大賣/
2023/08/29	37.1	110.03	28.1	109.41	109.50	9	152,731	0.01%
2023/08/28	92.5	108.93	102.3	108.95	109.50	-9.9	153,126	-0.01%	大賣/
2023/08/25	381.1	112.48	249.5	112.51	111.00	131.6	155,577	0.08%	大買/大賣/鉅額交易
2023/08/24	366.1	128.88	248.1	128.97	122.50	118	153,948	0.08%	大買/大賣/鉅額交易
2023/08/23	49.3	125.95	102	125.62	127.50	-52.7	151,950	-0.03%	大賣/
2023/08/22	61.5	125.18	41.6	125.38	123.50	20	154,442	0.01%
2023/08/21	56.3	120.19	152.9	120.47	121.00	-96.6	155,205	-0.06%	大賣/
2023/08/18	113.3	122.76	107.5	121.91	120.50	5.8	154,552	0.00%	大買/大賣/
2023/08/17	231.5	127.88	112	128.09	129.00	119.5	151,273	0.08%	大買/大賣/鉅額交易
2023/08/16	34.6	119.72	104.8	119.59	128.00	-70.2	147,325	-0.05%	大賣/
2023/08/15	58.2	118.57	51.3	118.67	116.50	6.9	145,781	0.00%
2023/08/14	73.9	110.58	78.1	111.56	111.50	-4.3	144,619	0.00%
2023/08/11	173.2	117.05	47.3	116.85	115.00	125.9	141,921	0.09%	大買/鉅額交易
2023/08/10	69.3	114.35	89.2	112.72	113.50	-19.9	140,567	-0.01%
2023/08/09	74.8	121.43	141.3	120.10	120.00	-66.5	137,269	-0.05%	大賣/
2023/08/08	386.4	131.48	267.4	131.24	129.00	118.9	136,528	0.09%	大買/大賣/鉅額交易
2023/08/07	43	123.44	50	122.23	125.00	-7	131,929	-0.01%
2023/08/04	81.1	115.22	91.6	114.40	114.00	-10.5	130,249	-0.01%
2023/08/02	72.5	125.64	69.5	124.38	121.50	3	125,410	0.00%
2023/08/01	75.7	133.53	169.9	130.00	135.00	-94.2	123,181	-0.08%	大賣/
2023/07/31	83.4	150.44	123.2	152.23	141.50	-39.9	119,189	-0.03%	大賣/
2023/07/28	122.2	153.86	78.9	153.83	157.00	43.3	117,057	0.04%	大買/
2023/07/27	70.1	160.18	2.8	155.33	154.00	67.2	114,413	0.06%
2023/07/26	105.2	157.60	23.7	158.14	156.50	81.5	115,335	0.07%	大買/
2023/07/25	11.6	156.89	38.8	158.55	152.00	-27.2	115,259	-0.02%
2023/07/24	101.2	150.92	7.7	154.58	158.00	93.5	115,382	0.08%	大買/
2023/07/21	34.3	144.28	31.8	141.06	147.50	2.5	115,512	0.00%
2023/07/20	7.3	132.06	65	128.95	134.50	-57.7	115,954	-0.05%
2023/07/19	45.8	135.79	5.4	130.61	128.00	40.4	116,322	0.03%
2023/07/18	15.5	136.94	8.6	135.49	133.00	6.9	116,878	0.01%
2023/07/17	38	139.55	61.5	141.22	139.50	-23.5	117,000	-0.02%
2023/07/14	28.3	138.22	24.3	137.00	142.00	4	118,026	0.00%
2023/07/13	123.1	133.28	96.1	133.95	132.00	27	117,676	0.02%	大買/
2023/07/12	55.3	120.95	54.5	120.54	124.00	0.8	114,566	0.00%
2023/07/11	21.7	109.72	69.6	112.01	113.00	-48	112,635	-0.04%
2023/07/10	74	104.66	115.1	105.16	103.00	-41.1	111,414	-0.04%	大賣/
2023/07/07	103.8	106.37	62.3	106.89	106.00	41.5	110,867	0.04%	大買/
2023/07/06	46.1	107.60	25.3	107.03	105.50	20.9	109,008	0.02%
2023/07/05	63.7	102.56	29.2	101.94	102.50	34.5	107,848	0.03%
2023/07/04	22.1	102.70	35.8	104.16	105.00	-13.7	106,113	-0.01%
2023/07/03	54.7	95.76	23	96.07	95.70	31.7	105,150	0.03%
2023/06/30	59	88.64	62.8	89.10	90.80	-3.8	104,322	0.00%
2023/06/29	21.2	82.40	67.1	82.09	83.60	-45.8	103,396	-0.04%
2023/06/28	37	81.09	31	81.74	78.70	6	101,949	0.01%
2023/06/27	38	80.32	25.2	79.83	79.60	12.8	100,933	0.01%
2023/06/26	84	81.72	83	81.68	82.80	1	100,256	0.00%
2023/06/21	65.9	83.12	98.2	82.78	84.10	-32.3	99,270	-0.03%
2023/06/20	61	77.59	49	77.39	77.70	12	97,590	0.01%
2023/06/19	48	79.10	19.9	79.48	78.40	28.2	96,478	0.03%
2023/06/16	93.2	80.60	89.7	80.83	80.20	3.5	95,723	0.00%
2023/06/15	27.3	79.38	42.6	79.87	80.20	-15.3	93,255	-0.02%
2023/06/14	32.9	75.54	75.2	75.15	76.70	-42.3	90,825	-0.05%
2023/06/13	42.1	71.97	37.2	71.79	71.80	5	87,985	0.01%
2023/06/12	41.1	71.77	21	72.43	70.70	20.1	86,804	0.02%
2023/06/09	104.9	72.14	139.6	71.79	73.00	-34.7	84,944	-0.04%	大買/大賣/
2023/06/08	43	69.26	54.1	69.59	68.00	-11.1	82,605	-0.01%
2023/06/07	76.5	69.58	75	70.15	68.60	1.5	81,273	0.00%
2023/06/06	55	70.99	60	71.19	70.60	-5	79,813	-0.01%
2023/06/05	127	70.71	96	70.66	71.00	31	79,062	0.04%	大買/
2023/06/02	141.1	72.40	112	72.95	71.10	29.1	77,459	0.04%	大買/大賣/
2023/06/01	47.3	68.68	80.2	67.45	69.40	-32.9	73,617	-0.04%
2023/05/31	82.1	66.59	72.1	66.74	66.70	10	71,367	0.01%
2023/05/30	76.2	67.20	82	67.31	66.30	-5.8	66,044	-0.01%
2023/05/29	107.2	68.20	72	67.71	68.00	35.2	63,640	0.06%	大買/
2023/05/26	121.6	65.57	154.4	65.39	65.00	-32.8	60,859	-0.05%	大買/大賣/
2023/05/25	78.2	60.42	98.4	60.21	61.70	-20.2	56,693	-0.04%
2023/05/24	37.1	55.01	53	55.25	56.10	-15.9	53,445	-0.03%
2023/05/23	48	53.14	40	53.60	53.60	8	51,926	0.02%
2023/05/22	20	52.79	17.4	53.15	52.70	2.6	50,829	0.01%
2023/05/19	38	52.34	66.7	52.39	53.20	-28.7	49,902	-0.06%
2023/05/18	6.6	50.60	21	51.09	50.60	-14.4	48,118	-0.03%
2023/05/17	4	49.31	10	49.35	49.45	-6	46,770	-0.01%
2023/05/16	15	48.39	12	48.64	48.45	3	45,829	0.01%
2023/05/15	14	49.08	6	49.22	48.50	8	44,747	0.02%
2023/05/12	19.2	46.68	28.1	49.49	50.10	-8.9	43,504	-0.02%
2023/05/11	4.1	47.41	10.9	47.68	47.50	-6.8	40,848	-0.02%
2023/05/10	12	48.33	2	48.05	48.10	10	40,176	0.02%
2023/05/09	4	49.05	12.1	48.95	50.00	-8.1	39,277	-0.02%
2023/05/08	18	50.37	27.2	50.23	49.90	-9.2	38,509	-0.02%
2023/05/05	5	49.30	19.3	49.48	49.15	-14.3	37,793	-0.04%
2023/05/04	7.2	48.88	55.2	48.42	49.55	-48	37,416	-0.13%
2023/05/03	36	49.20	23	49.01	48.95	13	36,729	0.04%
2023/05/02	15.1	49.30	57.1	49.33	50.10	-42	36,394	-0.12%
2023/04/28	9.1	45.68	5	46.14	46.50	4.1	35,295	0.01%
2023/04/27	54	45.40	32.2	46.07	46.00	21.8	34,667	0.06%
2023/04/26	55	44.36	44.3	44.31	45.00	10.7	33,828	0.03%
2023/04/25	25.3	44.62	54	43.47	43.70	-28.7	32,985	-0.09%
2023/04/24	4	45.45	80	46.09	46.20	-76	31,630	-0.24%
2023/04/21	40.2	44.46	44	44.34	44.50	-3.8	30,785	-0.01%
2023/04/20	107.1	45.75	58	45.50	45.80	49.1	29,599	0.17%	大買/
2023/04/19	63	45.75	77.2	46.30	45.65	-14.2	28,817	-0.05%
2023/04/18	10	43.67	3	44.10	43.45	7	27,272	0.03%
2023/04/17	62.1	44.30	12.9	44.19	44.20	49.1	26,654	0.18%
2023/04/14	5.3	44.25	37.1	44.92	43.95	-31.8	26,180	-0.12%
2023/04/13	16	44.52	4	44.66	44.45	12	25,236	0.05%
2023/04/12	56.1	43.91	16.3	44.92	45.15	39.9	24,386	0.16%
2023/04/11	2.5	43.51	5	43.39	43.45	-2.5	23,306	-0.01%
2023/04/10	13.5	42.23	43.5	42.23	43.40	-30	22,753	-0.13%
2023/04/07	11.5	40.84	3	40.62	40.60	8.5	21,414	0.04%
2023/04/06	2.1	40.90	31.1	40.63	41.40	-29	20,966	-0.14%
2023/03/31	63.1	41.53	12.5	41.66	41.85	50.7	20,410	0.25%
2023/03/30	12.2	40.88	39.9	41.42	41.60	-27.6	19,804	-0.14%
2023/03/29	4	39.75	12	39.26	39.55	-8	18,541	-0.04%
2023/03/28	33.2	39.86	60.1	39.59	39.40	-26.9	18,323	-0.15%
2023/03/27	40	41.01	21.5	40.95	41.20	18.5	18,137	0.10%
2023/03/24	31	39.79	43.1	39.16	40.00	-12.1	17,776	-0.07%
2023/03/23	40	38.21	52	39.09	39.65	-12	16,814	-0.07%
2023/03/22	16.1	38.13	26	38.15	38.20	-9.9	15,790	-0.06%
2023/03/21	15	37.31	22	37.28	37.55	-7	15,307	-0.05%
2023/03/20	12	35.54	8.3	35.69	35.90	3.7	14,354	0.03%
2023/03/17	19	34.93	22	34.92	34.95	-3	14,196	-0.02%
2023/03/16	1	34.50	13	34.47	34.55	-12	13,982	-0.09%
2023/03/15	2	34.16	5	34.56	34.50	-3	13,837	-0.02%
2023/03/14	0	0.00	5	33.69	33.55	-5	13,442	-0.04%
2023/03/13	0	0.00	4	33.35	33.65	-4	13,450	-0.03%
2023/03/10	0	0.00	2	33.55	33.60	-2	13,325	-0.02%
2023/03/09	1	34.00	4	33.79	33.95	-3	13,293	-0.02%
2023/03/08	6	33.58	222	33.50	33.80	-216	13,102	-1.65%	大賣/鉅額交易
2023/03/07	1	33.10	3	33.15	33.15	-2	12,831	-0.02%
2023/03/06	0	0.00	24	32.72	32.85	-24	12,700	-0.19%
2023/03/03	0	0.00	3	32.53	32.65	-3	12,665	-0.02%
2023/03/02	3	32.27	1	32.25	32.35	2	12,673	0.02%
2023/03/01	50	32.00	0	0.00	32.55	50	12,625	0.40%
2023/02/24	5	33.00	25	33.13	33.15	-20	12,354	-0.16%
2023/02/23	0	0.00	71	31.78	32.20	-71	11,845	-0.60%
2023/02/22	0	0.00	92	31.77	31.75	-92	11,623	-0.79%
2023/02/20	1	31.70	0	0.00	31.70	1	11,823	0.01%
2023/02/17	0	0.00	1	31.55	31.65	-1	11,955	-0.01%
2023/02/16	101	31.65	0	0.00	31.50	101	12,054	0.84%	大買/鉅額交易
2023/02/15	0	0.00	4	31.73	31.80	-4	12,205	-0.03%
2023/02/14	1	31.75	0.5	31.75	31.75	0.5	12,160	0.00%
2023/02/13	2	31.50	1.5	31.66	31.70	0.5	12,208	0.00%
2023/02/09	2	31.55	0	0.00	31.80	2	12,478	0.02%
2023/02/08	2	31.93	3	31.90	31.90	-1	12,584	-0.01%
2023/02/07	0	0.00	2	31.93	31.95	-2	12,556	-0.02%
2023/02/03	0	0.00	24	31.86	31.95	-24	12,466	-0.19%
2023/02/02	0	31.40	0	0.00	31.80	0	12,352	0.00%
2023/02/01	1	31.35	1	31.35	31.40	0	12,154	0.00%
2023/01/31	0	0.00	2.4	31.39	31.50	-2.4	12,085	-0.02%
2023/01/30	0	30.65	5.7	30.96	31.20	-5.7	11,639	-0.05%
2023/01/17	0	0.00	1	30.15	30.20	-1	11,224	-0.01%
2023/01/12	0	30.10	0	0.00	30.10	0	11,461	0.00%
2023/01/11	0	0.00	2	30.25	30.30	-2	11,486	-0.02%
2023/01/10	2	30.13	0	0.00	30.15	2	11,454	0.02%
2023/01/09	0	0.00	6	30.00	30.00	-6	11,397	-0.05%
2023/01/04	0	0.00	1	29.30	29.40	-1	11,325	-0.01%
2023/01/03	0	0.00	1	29.15	29.20	-1	11,411	-0.01%
2022/12/30	1	29.45	0	0.00	29.40	1	11,354	0.01%
2022/12/29	0	0.00	1	28.95	29.45	-1	11,320	-0.01%
2022/12/28	1	29.15	1	29.30	29.30	0	11,333	0.00%
2022/12/23	1	29.75	0	0.00	29.90	1	11,554	0.01%
2022/12/21	0	0.00	4	30.04	30.05	-4	11,359	-0.04%
2022/12/20	0	0.00	2	30.40	30.10	-2	11,021	-0.02%
2022/12/19	0	0.00	68	29.98	30.50	-68	10,535	-0.65%
2022/12/16	0	0.00	218	29.47	30.00	-218	9,847	-2.21%	大賣/鉅額交易
2022/12/15	0	0.00	109	29.20	29.30	-109	9,325	-1.17%	大賣/鉅額交易
2022/12/14	0	0.00	4	29.04	29.15	-4	9,391	-0.04%
2022/12/13	0	0.00	4	28.74	28.90	-4	9,446	-0.04%
2022/12/12	1	28.35	0	0.00	28.50	1	9,340	0.01%
2022/12/09	1	28.39	1	28.30	28.40	0	9,552	0.00%
2022/12/08	7	27.70	0	0.00	27.80	7	9,404	0.07%
2022/12/02	100	27.60	0	0.00	27.60	100	9,291	1.08%
2022/11/29	0	0.00	0.1	27.50	27.65	-0.1	9,274	0.00%
2022/11/28	20	27.15	0	0.00	27.10	20	9,222	0.22%
2022/11/25	60	27.28	0	0.00	27.25	60	9,273	0.65%
2022/11/24	80	27.39	0	0.00	27.35	80	9,309	0.86%
2022/11/23	1	27.25	0	0.00	27.50	1	9,397	0.01%
2022/11/14	0	0.00	4	27.46	27.50	-4	9,287	-0.04%
2022/11/09	0	0.00	1	27.25	27.35	-1	9,062	-0.01%
2022/11/08	0	0.00	2	27.15	27.25	-2	9,048	-0.02%
2022/11/07	0	0.00	10	26.90	26.80	-10	8,928	-0.11%
2022/11/04	10	25.25	0	0.00	25.35	10	8,804	0.11%
2022/10/28	2	25.80	0	0.00	25.80	2	9,060	0.02%
2022/10/20	1	25.80	0	0.00	26.35	1	9,352	0.01%
2022/10/14	1	26.50	0	0.00	26.55	1	8,746	0.01%
2022/10/13	0	0.00	10	26.45	26.50	-10	8,757	-0.11%
2022/10/12	0.1	26.45	5	26.55	26.50	-4.9	8,748	-0.06%
2022/10/11	0.1	26.55	0	0.00	26.30	0.1	8,716	0.00%
2022/09/30	6	26.84	0	0.00	26.55	6	8,859	0.07%
2022/09/29	0.1	27.00	42	27.26	27.35	-41.9	8,855	-0.47%
2022/09/28	0	0.00	5	26.80	26.85	-5	9,189	-0.05%
2022/09/27	0.1	26.95	0	0.00	26.85	0.1	9,365	0.00%
2022/09/26	2.1	26.88	7	26.90	26.95	-4.9	9,479	-0.05%
2022/09/22	5	27.40	0	0.00	27.25	5	9,861	0.05%
2022/09/20	1	27.80	0	0.00	27.80	1	9,690	0.01%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/13	2	27.55	0	0.00	27.65	2	9,082	0.02%
2022/09/12	6	27.45	7	27.48	27.40	-1	9,175	-0.01%
2022/09/08	0.1	26.75	0	0.00	27.20	0.1	9,338	0.00%
2022/09/07	1.1	26.71	0	0.00	26.75	1.1	9,324	0.01%
2022/09/05	1	27.00	0	0.00	27.15	1	9,307	0.01%
2022/09/02	1	27.30	1	27.35	27.30	0	9,268	0.00%
2022/08/29	103.1	27.59	0	0.00	27.35	103.1	9,085	1.13%	大買/鉅額交易
2022/08/25	4	27.99	0	0.00	27.95	4	9,016	0.04%
2022/08/23	0	0.00	2	28.20	28.15	-2	9,089	-0.02%
2022/08/22	2.4	28.34	0	0.00	28.20	2.4	9,079	0.03%
2022/08/18	0	0.00	3	28.15	28.35	-3	9,070	-0.03%
2022/08/17	0	0.00	5	28.25	28.35	-5	9,096	-0.05%
2022/08/16	2	27.85	0.1	28.20	28.20	1.9	9,090	0.02%
2022/08/15	5	27.96	0	0.00	27.90	5	9,039	0.06%
2022/08/12	1	28.60	8	28.56	28.65	-7	8,959	-0.08%
2022/08/11	0	0.00	1	28.30	28.40	-1	8,965	-0.01%
2022/08/10	4	27.90	0	0.00	28.15	4	8,842	0.05%
2022/08/09	0	0.00	9	27.98	28.00	-9	8,789	-0.10%
2022/08/08	0	0.00	150	27.53	27.65	-150	8,686	-1.73%	大賣/鉅額交易
2022/08/05	0	0.00	1	27.00	27.35	-1	8,636	-0.01%
2022/08/04	0	0.00	11	26.70	26.70	-11	8,585	-0.13%
2022/08/03	0	0.00	5	26.70	26.85	-5	8,611	-0.06%
2022/07/29	0.2	26.35	0	0.00	26.50	0.2	9,047	0.00%
2022/07/26	1	25.30	0	0.00	25.40	1	8,980	0.01%
2022/07/25	5	25.25	0	0.00	25.20	5	9,026	0.06%
2022/07/20	4	25.00	0	0.00	24.90	4	9,412	0.04%
2022/07/18	1.5	24.53	0.1	24.60	24.50	1.4	9,641	0.01%
2022/07/15	0.1	24.20	0	0.00	24.45	0.1	9,614	0.00%
2022/07/14	10	23.95	4	24.23	24.30	6	9,570	0.06%
2022/07/13	1	23.95	2	24.10	23.95	-1	9,570	-0.01%
2022/07/12	6.2	24.20	0	0.00	23.95	6.2	9,525	0.06%
2022/07/11	1	24.60	4	24.59	24.45	-3	9,411	-0.03%
2022/07/08	1	24.15	0	0.00	24.05	1	9,294	0.01%
2022/07/07	2.4	23.53	1	23.70	23.60	1.4	9,233	0.01%
2022/07/06	4.7	23.47	2	23.50	23.40	2.7	9,172	0.03%
2022/07/05	3.3	26.17	0	0.00	26.25	3.3	8,734	0.04%
2022/07/04	8.2	26.34	0	0.00	26.30	8.2	8,555	0.10%
2022/07/01	1	26.50	1	26.35	26.35	0	8,570	0.00%
2022/06/30	19.1	26.79	0	0.00	26.70	19.1	8,398	0.23%
2022/06/29	153.1	27.70	0	0.00	27.65	153.1	8,141	1.88%	大買/鉅額交易
2022/06/27	5	28.45	0	0.00	28.45	5	8,146	0.06%
2022/06/24	44	28.42	0	0.00	28.70	44	8,126	0.54%
2022/06/23	1	28.35	0	0.00	28.15	1	8,119	0.01%
2022/06/20	0	28.50	0	0.00	28.20	0	8,198	0.00%
2022/06/17	10	28.60	0	0.00	28.95	10	8,162	0.12%
2022/06/16	0.1	28.80	0	0.00	28.85	0.1	8,147	0.00%
2022/06/14	1	28.45	10	28.54	28.80	-9	8,305	-0.11%
2022/06/13	2.1	28.15	1	28.25	28.45	1.1	8,367	0.01%
2022/06/09	0	0.00	34	28.71	28.75	-34	8,437	-0.40%
2022/06/07	2	28.58	0	0.00	28.55	2	8,551	0.02%
2022/06/06	4.4	28.64	0	0.00	28.55	4.4	8,762	0.05%
2022/06/02	50	28.47	0	0.00	28.80	50	8,880	0.56%
2022/06/01	0	0.00	1	28.70	28.60	-1	9,181	-0.01%
2022/05/31	0	0.00	0.2	28.40	28.40	-0.2	9,331	0.00%
2022/05/30	1	28.15	0.6	28.20	28.20	0.4	9,486	0.00%
2022/05/25	4	27.50	0	0.00	27.25	4	14,865	0.03%
2022/05/24	0.1	27.45	0	0.00	27.30	0.1	15,680	0.00%
2022/05/23	0.1	27.65	0	0.00	27.60	0.1	16,041	0.00%
2022/05/19	2	27.70	0	0.00	28.05	2	16,453	0.01%
2022/05/18	0	0.00	1	27.95	27.85	-1	16,634	-0.01%
2022/05/17	0	27.75	0.2	27.90	27.85	-0.1	16,654	0.00%
2022/05/16	0.1	27.40	4.2	27.37	27.60	-4.1	16,825	-0.02%
2022/05/12	6.1	27.04	5	27.05	27.00	1.1	17,210	0.01%
2022/05/10	2.2	27.18	0	0.00	27.40	2.2	17,953	0.01%
2022/05/09	8.1	27.69	1	27.60	27.70	7.1	18,037	0.04%
2022/05/06	1.1	28.76	0	0.00	29.05	1.1	18,036	0.01%
2022/05/03	1	28.40	0	0.00	28.65	1	18,862	0.01%
2022/04/28	0	0.00	1	28.10	28.40	-1	19,548	-0.01%
2022/04/27	9.1	28.38	0	0.00	28.25	9.1	20,025	0.05%
2022/04/26	2	28.85	2	28.80	28.85	0	20,920	0.00%
2022/04/25	4.7	28.60	2	28.85	28.60	2.7	20,981	0.01%
2022/04/21	3.1	29.34	0	0.00	29.30	3.1	20,976	0.01%
2022/04/20	0.1	29.25	0	0.00	29.15	0.1	21,222	0.00%
2022/04/19	2	29.35	0	0.00	29.25	2	21,442	0.01%
2022/04/15	5	29.35	1	29.35	29.40	4	21,712	0.02%
2022/04/14	1	29.40	0	0.00	29.50	1	21,752	0.00%
2022/04/12	1	29.00	0	0.00	29.00	1	21,825	0.00%
2022/04/11	2	29.20	0	0.00	29.05	2	21,787	0.01%
2022/04/08	2.1	29.25	0	0.00	29.15	2.1	21,735	0.01%
2022/04/07	1	29.45	0	0.00	29.25	1	21,684	0.00%
2022/04/06	1	29.80	0	0.00	29.80	1	21,532	0.00%
2022/03/31	2.1	30.00	0	0.00	29.75	2.1	21,547	0.01%
2022/03/30	0	0.00	2	29.95	29.85	-2	21,445	-0.01%
2022/03/29	32	29.81	0	0.00	29.80	32	21,425	0.15%
2022/03/28	2	29.78	0	0.00	29.95	2	21,459	0.01%
2022/03/25	0	0.00	2	29.93	29.85	-2	21,537	-0.01%
2022/03/24	2	29.60	0	0.00	29.70	2	21,579	0.01%
2022/03/23	35.1	29.75	4	29.80	29.80	31.1	21,573	0.14%
2022/03/22	2	30.05	2	30.15	30.00	0	21,462	0.00%
2022/03/21	0.1	30.00	6	30.00	30.05	-5.9	21,350	-0.03%
2022/03/18	0.1	29.70	1	29.70	29.75	-1	21,183	0.00%
2022/03/17	3	29.60	20	29.63	29.60	-17	21,161	-0.08%
2022/03/15	3	29.50	0	0.00	29.35	3	20,977	0.01%
2022/03/10	3	29.40	22	29.43	29.45	-19	20,969	-0.09%
2022/03/09	12	28.89	0	0.00	28.80	12	20,932	0.06%
2022/03/08	0	0.00	10	28.95	28.95	-10	20,708	-0.05%
2022/03/07	24	28.93	0	0.00	28.90	24	20,692	0.12%
2022/03/04	1	29.50	7	29.52	29.50	-6	20,859	-0.03%
2022/03/03	4	29.45	15	29.43	29.50	-11	20,771	-0.05%
2022/03/02	4	29.30	2	29.43	29.35	2	20,565	0.01%
2022/03/01	8	29.56	0	0.00	29.35	8	20,298	0.04%
2022/02/25	28.1	29.38	20	29.30	29.40	8.1	19,738	0.04%
2022/02/24	30	29.25	4	29.38	29.25	26	15,179	0.17%
2022/02/23	12	29.90	0	0.00	30.00	12	14,379	0.08%
2022/02/22	5	30.06	1	30.05	30.25	4	14,076	0.03%
2022/02/21	29	30.27	25	30.13	30.30	4	13,822	0.03%
2022/02/18	1	30.25	0	0.00	30.30	1	13,645	0.01%
2022/02/16	8	30.41	1	30.45	30.40	7	13,387	0.05%
2022/02/15	4	30.18	6	30.65	30.65	-2	13,191	-0.02%
2022/02/14	6	30.55	2	30.38	30.30	4	12,885	0.03%
2022/02/11	14	30.81	2	30.80	31.00	12	12,731	0.09%
2022/02/10	20.1	30.64	8	30.61	30.80	12.1	12,609	0.10%
2022/02/09	1	32.05	0	0.00	32.00	1	12,229	0.01%
2022/02/08	0	0.00	12	31.92	32.00	-12	12,001	-0.10%
2022/01/26	60	31.31	0	0.00	31.35	60	11,803	0.51%
2022/01/25	2	31.30	2	31.43	31.60	0	11,590	0.00%
2022/01/24	13	31.02	14	31.13	31.45	-1	11,204	-0.01%
2022/01/21	5	30.92	7	30.99	31.25	-2	10,801	-0.02%
2022/01/20	14.1	31.28	27	31.29	31.50	-12.9	10,475	-0.12%
2022/01/19	6	30.89	73	31.16	30.95	-67	9,896	-0.68%
2022/01/18	20	29.95	1	30.20	30.00	19	8,844	0.21%
2022/01/17	2	30.15	6	30.03	30.15	-4	8,720	-0.05%
2022/01/14	0	0.00	13	29.80	29.85	-13	8,630	-0.15%
2022/01/13	0	0.00	1	29.80	30.00	-1	8,751	-0.01%
2022/01/12	51	29.70	10	29.56	29.75	41	8,633	0.47%
2022/01/10	10	29.15	0	0.00	29.10	10	8,222	0.12%
2022/01/07	0	0.00	10	29.20	29.05	-10	8,195	-0.12%
2022/01/06	1	29.00	6	29.00	28.95	-5	8,183	-0.06%
2022/01/04	2	29.05	2	29.05	29.10	0	8,331	0.00%
2022/01/03	12	29.10	0	0.00	29.00	12	8,450	0.14%
2021/12/30	5	29.20	0	0.00	29.15	5	8,766	0.06%
2021/12/29	1	29.20	0	0.00	29.25	1	8,830	0.01%
2021/12/28	2	29.15	2	29.15	29.20	0	8,874	0.00%
2021/12/24	2	29.15	8	29.18	29.10	-6	8,970	-0.07%
2021/12/23	7	29.03	0	0.00	28.95	7	8,972	0.08%
2021/12/16	5	28.85	2	29.05	29.05	3	8,842	0.03%
2021/12/15	2	28.90	0	0.00	29.00	2	8,920	0.02%
2021/12/14	0	0.00	2	28.90	29.00	-2	9,055	-0.02%
2021/12/10	0	0.00	2	29.35	29.25	-2	9,183	-0.02%
2021/12/08	2	29.23	0	0.00	29.20	2	9,224	0.02%
2021/12/06	0.1	29.05	0	0.00	29.30	0.1	9,161	0.00%
2021/12/03	2	29.15	0	0.00	29.15	2	9,194	0.02%
2021/12/02	4	29.13	0	0.00	29.15	4	9,150	0.04%
2021/11/30	10.7	29.61	11	29.62	28.60	-0.3	9,029	0.00%
2021/11/29	0.1	28.80	3	29.15	29.30	-2.9	8,533	-0.03%
2021/11/24	1	29.05	1	29.15	29.35	0	8,523	0.00%
2021/11/23	0	0.00	3	29.02	29.10	-3	8,519	-0.04%
2021/11/19	3	29.15	5	29.13	29.20	-2	8,606	-0.02%
2021/11/17	0	0.00	3	28.87	28.80	-3	8,680	-0.03%
2021/11/16	0	0.00	5	29.05	29.05	-5	8,713	-0.06%
2021/11/15	0	0.00	1	28.75	28.75	-1	8,784	-0.01%
2021/11/12	0.1	28.75	0	0.00	28.80	0.1	8,839	0.00%
2021/11/10	1	28.90	2	28.88	28.95	-1	9,163	-0.01%
2021/11/09	3	28.70	5	28.67	28.85	-2	9,297	-0.02%
2021/11/08	15.2	28.49	1	28.55	28.45	14.2	9,288	0.15%
2021/11/04	0.1	29.80	0	0.00	29.80	0.1	9,214	0.00%
2021/11/03	2	29.20	4	29.15	29.30	-2	9,028	-0.02%
2021/11/02	0	0.00	50	29.15	29.20	-50	9,382	-0.53%
2021/11/01	1	29.20	1	28.90	29.10	0	9,537	0.00%
2021/10/29	1.4	29.13	0	0.00	29.20	1.4	9,619	0.01%
2021/10/28	2	29.33	2.1	29.28	29.35	-0.1	9,800	0.00%
2021/10/27	2	29.25	0	0.00	29.35	2	9,985	0.02%
2021/10/26	1	29.15	0	0.00	29.30	1	10,226	0.01%
2021/10/25	0.1	29.20	0	0.00	29.20	0.1	10,286	0.00%
2021/10/22	2	29.20	0	0.00	29.25	2	10,483	0.02%
2021/10/21	0	0.00	3.1	29.11	29.10	-3.1	10,481	-0.03%
2021/10/19	0	0.00	3	28.45	28.50	-3	10,454	-0.03%
2021/10/14	0	0.00	2	28.58	28.40	-2	12,692	-0.02%
2021/10/13	1	28.90	15	28.74	28.70	-14	12,980	-0.11%
2021/10/12	0	0.00	2	28.65	28.70	-2	13,135	-0.02%
2021/10/08	0	0.00	2	28.60	28.40	-2	13,243	-0.02%
2021/10/07	50.1	28.45	9	28.18	28.35	41.1	13,279	0.31%
2021/09/30	1	27.20	0	0.00	27.50	1	13,451	0.01%
2021/09/29	3.1	27.22	0	0.00	27.25	3.1	13,541	0.02%
2021/09/28	1	27.70	0	0.00	27.70	1	13,644	0.01%
2021/09/22	2	27.40	1	27.30	27.40	1	14,101	0.01%
2021/09/16	0	0.00	1	27.50	27.70	-1	14,152	-0.01%
2021/09/15	0.1	27.80	2	27.85	27.75	-1.9	14,166	-0.01%
2021/09/14	1	27.25	1	27.35	27.20	0	14,033	0.00%
2021/09/10	1	27.10	2	27.15	27.15	-1	14,056	-0.01%
2021/09/09	0	0.00	3	27.15	27.10	-3	14,211	-0.02%
2021/09/08	11	27.19	2	27.18	27.20	9	14,292	0.06%
2021/09/07	0	0.00	1	27.55	27.45	-1	14,376	-0.01%
2021/09/06	1	27.70	0	0.00	27.55	1	14,502	0.01%
2021/09/03	1	27.65	1	27.55	27.55	0	14,530	0.00%
2021/09/01	2.1	27.65	0	0.00	27.55	2.1	14,856	0.01%
2021/08/26	5	27.40	0	0.00	27.35	5	14,962	0.03%
2021/08/25	40	27.55	2	27.75	27.75	38	15,092	0.25%
2021/08/24	0.1	27.40	3	27.37	27.60	-3	15,225	-0.02%
2021/08/23	2	27.00	1	27.00	26.95	1	15,310	0.01%
2021/08/20	4	26.84	0	0.00	26.90	4	15,435	0.03%
2021/08/19	5.2	26.65	1	26.70	26.70	4.2	16,216	0.03%
2021/08/18	1.2	26.90	0	0.00	27.00	1.2	16,212	0.01%
2021/08/17	2	26.83	0	0.00	26.75	2	16,279	0.01%
2021/08/16	8.4	26.97	3	26.85	26.70	5.4	16,316	0.03%
2021/08/13	20	27.14	0	0.00	27.15	20	16,292	0.12%
2021/08/12	4	27.30	0	0.00	27.35	4	16,283	0.02%
2021/08/11	2	27.23	5	27.26	27.20	-3	16,355	-0.02%
2021/08/10	4	27.11	1	27.15	27.20	3	16,448	0.02%
2021/08/09	10	27.30	4	27.26	27.30	6	16,610	0.04%
2021/08/06	6	27.50	40	27.62	27.70	-34	16,679	-0.20%
2021/08/05	26	27.19	20	27.15	27.10	6	16,561	0.04%
2021/08/04	2	27.30	11	27.20	27.30	-9	16,863	-0.05%
2021/08/03	33.3	27.24	61	27.20	27.40	-27.7	17,018	-0.16%
2021/08/02	0.1	27.70	0	0.00	27.60	0.1	17,057	0.00%
2021/07/30	8	27.90	2	27.90	27.75	6	16,996	0.04%
2021/07/29	5	28.05	5	28.10	28.00	0	16,936	0.00%
2021/07/28	3	27.95	1	28.05	28.05	2	17,088	0.01%
2021/07/27	9	28.14	2	28.15	28.15	7	17,297	0.04%
2021/07/26	3	28.20	6	28.33	28.10	-3	17,603	-0.02%
2021/07/23	8.1	28.11	3	28.10	28.10	5.1	17,588	0.03%
2021/07/22	58	28.18	9	28.34	28.20	49	17,556	0.28%
2021/07/21	37	28.18	0	0.00	28.05	37	17,414	0.21%
2021/07/20	8.1	31.26	8.1	31.30	31.20	0	16,072	0.00%
2021/07/19	56	31.54	1	31.50	31.65	55	15,731	0.35%
2021/07/16	4	31.78	0	0.00	31.75	4	15,823	0.03%
2021/07/15	1	32.05	2	32.00	31.95	-1	15,840	-0.01%
2021/07/13	2	32.20	0	0.00	32.20	2	15,830	0.01%
2021/07/12	2	32.70	0	0.00	32.65	2	15,761	0.01%
2021/07/09	0	0.00	4	32.71	32.70	-4	15,802	-0.03%
2021/07/08	8.1	33.09	4.4	32.99	32.80	3.6	16,007	0.02%
2021/07/07	0	0.00	14.3	32.78	32.75	-14.3	16,035	-0.09%
2021/07/06	7	32.50	9	32.68	32.70	-2	16,221	-0.01%
2021/07/05	1	32.50	17	32.65	32.55	-16	16,263	-0.10%
2021/07/02	4.1	31.90	38.7	32.10	32.35	-34.6	16,203	-0.21%
2021/07/01	0	0.00	11	31.35	31.05	-11	16,089	-0.07%
2021/06/30	0	0.00	30.3	31.05	31.00	-30.3	16,096	-0.19%
2021/06/29	1	30.70	5	30.75	30.75	-4	16,144	-0.02%
2021/06/28	30	30.85	5	30.90	30.80	25	16,267	0.15%
2021/06/25	2.4	30.91	0	0.00	30.80	2.4	16,274	0.01%
2021/06/24	0.1	30.55	0	0.00	30.40	0.1	16,354	0.00%
2021/06/23	5	30.40	2	30.53	30.40	3	16,487	0.02%
2021/06/22	0	0.00	13	30.54	30.40	-13	16,918	-0.08%
2021/06/18	4	30.81	3	30.70	30.65	1	18,194	0.01%
2021/06/16	3.1	30.95	14	30.83	30.60	-11	19,062	-0.06%
2021/06/11	1	30.20	1	30.25	30.15	0	19,612	0.00%
2021/06/10	14	30.00	0	0.00	30.25	14	19,681	0.07%
2021/06/09	11.2	30.20	0	0.00	30.20	11.2	19,730	0.06%
2021/06/08	1	30.65	9	30.60	30.65	-8	19,762	-0.04%
2021/06/07	2	30.50	2	30.40	30.55	0	19,818	0.00%
2021/06/04	12	30.90	0	0.00	30.95	12	19,841	0.06%
2021/06/03	3	31.20	2	31.40	31.25	1	19,870	0.01%
2021/06/02	6	31.39	12	31.42	31.35	-6	19,923	-0.03%
2021/06/01	10	31.35	0	0.00	31.40	10	19,887	0.05%
2021/05/31	2	30.55	8	30.69	30.75	-6	19,846	-0.03%
2021/05/28	4.1	30.12	2	30.26	30.55	2.1	19,835	0.01%
2021/05/26	5	29.80	0	0.00	29.70	5	19,518	0.03%
2021/05/25	7.3	29.61	2.1	29.51	29.55	5.2	19,581	0.03%
2021/05/24	10	28.95	0	0.00	29.30	10	19,634	0.05%
2021/05/21	5	29.12	0	0.00	29.10	5	19,682	0.03%
2021/05/20	1	29.30	0	0.00	29.20	1	19,584	0.01%
2021/05/19	1	29.05	3	29.20	29.15	-2	19,594	-0.01%
2021/05/18	0	0.00	5	28.60	28.70	-5	19,648	-0.03%
2021/05/17	8.1	27.97	14	28.39	27.90	-5.9	19,605	-0.03%
2021/05/14	5	29.68	2	29.55	29.55	3	19,375	0.02%
2021/05/13	12	29.73	4	29.78	29.70	8	19,318	0.04%
2021/05/12	1.1	29.79	6.1	29.24	30.00	-5	19,135	-0.03%
2021/05/11	8.1	30.52	2	30.63	30.50	6.1	18,813	0.03%
2021/05/10	5.1	30.63	17	30.72	31.20	-11.9	18,683	-0.06%
2021/05/07	8	31.08	1	31.15	31.15	7	19,015	0.04%
2021/05/06	0	0.00	2	30.70	30.75	-2	19,568	-0.01%
2021/05/05	6	30.90	12	31.03	30.80	-6	20,029	-0.03%
2021/05/04	4.1	31.06	4	30.87	31.15	0	19,961	0.00%
2021/05/03	3.9	31.78	6.6	31.77	31.65	-2.7	19,780	-0.01%
2021/04/29	3	32.52	11	32.55	32.70	-8	19,586	-0.04%
2021/04/28	4	32.65	5	32.65	32.70	-1	19,594	-0.01%
2021/04/27	9	32.67	1	32.65	32.60	8	19,730	0.04%
2021/04/26	4	32.75	4	32.70	32.80	0	19,659	0.00%
2021/04/23	1	32.20	0	0.00	32.45	1	19,574	0.01%
2021/04/22	8	32.98	25	32.75	32.55	-17	19,688	-0.09%
2021/04/21	20	33.02	0	0.00	33.00	20	19,681	0.10%
2021/04/20	5.8	33.14	9	33.02	33.10	-3.2	19,604	-0.02%
2021/04/19	20	33.12	2	33.08	33.05	18	19,556	0.09%
2021/04/16	3	32.88	1	33.00	32.95	2	19,469	0.01%
2021/04/15	4	32.83	1	32.70	32.85	3	19,541	0.02%
2021/04/14	9	32.80	18	32.89	33.00	-9	19,450	-0.05%
2021/04/13	6	33.30	8	33.34	33.15	-2	19,250	-0.01%
2021/04/12	12	33.64	8	33.49	33.40	4	19,191	0.02%
2021/04/09	2	33.70	26	33.77	33.70	-24	19,040	-0.13%
2021/04/08	61	33.58	10	33.55	33.55	51	18,929	0.27%
2021/04/07	19	33.55	9	33.56	33.45	10	18,819	0.05%
2021/04/06	2	33.45	0.1	33.45	33.40	1.9	18,656	0.01%
2021/04/01	2	33.45	1.1	33.54	33.40	0.9	18,698	0.00%
2021/03/31	7	33.64	11	33.76	33.50	-4	18,637	-0.02%
2021/03/30	13	33.77	17	33.58	33.85	-4	18,519	-0.02%
2021/03/29	17	33.44	22	33.23	33.55	-5	18,451	-0.03%
2021/03/26	8	33.26	12	33.29	33.45	-4	18,397	-0.02%
2021/03/25	19	33.08	12	33.26	33.20	7	18,661	0.04%
2021/03/24	139	33.95	184	33.81	33.75	-45	18,375	-0.24%	大買/大賣/
2021/03/23	57	34.48	13	34.25	34.75	44	17,678	0.25%
2021/03/22	9	34.15	6	34.15	34.35	3	17,445	0.02%
2021/03/19	43.1	34.00	17	33.92	33.85	26.1	17,615	0.15%
2021/03/18	21	33.92	51	33.71	33.85	-30	17,268	-0.17%
2021/03/17	11	32.61	0.1	32.65	32.65	10.9	16,685	0.07%
2021/03/16	8	32.61	8	32.63	32.60	0	16,767	0.00%
2021/03/15	6	32.68	10	32.64	32.60	-4	16,836	-0.02%
2021/03/12	79	32.35	11	32.34	32.40	68	16,874	0.40%
2021/03/11	10	32.15	10	32.20	32.25	0	16,894	0.00%
2021/03/10	6	32.16	0	0.00	32.10	6	16,992	0.04%
2021/03/09	2	31.95	1	31.80	32.00	1	17,174	0.01%
2021/03/08	13	31.78	2	31.68	31.80	11	17,336	0.06%
2021/03/05	6	31.46	1	31.40	31.65	5	17,400	0.03%
2021/03/04	7	31.29	0	0.00	31.35	7	17,900	0.04%
2021/03/03	0	0.00	3	31.37	31.40	-3	17,975	-0.02%
2021/03/02	12	31.58	6	31.90	31.35	6	17,826	0.03%
2021/02/26	11	31.52	0	0.00	32.00	11	17,634	0.06%
2021/02/25	7	31.77	0	0.00	31.70	7	17,263	0.04%
2021/02/24	3	31.97	1.3	31.89	31.90	1.7	17,199	0.01%
2021/02/23	15	31.62	3	31.70	31.80	12	17,047	0.07%
2021/02/22	1	31.45	1	31.30	31.30	0	16,982	0.00%
2021/02/19	0.4	30.80	0.4	31.05	31.15	0	17,001	0.00%
2021/02/18	1	30.80	11	31.00	30.80	-10	17,007	-0.06%
2021/02/17	1.2	30.97	1.2	30.94	31.00	0	17,080	0.00%
2021/02/05	6.2	30.76	6	30.84	30.80	0.2	17,294	0.00%
2021/02/04	1.3	30.82	0	0.00	30.75	1.3	17,281	0.01%
2021/02/03	0.4	31.15	5	31.10	31.10	-4.6	17,275	-0.03%
2021/02/02	0	31.25	0	0.00	31.15	0	17,264	0.00%
2021/02/01	3	30.87	0	0.00	31.10	3	17,212	0.02%
2021/01/29	28	31.96	5	31.25	31.25	23	17,075	0.13%
2021/01/28	0	0.00	13	32.85	32.70	-13	16,547	-0.08%
2021/01/27	12	32.05	9	32.01	32.35	3	15,969	0.02%
2021/01/26	4	31.21	0	0.00	30.85	4	15,400	0.03%
2021/01/25	0	0.00	4	31.08	31.20	-4	15,324	-0.03%
2021/01/22	0	0.00	1	30.35	30.70	-1	15,169	-0.01%
2021/01/21	4	29.96	1	29.95	29.90	3	15,053	0.02%
2021/01/20	16	30.17	0	0.00	30.00	16	15,065	0.11%
2021/01/19	2	30.90	1	30.90	30.75	1	14,868	0.01%
2021/01/18	3	30.83	1	30.70	30.65	2	14,940	0.01%
2021/01/15	6	31.61	0.1	31.00	31.00	5.9	14,884	0.04%
2021/01/14	1	31.60	16	31.53	31.65	-15	14,880	-0.10%
2021/01/13	1	31.00	10	30.94	30.90	-9	14,588	-0.06%
2021/01/12	9	30.72	7	30.79	30.85	2	14,473	0.01%
2021/01/11	2	30.80	5	30.90	31.00	-3	14,358	-0.02%
2021/01/08	6	30.65	7.3	30.65	31.00	-1.3	14,310	-0.01%
2021/01/07	12	30.42	6	30.45	30.50	6	14,310	0.04%
2021/01/06	0	0.00	7.1	30.44	30.35	-7.1	14,332	-0.05%
2021/01/05	6	30.44	0	0.00	30.50	6	14,261	0.04%
2021/01/04	12	30.97	0	0.00	30.80	12	14,338	0.08%
2020/12/31	4	31.10	2	30.93	31.00	2	14,232	0.01%
2020/12/30	0	0.00	1	30.95	31.15	-1	14,284	-0.01%
2020/12/28	0	0.00	12.5	31.05	31.05	-12.5	14,242	-0.09%
2020/12/25	1	30.70	1	30.60	30.55	0	14,281	0.00%
2020/12/24	1	30.45	1.2	30.50	30.65	-0.2	14,304	0.00%
2020/12/23	0	0.00	11	30.00	30.00	-11	14,316	-0.08%
2020/12/22	3	30.35	0.3	30.10	30.05	2.7	14,312	0.02%
2020/12/21	0	0.00	29	29.55	30.05	-29	14,500	-0.20%
2020/12/18	3	30.27	6	30.26	30.20	-3	14,448	-0.02%
2020/12/17	6	30.93	6	30.65	30.40	0	14,367	0.00%
2020/12/16	2	30.80	0	0.00	31.05	2	14,155	0.01%
2020/12/15	36	30.04	25	30.08	30.05	11	14,004	0.08%
2020/12/14	2	30.93	3	30.67	31.05	-1	13,637	-0.01%
2020/12/11	4	31.56	3	31.60	31.60	1	13,407	0.01%
2020/12/10	0	0.00	1.5	31.67	31.65	-1.5	13,431	-0.01%
2020/12/09	2	32.20	118	32.04	32.15	-116	13,358	-0.87%	大賣/鉅額交易
2020/12/08	12	31.83	16	31.98	31.80	-4	13,298	-0.03%
2020/12/07	0	0.00	1.4	31.45	31.55	-1.4	13,328	-0.01%
2020/12/04	0	0.00	11.6	31.08	31.30	-11.6	13,346	-0.09%
2020/12/03	10	31.27	0	0.00	31.30	10	13,311	0.08%
2020/12/02	6	31.45	3	31.18	31.45	3	13,065	0.02%
2020/12/01	4	30.25	7	30.64	30.65	-3	12,992	-0.02%
2020/11/30	15	30.32	0	30.40	29.85	15	12,941	0.12%
2020/11/27	3	30.85	14	30.68	30.95	-11	12,362	-0.09%
2020/11/25	2	30.15	2	30.23	30.05	0	12,470	0.00%
2020/11/23	0	0.00	2	30.15	30.10	-2	12,574	-0.02%
2020/11/20	2	30.00	0	0.00	30.05	2	12,639	0.02%
2020/11/18	2	30.10	15	30.20	30.15	-13	13,270	-0.10%
2020/11/17	5	30.19	4	30.26	30.30	1	13,303	0.01%
2020/11/16	4	30.19	2	30.15	30.40	2	13,666	0.01%
2020/11/13	4	29.28	10	30.03	30.30	-6	13,937	-0.04%
2020/11/10	1	29.45	0	0.00	29.15	1	13,896	0.01%
2020/11/09	1	29.25	0	0.00	29.50	1	14,204	0.01%
2020/11/05	11	29.34	2	29.25	29.10	9	14,507	0.06%
2020/11/04	4	28.88	3	29.25	29.00	1	14,677	0.01%
2020/11/02	11	28.36	0	0.00	28.35	11	14,923	0.07%
2020/10/30	3	28.60	1	28.60	28.50	2	15,195	0.01%
2020/10/29	1	28.75	1.1	28.72	28.70	-0.1	15,516	0.00%
2020/10/27	1	29.00	0	0.00	29.00	1	15,788	0.01%
2020/10/26	4	29.15	7	29.36	29.30	-3	15,965	-0.02%
2020/10/22	0	0.00	2	28.50	28.75	-2	16,121	-0.01%
2020/10/20	1	29.00	0	0.00	28.95	1	16,591	0.01%
2020/10/19	0	0.00	1	28.90	28.80	-1	17,134	-0.01%
2020/10/16	0	0.00	1	29.15	28.80	-1	17,377	-0.01%
2020/10/15	3	29.52	11	29.30	29.10	-8	17,940	-0.04%
2020/10/13	1	28.55	0	0.00	28.70	1	19,194	0.01%
2020/10/12	16	29.00	8.9	28.87	28.85	7.1	19,999	0.04%
2020/10/08	5	29.50	5	29.61	29.70	0	20,058	0.00%
2020/10/07	8	29.33	0	0.00	29.35	8	20,337	0.04%
2020/10/06	2	29.68	0	0.00	29.75	2	20,617	0.01%
2020/10/05	3	30.07	1	30.10	29.55	2	20,907	0.01%
2020/09/30	3	29.83	9	29.97	29.80	-6	21,182	-0.03%
2020/09/29	5	29.48	3	29.45	29.40	2	21,694	0.01%
2020/09/25	6	29.19	6	29.12	29.15	0	23,163	0.00%
2020/09/24	9	29.01	2	28.90	28.85	7	23,278	0.03%
2020/09/23	2	29.90	0.6	30.00	29.95	1.4	23,293	0.01%
2020/09/22	11	29.23	0	0.00	29.10	11	23,223	0.05%
2020/09/21	3	29.60	0	0.00	29.50	3	23,384	0.01%
2020/09/18	0	0.00	0.5	29.85	29.85	-0.5	23,772	0.00%
2020/09/17	2	29.78	0	0.00	29.65	2	24,067	0.01%
2020/09/16	7	30.29	12.1	30.50	30.10	-5.1	24,572	-0.02%
2020/09/15	3	29.78	0	0.00	29.75	3	24,802	0.01%
2020/09/14	2	29.68	3	30.05	30.10	-1	25,480	0.00%
2020/09/11	2	29.85	10	29.50	29.90	-8	26,124	-0.03%
2020/09/10	30.8	29.99	0	0.00	29.80	30.8	26,381	0.12%
2020/09/09	2	30.23	1	30.45	30.45	1	26,211	0.00%
2020/09/08	16	30.75	0	0.00	30.70	16	26,220	0.06%
2020/09/07	1	31.45	0	0.00	31.30	1	26,257	0.00%
2020/09/04	4	31.24	1	31.50	31.75	3	26,490	0.01%
2020/09/03	3	31.92	7	31.91	31.70	-4	26,531	-0.02%
2020/09/02	5	32.20	10	32.10	32.25	-5	26,768	-0.02%
2020/08/31	2	32.33	2	33.20	31.90	0	26,976	0.00%
2020/08/28	2	32.50	2	32.70	32.60	0	26,817	0.00%
2020/08/27	10	33.10	5	33.20	33.15	5	26,914	0.02%
2020/08/26	2	33.45	0	0.00	33.60	2	26,905	0.01%
2020/08/25	4	33.76	11	33.55	34.00	-7	26,848	-0.03%
2020/08/24	1	31.30	3	32.70	32.60	-2	26,739	-0.01%
2020/08/21	3	31.22	0	0.00	31.30	3	26,576	0.01%
2020/08/20	8	30.93	6	30.86	30.90	2	26,599	0.01%
2020/08/19	14	32.97	4	32.98	32.40	10	26,146	0.04%
2020/08/18	3	33.97	1	34.15	33.90	2	25,677	0.01%
2020/08/17	11	34.23	5	34.65	34.50	6	25,642	0.02%
2020/08/14	3	34.95	21	34.95	34.75	-18	25,563	-0.07%
2020/08/13	15	34.89	30	35.25	34.85	-15	25,531	-0.06%
2020/08/11	2	34.55	12	34.04	34.00	-10	25,355	-0.04%
2020/08/10	8	34.35	0	0.00	34.50	8	25,399	0.03%
2020/08/07	5	34.93	6	35.13	34.90	-1	25,411	0.00%
2020/08/06	5	34.69	22.2	34.94	34.95	-17.2	25,295	-0.07%
2020/08/05	2	35.00	16	35.00	34.90	-14	25,235	-0.06%
2020/08/04	8	34.29	15	34.88	35.00	-7	24,978	-0.03%
2020/08/03	10	33.85	1.5	33.88	33.85	8.5	24,798	0.03%
2020/07/31	3	34.73	7.2	34.76	34.50	-4.2	24,671	-0.02%
2020/07/30	8	34.61	4.2	34.50	34.60	3.8	24,446	0.02%
2020/07/29	0	0.00	2.3	33.81	33.80	-2.3	24,306	-0.01%
2020/07/28	5	33.47	5	33.80	33.25	0	24,304	0.00%
2020/07/27	18	33.33	3	33.32	33.25	15	24,479	0.06%
2020/07/24	44	34.43	6	34.22	34.10	38	24,440	0.16%
2020/07/23	19.9	35.44	25	35.39	35.60	-5.1	23,976	-0.02%
2020/07/22	3	34.13	0	0.00	34.25	3	23,476	0.01%
2020/07/21	17	34.06	1	33.75	33.90	16	23,295	0.07%
2020/07/20	26	32.95	10.2	32.90	32.95	15.8	22,719	0.07%
2020/07/17	5	35.58	13.1	36.08	35.80	-8.1	21,717	-0.04%
2020/07/16	21	35.57	18	35.65	36.00	3	21,458	0.01%
2020/07/15	3	33.87	4	34.25	34.05	-1	20,700	0.00%
2020/07/14	5	33.75	0	0.00	34.10	5	20,543	0.02%
2020/07/13	5	34.05	16	33.72	34.20	-11	20,361	-0.05%
2020/07/10	7	32.34	1	32.80	32.55	6	20,175	0.03%
2020/07/09	55	33.70	0	0.00	33.40	55	20,251	0.27%
2020/07/08	44	33.18	13	33.23	33.45	31	19,957	0.16%
2020/07/07	84	35.38	3	34.83	34.50	81	19,252	0.42%
2020/07/06	5	37.99	9.4	38.23	38.65	-4.4	18,297	-0.02%
2020/07/03	8	37.23	4	37.24	37.20	4	17,841	0.02%
2020/07/02	3	36.58	8.8	37.22	37.15	-5.8	17,796	-0.03%
2020/07/01	10	36.92	5	37.12	36.80	5	17,701	0.03%
2020/06/29	4	35.70	0	0.00	35.65	4	17,474	0.02%
2020/06/24	11	36.05	4	36.04	35.65	7	17,243	0.04%
2020/06/23	0	0.00	12.9	35.87	36.00	-12.9	17,191	-0.07%
2020/06/22	2	35.00	4	35.00	34.80	-2	17,223	-0.01%
2020/06/19	6	34.54	20	34.79	34.65	-14	16,876	-0.08%
2020/06/18	3	33.73	22	33.74	34.00	-19	16,268	-0.12%
2020/06/17	7	31.89	17.9	32.00	32.25	-10.9	15,614	-0.07%
2020/06/16	0	0.00	3	31.43	31.45	-3	15,581	-0.02%
2020/06/15	7	31.36	2	31.28	31.10	5	15,850	0.03%
2020/06/12	2	30.05	15	30.46	30.70	-13	15,963	-0.08%
2020/06/11	7	30.92	6	31.38	30.65	1	16,131	0.01%
2020/06/10	4	31.41	18.1	31.38	31.45	-14.1	16,046	-0.09%
2020/06/09	24	31.20	33	31.10	31.15	-9	16,115	-0.06%
2020/06/08	18	29.95	68.2	30.09	30.45	-50.2	16,095	-0.31%
2020/06/05	5	29.90	14	29.94	29.80	-9	15,920	-0.06%
2020/06/04	2	29.73	5	29.70	29.85	-3	15,885	-0.02%
2020/06/03	5	29.60	1	29.65	29.55	4	15,994	0.03%
2020/06/02	9	29.09	2	29.15	29.15	7	15,975	0.04%
2020/06/01	0	0.00	19	28.87	29.00	-19	15,911	-0.12%
2020/05/29	5	28.26	1	28.25	28.60	4	15,862	0.03%
2020/05/28	12	28.67	2	28.70	28.50	10	15,593	0.06%
2020/05/27	2	28.35	6	28.50	28.60	-4	15,671	-0.03%
2020/05/26	7	28.14	6	28.33	28.20	1	15,660	0.01%
2020/05/25	6	27.96	2	28.15	28.20	4	15,661	0.03%
2020/05/22	5	28.18	0	0.00	28.40	5	15,642	0.03%
2020/05/20	1	28.20	4	28.48	28.15	-3	15,471	-0.02%
2020/05/19	0	0.00	4	28.20	28.30	-4	15,304	-0.03%
2020/05/18	15	27.51	2	27.68	27.55	13	15,109	0.09%
2020/05/15	8	28.23	13	28.06	28.10	-5	14,963	-0.03%
2020/05/14	3	27.92	0	0.00	27.95	3	14,826	0.02%
2020/05/13	1	27.50	1	27.50	27.55	0	14,627	0.00%
2020/05/12	2	27.50	4	27.70	27.50	-2	14,527	-0.01%
2020/05/08	4	27.51	2	27.83	27.45	2	14,348	0.01%
2020/05/07	0	0.00	8	27.81	27.70	-8	14,148	-0.06%
2020/05/06	1	27.70	3	27.75	27.80	-2	14,116	-0.01%
2020/05/05	3	27.92	1	28.00	27.75	2	14,084	0.01%
2020/05/04	22.5	27.41	30.1	27.50	27.85	-7.6	14,076	-0.05%
2020/04/30	2	28.20	18.2	28.13	28.25	-16.2	14,023	-0.12%
2020/04/29	4	27.00	23	27.49	27.70	-19	13,812	-0.14%
2020/04/28	2	26.70	29	26.61	26.90	-27	13,693	-0.20%
2020/04/27	0	0.00	5	26.53	26.50	-5	14,075	-0.04%
2020/04/24	1	25.90	1	25.85	26.00	0	14,009	0.00%
2020/04/23	2	25.70	4	25.75	26.00	-2	14,093	-0.01%
2020/04/22	18	25.22	2	25.55	25.55	16	14,082	0.11%
2020/04/21	13	25.52	0	0.00	25.30	13	14,140	0.09%
2020/04/20	12	26.04	3	26.05	26.00	9	14,000	0.06%
2020/04/17	2	26.60	16	26.61	26.05	-14	13,943	-0.10%
2020/04/16	19	26.19	1	25.95	26.20	18	13,857	0.13%
2020/04/15	3	26.50	0	0.00	26.50	3	13,799	0.02%
2020/04/14	0	0.00	72	26.78	26.70	-72	13,667	-0.53%
2020/04/13	4	25.40	5	25.20	25.65	-1	13,389	-0.01%
2020/04/10	0	0.00	10	25.15	25.25	-10	13,364	-0.07%
2020/04/09	31	25.30	3	25.20	25.05	28	13,461	0.21%
2020/04/08	9	25.16	0	0.00	25.10	9	13,400	0.07%
2020/04/07	10	25.40	1	25.60	25.20	9	13,319	0.07%
2020/04/06	6	25.01	31	25.23	25.15	-25	13,189	-0.19%
2020/04/01	5	24.45	0	0.00	24.40	5	12,942	0.04%
2020/03/31	0	0.00	3	24.32	24.50	-3	12,762	-0.02%
2020/03/30	11	23.82	2	23.90	23.85	9	12,531	0.07%
2020/03/27	12	23.93	14	23.93	23.75	-2	12,401	-0.02%
2020/03/26	32	24.36	19	23.89	24.00	13	12,097	0.11%
2020/03/25	0	0.00	14.1	23.20	23.20	-14.1	11,530	-0.12%
2020/03/24	0	0.00	19	21.04	21.10	-19	11,524	-0.16%
2020/03/23	5	19.28	5	19.42	19.20	0	11,424	0.00%
2020/03/20	5	20.18	1	20.50	20.40	4	11,436	0.03%
2020/03/19	11	19.14	4	19.00	18.65	7	11,212	0.06%
2020/03/18	2	20.30	1	20.35	20.10	1	10,953	0.01%
2020/03/17	24	20.93	10.6	21.35	20.80	13.4	10,800	0.12%
2020/03/16	3	22.27	0	0.00	22.15	3	10,897	0.03%
2020/03/13	10	22.16	2	23.00	23.00	8	10,808	0.07%
2020/03/12	2	23.05	10	23.61	23.65	-8	10,546	-0.08%
2020/03/11	3	24.97	0	0.00	24.70	3	10,399	0.03%
2020/03/09	7	25.65	0	0.00	25.30	7	10,423	0.07%
2020/03/06	24	26.41	0	0.00	26.25	24	10,701	0.22%
2020/03/03	0	0.00	26	26.95	26.90	-26	10,713	-0.24%
2020/03/02	2	26.50	16	26.71	26.55	-14	10,732	-0.13%
2020/02/27	0	0.00	30	27.13	27.05	-30	10,841	-0.28%
2020/02/26	5	27.05	5	27.04	27.10	0	10,759	0.00%
2020/02/25	36	27.12	1	27.25	27.25	35	10,791	0.32%
2020/02/24	24	27.49	0	0.00	27.45	24	10,898	0.22%
2020/02/21	2	27.80	0	0.00	27.90	2	10,999	0.02%
2020/02/20	1	28.15	2	27.90	28.10	-1	11,198	-0.01%
2020/02/19	2	28.20	0	0.00	28.10	2	11,376	0.02%
2020/02/18	3	27.60	0	0.00	27.85	3	11,906	0.03%
2020/02/17	1	27.90	0	0.00	27.60	1	12,063	0.01%
2020/02/14	0	0.00	7	28.40	28.30	-7	12,350	-0.06%
2020/02/13	1	28.25	4	28.38	28.30	-3	12,462	-0.02%
2020/02/11	10	27.95	0	0.00	28.00	10	12,951	0.08%
2020/02/10	0	0.00	5	27.90	27.95	-5	13,055	-0.04%
2020/02/07	0	0.00	16	28.18	28.25	-16	13,396	-0.12%
2020/02/06	0	0.00	41.2	28.12	28.25	-41.2	13,598	-0.30%
2020/02/04	7	27.75	0	0.00	28.00	7	13,873	0.05%
2020/02/03	3	26.70	1	26.80	27.00	2	14,180	0.01%
2020/01/31	5	27.50	5	27.72	27.25	0	14,150	0.00%
2020/01/30	9	27.19	1	27.15	27.20	8	14,227	0.06%
2020/01/20	3	29.30	20.1	29.32	29.40	-17.1	13,968	-0.12%
2020/01/17	0	0.00	0.5	29.10	29.30	-0.5	14,035	0.00%
2020/01/16	1	28.75	0	0.00	28.90	1	14,048	0.01%
2020/01/15	0	0.00	13	29.08	28.90	-13	14,243	-0.09%
2020/01/09	0	0.00	10	28.59	28.70	-10	14,426	-0.07%
2020/01/08	0	0.00	10	28.40	28.10	-10	14,552	-0.07%
2020/01/03	1	28.20	0	0.00	28.30	1	14,687	0.01%
2019/12/31	5	28.35	4.3	28.40	28.35	0.7	14,712	0.00%
2019/12/30	2	28.55	0	0.00	28.60	2	14,838	0.01%
2019/12/27	1	28.80	6.1	28.85	28.90	-5.1	14,891	-0.03%
2019/12/24	5	29.09	10	29.03	28.70	-5	15,224	-0.03%
2019/12/23	6	29.55	2.1	29.44	29.15	3.9	15,260	0.03%
2019/12/19	0	0.00	6	29.60	29.75	-6	15,800	-0.04%
2019/12/17	0	0.00	2	29.65	29.80	-2	16,488	-0.01%
2019/12/16	4	29.56	1.6	29.41	29.30	2.4	16,446	0.01%
2019/12/13	0	0.00	15	29.75	29.85	-15	16,464	-0.09%
2019/12/12	0	0.00	10	29.75	29.60	-10	16,528	-0.06%
2019/12/11	5	29.80	15	29.74	29.50	-10	16,473	-0.06%
2019/12/10	0	0.00	5	29.30	29.45	-5	16,087	-0.03%
2019/12/09	10	29.20	4.3	29.17	29.20	5.7	16,067	0.04%
2019/12/06	9	29.39	30	29.30	29.20	-21	16,193	-0.13%
2019/12/05	0	0.00	20	29.03	29.00	-20	16,010	-0.12%
2019/12/04	2	28.95	0	0.00	29.00	2	16,134	0.01%
2019/12/03	13	28.73	15	28.60	28.90	-2	16,043	-0.01%
2019/12/02	0	0.00	15	27.77	27.80	-15	15,582	-0.10%
2019/11/29	4	27.88	51	27.75	27.70	-47	15,501	-0.30%
2019/11/28	10	28.65	0	0.00	28.55	10	15,398	0.06%
2019/11/27	5	28.80	0	0.00	29.00	5	15,720	0.03%
2019/11/26	0	0.00	0.3	28.75	28.90	-0.3	15,593	0.00%
2019/11/25	1	29.00	0	0.00	28.95	1	15,329	0.01%
2019/11/22	2	29.20	1.2	29.18	29.20	0.8	15,395	0.01%
2019/11/21	3	28.90	5	28.99	29.10	-2	15,428	-0.01%
2019/11/20	6	29.23	65	29.40	29.40	-59	15,357	-0.38%
2019/11/19	1	29.15	27.1	29.19	29.25	-26.1	15,375	-0.17%
2019/11/18	0	0.00	18	28.97	29.00	-18	15,283	-0.12%
2019/11/15	52	28.95	2	28.85	28.65	50	15,348	0.33%
2019/11/14	0	0.00	11.3	28.30	28.45	-11.3	14,816	-0.08%
2019/11/13	9	28.25	0	0.00	28.15	9	14,716	0.06%
2019/11/12	4	27.86	5.5	27.89	27.80	-1.5	14,432	-0.01%
2019/11/11	0	0.00	15	28.04	27.90	-15	14,370	-0.10%
2019/11/08	1	28.30	11	28.32	28.35	-10	14,454	-0.07%
2019/11/07	4	27.45	2	27.45	27.40	2	14,066	0.01%
2019/11/06	8	27.03	3	26.93	27.25	5	13,955	0.04%
2019/11/05	8	28.09	25	27.83	27.85	-17	13,638	-0.12%
2019/11/04	0	0.00	6	28.40	28.40	-6	13,530	-0.04%
2019/11/01	0	0.00	2	28.10	28.00	-2	13,342	-0.01%
2019/10/31	0	0.00	30.3	27.88	27.95	-30.3	13,405	-0.23%
2019/10/30	0	0.00	10	27.60	27.45	-10	13,076	-0.08%
2019/10/29	5	27.43	1	27.74	27.40	4	13,054	0.03%
2019/10/28	0	0.00	36	27.78	27.80	-36	12,961	-0.28%
2019/10/25	4	27.35	2	27.50	27.50	2	12,842	0.02%
2019/10/24	30	27.45	2	27.40	27.35	28	12,854	0.22%
2019/10/23	6	27.14	43	27.16	27.20	-37	12,839	-0.29%
2019/10/22	40	26.85	6.2	26.88	26.85	33.8	12,684	0.27%
2019/10/21	0	0.00	76	26.83	26.70	-76	12,887	-0.59%
2019/10/18	10	26.43	3	26.40	26.35	7	13,179	0.05%
2019/10/16	1	26.40	38	26.30	26.50	-37	13,844	-0.27%
2019/10/15	2	26.35	1.6	26.23	26.20	0.4	13,844	0.00%
2019/10/14	3	26.35	1.1	26.39	26.30	1.9	13,859	0.01%
2019/10/09	0	0.00	15	26.20	26.10	-15	13,797	-0.11%
2019/10/08	4	26.30	6.4	26.42	26.25	-2.4	13,737	-0.02%
2019/10/07	5	26.22	2	26.35	26.20	3	13,745	0.02%
2019/10/04	3	26.05	6.9	26.04	26.15	-3.9	13,782	-0.03%
2019/10/03	0	0.00	31	25.80	25.90	-31	13,608	-0.23%
2019/09/27	7	25.39	31	25.39	25.05	-24	13,417	-0.18%
2019/09/26	4	25.93	0	0.00	26.00	4	13,272	0.03%
2019/09/25	0	0.00	22	26.13	26.20	-22	13,181	-0.17%
2019/09/24	36	26.69	39.1	26.43	26.10	-3.1	13,081	-0.02%
2019/09/23	40	26.06	4	25.86	26.00	36	12,571	0.29%
2019/09/20	0	0.00	16	25.33	25.20	-16	12,048	-0.13%
2019/09/19	0	0.00	1	25.20	25.15	-1	11,799	-0.01%
2019/09/18	0	0.00	3	25.05	25.15	-3	11,715	-0.03%
2019/09/17	0	0.00	1	24.70	24.90	-1	11,552	-0.01%
2019/09/16	1	24.35	0	0.00	24.50	1	11,464	0.01%
2019/09/12	1	24.70	2	24.68	24.60	-1	11,424	-0.01%
2019/09/10	0	0.00	6.5	25.10	25.10	-6.5	11,467	-0.06%
2019/09/09	0	0.00	40	24.90	25.00	-40	11,287	-0.35%
2019/09/06	1	24.95	5	25.00	25.00	-4	11,269	-0.04%
2019/09/05	2	24.75	0	0.00	24.85	2	11,122	0.02%
2019/09/04	1	24.80	3.1	24.82	24.85	-2.1	11,087	-0.02%
2019/09/02	10	25.15	4	24.93	24.80	6	11,532	0.05%
2019/08/30	2	24.80	5	24.83	24.90	-3	11,450	-0.03%
2019/08/27	5	24.50	1	24.45	24.40	4	11,426	0.04%
2019/08/26	0	0.00	1	24.35	24.30	-1	12,069	-0.01%
2019/08/23	10	24.55	0	0.00	24.50	10	11,948	0.08%
2019/08/22	0	0.00	0.6	24.40	24.55	-0.6	11,966	0.00%
2019/08/21	11	24.30	4	24.30	24.35	7	12,028	0.06%
2019/08/20	10	23.85	24	24.18	24.25	-14	11,908	-0.12%
2019/08/19	0	0.00	18	23.74	23.70	-18	11,779	-0.15%
2019/08/16	0	0.00	16	23.74	23.60	-16	11,818	-0.14%
2019/08/15	5	23.20	0	0.00	23.50	5	11,715	0.04%
2019/08/14	5	23.50	0	0.00	23.55	5	11,736	0.04%
2019/08/13	0	0.00	2	23.30	23.35	-2	11,695	-0.02%
2019/08/12	10	22.56	2	22.60	22.50	8	11,628	0.07%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	3	22.33	0	0.00	22.30	3	11,897	0.03%
2019/08/06	11	21.90	0	0.00	22.30	11	12,198	0.09%
2019/08/05	4	22.59	0	0.00	22.45	4	12,441	0.03%
2019/08/02	2	22.85	0	0.00	22.80	2	12,476	0.02%
2019/07/30	0	0.00	1	23.65	23.55	-1	12,454	-0.01%
2019/07/29	1	23.20	7	23.21	23.45	-6	12,455	-0.05%
2019/07/26	6	23.40	0	0.00	23.40	6	12,371	0.05%
2019/07/25	0.1	23.85	0	0.00	23.85	0.1	12,380	0.00%
2019/07/24	3	24.25	0	0.00	24.15	3	12,430	0.02%
2019/07/22	6	23.83	0	0.00	23.70	6	12,132	0.05%
2019/07/19	56	25.34	128	25.33	25.30	-72	11,735	-0.61%	大賣/
2019/07/18	8	25.16	2.2	25.16	25.10	5.8	11,203	0.05%
2019/07/17	3	25.10	2	25.25	25.00	1	11,151	0.01%
2019/07/16	0	0.00	1	25.10	25.15	-1	11,174	-0.01%
2019/07/15	0	0.00	2	25.15	25.05	-2	11,285	-0.02%
2019/07/10	1	24.50	0	0.00	24.75	1	12,204	0.01%
2019/07/09	5	24.50	5	24.37	24.35	0	12,318	0.00%
2019/07/08	0	0.00	12	24.49	24.50	-12	12,482	-0.10%
2019/07/05	0	0.00	3	24.15	24.15	-3	12,679	-0.02%
2019/07/02	0	0.00	39	24.10	24.15	-39	13,840	-0.28%
2019/07/01	0	0.00	5	24.30	24.30	-5	14,354	-0.03%
2019/06/28	0	0.00	10	24.25	24.20	-10	14,718	-0.07%
2019/06/27	0	0.00	7	24.25	24.30	-7	14,990	-0.05%
2019/06/25	0	0.00	1.1	23.90	23.90	-1.1	15,637	-0.01%
2019/06/24	0	0.00	1	24.10	24.00	-1	17,063	-0.01%
2019/06/21	1	23.95	1	24.10	23.95	0	18,037	0.00%
2019/06/18	0	0.00	1	23.60	23.80	-1	18,355	-0.01%
2019/06/14	12	23.68	0	0.00	23.75	12	18,554	0.06%
2019/06/12	2	23.90	0	0.00	23.90	2	18,891	0.01%
2019/06/10	33	24.04	38	23.88	24.10	-5	18,880	-0.03%
2019/06/06	1	22.90	0	0.00	22.85	1	18,457	0.01%
2019/06/05	0	0.00	1	22.75	22.95	-1	18,424	-0.01%
2019/06/04	0	0.00	0.1	22.45	22.45	-0.1	18,383	0.00%
2019/06/03	20	22.25	20	22.03	22.15	0	18,382	0.00%
2019/05/31	28	22.36	23	22.74	22.50	5	18,145	0.03%
2019/05/30	0	0.00	2	23.60	23.40	-2	17,344	-0.01%
2019/05/29	3	23.15	0	0.00	23.10	3	17,420	0.02%
2019/05/28	0	0.00	2	23.55	23.80	-2	17,369	-0.01%
2019/05/24	1	23.05	5	23.25	22.95	-4	17,216	-0.02%
2019/05/23	1	23.05	2	23.03	23.10	-1	17,142	-0.01%
2019/05/21	0	0.00	4	23.03	22.95	-4	17,077	-0.02%
2019/05/17	2	22.90	1	22.60	22.55	1	16,891	0.01%
2019/05/16	2	23.05	0	0.00	23.00	2	16,731	0.01%
2019/05/15	5	23.55	10	23.65	23.50	-5	16,585	-0.03%
2019/05/14	0	0.00	1	23.40	23.20	-1	16,539	-0.01%
2019/05/13	34	23.38	0	0.00	23.05	34	16,265	0.21%
2019/05/10	8	24.70	3	24.65	24.55	5	15,941	0.03%
2019/05/09	12	24.80	10.2	25.20	24.55	1.8	15,889	0.01%
2019/05/08	43	25.25	10	25.18	25.45	33	15,766	0.21%
2019/05/07	24	25.33	10	25.25	25.50	14	15,905	0.09%
2019/05/06	0	0.00	2	24.90	24.90	-2	16,503	-0.01%
2019/05/03	0	0.00	7	25.58	25.65	-7	16,426	-0.04%
2019/04/30	0	0.00	8	25.32	25.60	-8	16,271	-0.05%
2019/04/29	2	24.70	0	0.00	24.95	2	16,103	0.01%
2019/04/26	0	0.00	27	25.15	25.25	-27	16,098	-0.17%
2019/04/25	2	25.30	0.5	25.20	25.35	1.5	16,093	0.01%
2019/04/24	0	0.00	2	25.40	25.25	-2	16,042	-0.01%
2019/04/23	3.5	24.83	0	0.00	25.25	3.5	16,059	0.02%
2019/04/22	2	25.08	2	25.49	25.15	0	15,843	0.00%
2019/04/19	1.5	25.35	0	0.00	25.35	1.5	15,637	0.01%
2019/04/18	0	0.00	11	25.95	25.70	-11	15,442	-0.07%
2019/04/17	1	26.30	2.1	26.01	25.75	-1.1	15,131	-0.01%
2019/04/16	1	25.90	25	25.98	26.00	-24	14,747	-0.16%
2019/04/15	6	25.39	25	25.40	25.45	-19	14,327	-0.13%
2019/04/12	7	25.16	3	25.23	25.20	4	14,136	0.03%
2019/04/11	11	25.38	7.5	25.22	25.25	3.5	13,960	0.02%
2019/04/10	8	25.09	27	25.04	25.15	-19	13,627	-0.14%
2019/04/09	0	0.00	1	24.85	24.90	-1	13,305	-0.01%
2019/04/08	4	25.01	16.1	25.03	25.10	-12.1	12,986	-0.09%
2019/04/03	2	24.53	16	24.47	24.60	-14	12,377	-0.11%
2019/04/02	2	24.05	6	24.03	24.15	-4	11,849	-0.03%
2019/04/01	19	23.94	12	23.98	23.95	7	11,455	0.06%
2019/03/29	5	23.84	19	23.93	23.70	-14	11,079	-0.13%
2019/03/28	14	23.86	5.7	23.74	23.75	8.3	10,799	0.08%
2019/03/27	54	23.69	100	23.85	23.75	-46	10,385	-0.44%
2019/03/26	36.9	22.93	55.5	22.93	22.95	-18.6	8,924	-0.21%
2019/03/25	24	21.88	28	21.84	22.25	-4	7,985	-0.05%
2019/03/22	1	21.70	0	0.00	21.75	1	7,552	0.01%
2019/03/21	0	0.00	2	21.55	21.50	-2	7,375	-0.03%
2019/03/20	0	0.00	20	21.37	21.45	-20	7,320	-0.27%
2019/03/19	1	21.50	32	21.35	21.40	-31	7,288	-0.43%
2019/03/18	4	20.90	36	20.93	21.10	-32	7,127	-0.45%
2019/03/15	0	0.00	2	21.05	20.70	-2	7,122	-0.03%
2019/03/14	6	21.33	1	21.35	21.20	5	6,784	0.07%
2019/03/11	1	20.70	1	20.65	20.65	0	6,805	0.00%
2019/03/07	1	21.00	0	21.00	21.00	1	6,980	0.01%
2019/03/06	0	0.00	3	21.20	21.20	-3	6,975	-0.04%
2019/02/26	0	0.00	2	21.40	21.30	-2	6,949	-0.03%
2019/02/25	3	21.20	0	0.00	21.40	3	6,886	0.04%
2019/02/21	0	0.00	1	21.10	21.15	-1	6,981	-0.01%
2019/02/19	0	0.00	0	21.15	21.15	0	7,018	0.00%
2019/02/18	0	0.00	5	21.05	21.10	-5	7,180	-0.07%
2019/02/14	1	21.00	0	0.00	21.00	1	7,261	0.01%
2019/02/12	0	0.00	31	21.10	21.10	-31	7,220	-0.43%
2019/01/30	0	0.00	3	21.17	21.10	-3	7,106	-0.04%
2019/01/29	2	20.93	1	21.00	21.00	1	7,104	0.01%
2019/01/28	3	21.37	6.5	21.33	21.30	-3.5	7,115	-0.05%
2019/01/25	0	0.00	60	21.13	21.30	-60	7,064	-0.85%
2019/01/24	1	20.45	0	0.00	20.50	1	6,412	0.02%
2019/01/21	0	0.00	58	19.98	20.00	-58	6,511	-0.89%
2019/01/18	0	0.00	11	20.06	20.10	-11	6,609	-0.17%
2019/01/17	0	0.00	39.5	19.72	19.80	-39.5	6,717	-0.59%
2019/01/16	0	0.00	0.5	19.70	19.75	-0.5	6,767	-0.01%
2019/01/14	2	19.35	0	0.00	19.40	2	6,741	0.03%
2019/01/09	0	0.00	3	19.20	19.40	-3	6,802	-0.04%
2019/01/07	1	19.00	3	19.15	19.15	-2	6,925	-0.03%
2019/01/03	13	18.98	0.5	18.95	18.95	12.5	7,581	0.16%
2019/01/02	0	0.00	1	18.95	18.90	-1	7,684	-0.01%
2018/12/28	0	0.00	1	19.10	19.10	-1	7,901	-0.01%
2018/12/24	0	0.00	44.7	19.25	19.25	-44.7	8,467	-0.53%
2018/12/21	0	0.00	0.5	18.75	18.60	-0.5	8,569	-0.01%
2018/12/20	0	0.00	0.1	18.80	18.75	-0.1	8,538	0.00%
2018/12/18	0	0.00	0.5	18.85	18.75	-0.5	8,614	-0.01%
2018/12/12	10	19.00	0	0.00	19.10	10	9,116	0.11%
2018/12/11	0	0.00	2	18.65	18.60	-2	9,268	-0.02%
2018/12/10	1	18.85	0	0.00	18.85	1	9,419	0.01%
2018/12/07	0	0.00	2	19.10	19.10	-2	9,415	-0.02%
2018/12/06	0	0.00	4	19.15	19.00	-4	9,480	-0.04%
2018/12/05	5	19.65	0	0.00	19.70	5	9,434	0.05%
2018/12/04	5	20.05	0	0.00	20.15	5	9,642	0.05%
2018/12/03	0	0.00	4	20.15	20.10	-4	9,660	-0.04%
2018/11/30	0	0.00	2	19.55	19.55	-2	9,500	-0.02%
2018/11/28	10	19.40	0	0.00	19.50	10	9,397	0.11%
2018/11/19	0	0.00	1	19.65	19.70	-1	9,441	-0.01%
2018/11/15	0	0.00	4	19.35	19.30	-4	9,380	-0.04%
2018/11/14	3	18.55	0	0.00	18.55	3	9,240	0.03%
2018/11/12	0	0.00	2	19.10	19.05	-2	9,272	-0.02%
2018/11/08	2.9	18.83	0	0.00	18.70	2.9	9,305	0.03%
2018/11/07	0	0.00	5	18.85	18.85	-5	9,384	-0.05%
2018/11/01	0	0.00	5.5	18.82	19.00	-5.5	9,231	-0.06%
2018/10/31	0	0.00	10	18.40	18.90	-10	9,220	-0.11%
2018/10/30	0	0.00	0.3	18.10	18.00	-0.3	9,115	0.00%
2018/10/29	0	0.00	1	18.15	18.05	-1	9,168	-0.01%
2018/10/26	0	0.00	20	18.15	18.20	-20	9,224	-0.22%
2018/10/23	11	17.35	0	0.00	17.60	11	9,879	0.11%
2018/10/22	2	17.65	0	0.00	17.50	2	10,013	0.02%
2018/10/19	0	0.00	0	17.60	17.55	0	10,149	0.00%
2018/10/17	20	17.70	0	0.00	17.55	20	10,214	0.20%
2018/10/16	3	17.68	0	0.00	17.50	3	10,373	0.03%
2018/10/15	2	17.75	0	0.00	17.75	2	10,421	0.02%
2018/10/12	2	17.48	3	17.32	17.90	-1	10,633	-0.01%
2018/10/11	28	17.22	53	17.12	17.00	-25	10,687	-0.23%
2018/10/09	10	18.25	0	0.00	18.20	10	10,898	0.09%
2018/10/08	2.7	18.23	42	18.15	18.25	-39.3	10,918	-0.36%
2018/10/05	9	18.77	26	18.79	18.65	-17	10,818	-0.16%
2018/10/04	2	19.53	0	0.00	19.50	2	10,568	0.02%
2018/10/01	0	0.00	5.2	19.96	19.90	-5.2	10,760	-0.05%
2018/09/28	0	0.00	8	20.06	19.90	-8	10,955	-0.07%
2018/09/26	2	19.93	0	0.00	19.85	2	11,740	0.02%
2018/09/25	3	19.75	0	0.00	19.95	3	11,850	0.03%
2018/09/21	10	19.80	0	0.00	19.85	10	11,892	0.08%
2018/09/20	5	19.75	0	0.00	19.70	5	11,897	0.04%
2018/09/19	5	19.77	1	19.80	19.75	4	12,040	0.03%
2018/09/18	4	19.70	20	19.80	19.55	-16	12,009	-0.13%
2018/09/17	1	20.10	15.4	20.10	20.10	-14.4	11,833	-0.12%
2018/09/14	3	20.35	0	0.00	20.50	3	11,705	0.03%
2018/09/13	0	0.00	4	20.40	20.40	-4	11,559	-0.03%
2018/09/11	4	20.64	0	0.00	20.50	4	11,681	0.03%
2018/09/10	11	20.40	2	20.20	20.20	9	11,925	0.08%
2018/09/07	0.8	21.35	0	0.00	21.20	0.8	11,970	0.01%
2018/09/05	1	21.45	0	0.00	21.45	1	12,140	0.01%
2018/09/04	0.1	21.80	0	0.00	21.60	0.1	12,217	0.00%
2018/09/03	1	21.75	2	21.60	21.60	-1	12,343	-0.01%
2018/08/30	1	21.80	0	0.00	21.70	1	12,372	0.01%
2018/08/29	2	21.65	1	21.90	21.70	1	12,476	0.01%
2018/08/28	5	21.50	5.3	21.46	21.45	-0.3	12,600	0.00%
2018/08/27	0	0.00	4	21.31	21.35	-4	12,847	-0.03%
2018/08/24	0	0.00	1	21.25	21.30	-1	12,975	-0.01%
2018/08/23	2	21.43	0.1	21.50	21.45	1.9	13,335	0.01%
2018/08/22	0	0.00	5	21.31	21.35	-5	13,642	-0.04%
2018/08/20	3	21.45	9.5	21.24	21.20	-6.5	13,840	-0.05%
2018/08/17	5	21.29	0	0.00	21.20	5	13,924	0.04%
2018/08/16	22	21.38	0	0.00	21.35	22	13,968	0.16%
2018/08/15	7	21.56	8	21.65	21.55	-1	14,117	-0.01%
2018/08/14	22	21.64	0	0.00	21.65	22	14,316	0.15%
2018/08/13	1	21.85	0	0.00	21.85	1	14,557	0.01%
2018/08/10	5	22.30	0	0.00	22.40	5	14,547	0.03%
2018/08/09	1	22.40	0	0.00	22.35	1	14,676	0.01%
2018/08/08	15.9	22.42	20	22.40	22.40	-4.1	14,989	-0.03%
2018/08/07	10	22.42	8	22.45	22.40	2	15,364	0.01%
2018/08/02	0	0.00	7	22.15	22.10	-7	16,078	-0.04%
2018/08/01	51	22.30	8.1	22.23	22.35	42.9	16,048	0.27%
2018/07/31	40	23.70	14.1	23.65	23.65	25.9	15,791	0.16%
2018/07/30	3	23.45	0	0.00	23.40	3	15,655	0.02%
2018/07/27	0	0.00	12	23.38	23.35	-12	15,678	-0.08%
2018/07/26	35	23.02	0	0.00	23.15	35	15,728	0.22%
2018/07/24	2	23.05	0	0.00	23.20	2	15,722	0.01%
2018/07/23	33	22.97	5	23.05	22.90	28	15,822	0.18%
2018/07/20	22	23.50	5	23.45	23.25	17	15,862	0.11%
2018/07/18	25	23.70	24	23.78	23.70	1	15,892	0.01%
2018/07/17	19	23.58	90	23.61	23.80	-71	15,644	-0.45%
2018/07/16	0	0.00	11	22.71	22.70	-11	15,094	-0.07%
2018/07/13	0	0.00	2	22.25	22.35	-2	15,059	-0.01%
2018/07/10	10	22.00	0.1	22.00	22.00	9.9	15,253	0.07%
2018/07/09	10	21.75	7	21.86	21.80	3	15,391	0.02%
2018/07/06	3	21.43	5	21.50	21.70	-2	15,456	-0.01%
2018/07/05	19	21.83	30	21.75	21.70	-11	15,376	-0.07%
2018/07/04	5	22.18	0	0.00	22.20	5	14,874	0.03%
2018/07/03	3	22.25	1	22.25	22.25	2	15,032	0.01%
2018/07/02	4	22.46	5	22.55	22.40	-1	15,382	-0.01%
2018/06/29	10	22.40	0	0.00	22.65	10	15,496	0.06%
2018/06/28	21	22.30	55	22.25	22.40	-34	15,465	-0.22%
2018/06/27	4	22.44	0	0.00	22.40	4	15,426	0.03%
2018/06/26	33	22.44	0	0.00	22.40	33	15,570	0.21%
2018/06/25	2	22.78	1	22.75	22.70	1	15,507	0.01%
2018/06/22	0	0.00	2	22.80	22.75	-2	15,831	-0.01%
2018/06/21	1	22.90	8	22.92	22.85	-7	16,043	-0.04%
2018/06/20	2	22.75	2	22.78	23.00	0	16,519	0.00%
2018/06/19	12	22.93	0	0.00	22.85	12	16,672	0.07%
2018/06/15	6	23.28	3	23.40	23.20	3	16,733	0.02%
2018/06/14	2	23.30	0	0.00	23.40	2	17,218	0.01%
2018/06/13	0	0.00	18	23.56	23.35	-18	17,619	-0.10%
2018/06/12	9	23.40	5.2	23.35	23.30	3.8	18,671	0.02%
2018/06/11	10	23.55	1	23.45	23.55	9	20,223	0.04%
2018/06/08	0.2	23.40	1	23.45	23.40	-0.8	21,852	0.00%
2018/06/07	3	23.35	0	0.00	23.45	3	22,369	0.01%
2018/06/06	1.2	23.45	0	0.00	23.45	1.2	23,533	0.01%
2018/06/05	318	23.40	301.2	23.30	23.30	16.8	24,055	0.07%	大買/大賣/
2018/06/04	11	23.65	111	23.49	23.55	-100	24,033	-0.42%	大賣/
2018/06/01	5	22.96	1	23.05	23.05	4	23,845	0.02%
2018/05/31	0	0.00	0.1	22.90	22.55	-0.1	23,872	0.00%
2018/05/30	41	22.94	0	0.00	22.80	41	23,589	0.17%
2018/05/29	23	23.24	0	0.00	23.15	23	23,434	0.10%
2018/05/28	1	23.35	0	0.00	23.35	1	23,602	0.00%
2018/05/25	40	23.31	11	23.30	23.30	29	23,917	0.12%
2018/05/24	34	23.18	0.1	23.25	23.20	33.9	23,928	0.14%
2018/05/23	7	23.16	0	0.00	23.20	7	24,156	0.03%
2018/05/22	28	23.48	0	0.00	23.50	28	24,376	0.11%
2018/05/21	10	23.40	5	23.65	23.40	5	24,612	0.02%
2018/05/18	4	23.08	0	0.00	23.00	4	24,392	0.02%
2018/05/17	0	0.00	2	23.25	23.10	-2	24,439	-0.01%
2018/05/16	19	23.08	2	23.15	23.10	17	24,409	0.07%
2018/05/15	5	23.30	25	23.25	23.15	-20	24,301	-0.08%
2018/05/14	6	23.63	5	23.64	23.65	1	24,389	0.00%
2018/05/11	13	23.22	3	23.15	23.15	10	24,251	0.04%
2018/05/10	14	23.44	8	23.45	23.45	6	24,106	0.02%
2018/05/09	3	23.80	0	0.00	23.70	3	23,902	0.01%
2018/05/08	9	23.87	1	23.85	23.85	8	23,948	0.03%
2018/05/07	1	23.50	6	24.00	24.20	-5	23,954	-0.02%
2018/05/04	15	23.51	0	0.00	23.40	15	23,702	0.06%
2018/05/03	0	0.00	3	23.88	23.80	-3	23,644	-0.01%
2018/05/02	4	23.80	0	0.00	23.90	4	23,633	0.02%
2018/04/30	3	23.68	0	0.00	23.70	3	24,002	0.01%
2018/04/27	9	23.47	0	0.00	23.65	9	24,545	0.04%
2018/04/26	0	0.00	10	23.65	23.60	-10	24,717	-0.04%
2018/04/25	7	23.54	0	0.00	23.50	7	24,570	0.03%
2018/04/20	5	23.90	0	0.00	23.90	5	24,556	0.02%
2018/04/19	0	0.00	10	24.20	24.25	-10	24,474	-0.04%
2018/04/18	19	24.20	12	23.88	23.85	7	24,724	0.03%
2018/04/17	1	23.70	16	24.09	24.25	-15	24,596	-0.06%
2018/04/16	311	23.97	303	23.70	23.70	8	24,490	0.03%	大買/大賣/
2018/04/13	7	23.80	5	23.90	23.80	2	24,455	0.01%
2018/04/12	32	24.09	5.1	24.34	24.10	26.9	24,326	0.11%
2018/04/11	5	23.90	5	24.15	23.95	0	24,117	0.00%
2018/04/09	6	23.73	0	0.00	23.70	6	24,069	0.02%
2018/04/03	18	24.04	578	24.14	24.00	-560	23,986	-2.33%	大賣/鉅額交易
2018/04/02	9	24.53	1	24.60	24.55	8	23,704	0.03%
2018/03/31	7	25.01	0	0.00	24.90	7	23,582	0.03%
2018/03/30	0	0.00	4	25.05	25.05	-4	23,678	-0.02%
2018/03/29	8	25.00	1	25.10	24.95	7	24,073	0.03%
2018/03/28	12	25.35	8	25.43	25.30	4	24,078	0.02%
2018/03/27	6	25.73	3	25.70	25.70	3	24,099	0.01%
2018/03/26	2	24.65	4	25.20	25.30	-2	23,784	-0.01%
2018/03/23	63	25.00	18	24.88	24.85	45	23,601	0.19%
2018/03/22	2	25.80	1	25.95	25.65	1	23,300	0.00%
2018/03/21	35	26.19	48	26.26	26.10	-13	23,131	-0.06%
2018/03/20	4	25.58	6	25.93	26.10	-2	22,992	-0.01%
2018/03/19	12	25.66	19	25.55	25.45	-7	22,381	-0.03%
2018/03/16	87	25.92	37	25.91	25.60	50	21,994	0.23%
2018/03/15	58	25.91	30	26.20	26.50	28	20,982	0.13%
2018/03/14	143	27.50	57	27.87	26.95	86	19,735	0.44%	大買/
2018/03/13	17	27.43	20.7	27.23	27.35	-3.7	18,270	-0.02%
2018/03/12	27	27.28	50	27.30	27.35	-23	18,033	-0.13%
2018/03/09	29	25.46	49	25.49	25.40	-20	17,233	-0.12%
2018/03/08	30	24.67	20	24.70	24.65	10	16,926	0.06%
2018/03/06	10	24.80	10	24.85	24.70	0	17,400	0.00%
2018/03/05	10	24.70	12	24.73	24.85	-2	17,663	-0.01%
2018/03/01	1	24.65	2	24.75	24.90	-1	18,081	-0.01%
2018/02/27	20	24.50	22	24.70	24.50	-2	18,127	-0.01%
2018/02/26	28	24.58	0	0.00	24.30	28	17,819	0.16%
2018/02/23	10	24.45	15	24.84	24.60	-5	17,854	-0.03%
2018/02/22	23.5	24.57	24	24.62	24.50	-0.5	18,108	0.00%
2018/02/21	0	0.00	48	24.34	24.40	-48	17,949	-0.27%
2018/02/09	2	22.35	60	22.80	22.70	-58	17,712	-0.33%
2018/02/07	31	22.97	15	23.04	23.15	16	18,124	0.09%
2018/02/06	55	22.82	40	22.25	22.35	15	18,107	0.08%
2018/02/05	36	23.75	15	23.95	23.80	21	17,883	0.12%
2018/02/02	10	24.18	1.1	24.29	24.20	8.9	17,896	0.05%
2018/02/01	19	24.20	0	0.00	24.20	19	18,009	0.11%
2018/01/31	2	24.25	0	0.00	24.50	2	18,379	0.01%
2018/01/30	0	0.00	4	24.53	24.45	-4	18,443	-0.02%
2018/01/29	3	24.20	10	24.20	24.30	-7	18,460	-0.04%
2018/01/26	8	24.39	6	24.44	24.40	2	18,949	0.01%
2018/01/25	5	24.84	4	24.74	24.60	1	19,017	0.01%
2018/01/24	16	25.13	25	25.14	25.10	-9	18,883	-0.05%
2018/01/23	10	24.70	124.1	24.80	24.90	-114.1	18,534	-0.62%	大賣/鉅額交易
2018/01/22	10	24.29	14	24.26	24.30	-4	17,952	-0.02%
2018/01/19	2	23.75	0	0.00	23.80	2	17,668	0.01%
2018/01/18	12	24.03	7	24.05	23.75	5	17,594	0.03%
2018/01/17	25	23.90	11	23.90	23.90	14	17,577	0.08%
2018/01/15	0.8	23.95	0	0.00	23.95	0.8	18,096	0.00%
2018/01/12	12	23.91	10	23.99	23.90	2	18,147	0.01%
2018/01/11	2	23.45	6	23.45	23.45	-4	17,943	-0.02%
2018/01/10	3	23.20	0	0.00	23.30	3	18,097	0.02%
2018/01/08	2	23.65	2	23.60	23.55	0	18,700	0.00%
2018/01/05	2	23.65	2	23.70	23.65	0	18,757	0.00%
2018/01/04	17	23.51	10	23.42	23.45	7	18,936	0.04%
2018/01/03	5	23.57	5	23.60	23.60	0	19,036	0.00%
2018/01/02	5	23.81	1	23.75	23.80	4	18,881	0.02%