緯創 (3231)-永豐金-中壢券商分點個股進出

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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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	9	113.28	15	114.23	115.00	-6	76,003	-0.01%
2024/05/21	6.1	112.35	21.5	112.98	112.50	-15.4	77,104	-0.02%
2024/05/20	28.3	111.24	1	111.50	111.00	27.3	78,013	0.03%
2024/05/17	18	112.89	3	112.33	112.00	15	78,478	0.02%
2024/05/16	94	113.71	96	115.14	112.00	-2	79,140	0.00%
2024/05/15	85.1	115.22	87.1	115.29	115.00	-2	79,763	0.00%
2024/05/14	59.1	111.50	6.3	111.60	111.50	52.8	80,645	0.07%
2024/05/13	42.5	112.17	11	111.86	111.00	31.5	82,476	0.04%
2024/05/10	13.5	112.59	10	113.10	114.00	3.5	83,680	0.00%
2024/05/09	48	112.81	31	114.42	112.00	17	83,772	0.02%
2024/05/08	36.6	115.47	42	115.37	115.00	-5.4	83,938	-0.01%
2024/05/07	26	112.96	23	113.63	114.50	3	84,610	0.00%
2024/05/06	39.2	113.25	28.5	114.27	114.00	10.7	85,451	0.01%
2024/05/03	39.5	112.66	14	113.96	111.00	25.5	86,165	0.03%
2024/05/02	28	114.14	40.5	114.42	114.50	-12.5	87,795	-0.01%
2024/04/30	32	113.98	33.4	114.02	113.50	-1.4	88,654	0.00%
2024/04/29	32	114.66	47	114.81	114.00	-15	90,496	-0.02%
2024/04/26	27	113.22	18	114.83	113.00	9	94,369	0.01%
2024/04/25	50.3	112.75	60.7	114.20	112.00	-10.4	98,203	-0.01%
2024/04/24	69.8	115.64	61	115.43	115.50	8.8	98,635	0.01%
2024/04/23	49	110.73	50.4	111.07	111.00	-1.4	98,685	0.00%
2024/04/22	119.6	111.00	37	111.62	108.50	82.6	98,941	0.08%	大買/
2024/04/19	72	114.47	92.3	115.94	115.00	-20.3	99,484	-0.02%
2024/04/18	62.4	117.32	40.1	116.42	118.00	22.3	100,151	0.02%
2024/04/17	54.1	114.12	38.4	114.50	114.50	15.8	100,628	0.02%
2024/04/16	98.2	114.41	37.1	115.40	114.00	61.1	99,977	0.06%
2024/04/15	53.1	120.15	37.1	120.18	119.50	16.1	99,746	0.02%
2024/04/12	49.2	123.81	49	123.04	122.50	0.2	99,486	0.00%
2024/04/11	44.9	123.55	20.3	124.01	123.00	24.6	98,973	0.02%
2024/04/10	49.4	126.50	45.2	126.20	125.50	4.1	98,514	0.00%
2024/04/09	157.6	128.09	98.3	126.62	126.00	59.4	97,978	0.06%	大買/
2024/04/08	92.3	131.08	287.6	131.12	132.00	-195.3	97,472	-0.20%	大賣/鉅額交易
2024/04/03	324.6	128.26	145.4	129.29	129.50	179.2	97,382	0.18%	大買/大賣/鉅額交易
2024/04/02	49.4	124.01	27	124.28	125.00	22.3	95,006	0.02%
2024/04/01	56.3	123.20	93.2	126.50	122.50	-36.9	94,296	-0.04%
2024/03/29	250.2	125.24	233.7	125.36	125.00	16.4	93,180	0.02%	大買/大賣/
2024/03/28	10.1	119.06	15	119.20	120.50	-5	90,381	-0.01%
2024/03/27	18.2	116.33	9	117.17	117.00	9.2	90,264	0.01%
2024/03/26	51.6	117.68	42.1	118.75	117.00	9.5	91,006	0.01%
2024/03/25	47	123.03	103	123.68	122.00	-56	90,863	-0.06%	大賣/
2024/03/22	80	123.01	57	123.07	123.00	23	91,132	0.03%
2024/03/21	39.2	121.11	45	120.97	120.50	-5.9	90,520	-0.01%
2024/03/20	50.3	122.94	113.7	123.11	120.00	-63.4	90,895	-0.07%	大賣/
2024/03/19	44.3	121.48	58	122.10	122.50	-13.7	90,127	-0.02%
2024/03/18	21.7	119.77	34.1	120.15	120.00	-12.4	89,597	-0.01%
2024/03/15	40.2	118.20	39	118.32	119.50	1.2	89,472	0.00%
2024/03/14	77.2	115.06	42.1	115.25	115.50	35.1	88,677	0.04%
2024/03/13	136	118.83	37.1	118.02	116.50	98.9	88,539	0.11%	大買/
2024/03/12	34.9	121.43	88.6	122.05	122.50	-53.7	87,599	-0.06%
2024/03/11	180.1	121.38	124.8	122.53	121.00	55.3	86,981	0.06%	大買/大賣/
2024/03/08	36	116.08	52.8	116.13	116.00	-16.8	84,658	-0.02%
2024/03/07	59.2	118.07	18.5	117.77	116.00	40.7	84,305	0.05%
2024/03/06	35.7	120.06	143	119.79	119.50	-107.4	84,380	-0.13%	大賣/鉅額交易
2024/03/05	177.7	121.54	61.8	120.59	121.50	115.9	84,705	0.14%	大買/鉅額交易
2024/03/04	45.4	118.04	78	120.50	116.50	-32.6	83,596	-0.04%
2024/03/01	46.3	118.29	27.7	118.68	118.00	18.6	82,963	0.02%
2024/02/29	14.9	114.41	12.6	115.14	115.50	2.3	82,639	0.00%
2024/02/27	26.9	114.26	12	112.92	113.50	14.9	82,161	0.02%
2024/02/26	23.6	116.83	15.1	116.73	117.00	8.6	81,520	0.01%
2024/02/23	51.2	118.08	43.1	119.56	116.00	8.1	82,394	0.01%
2024/02/22	103	120.63	90	120.50	119.00	13	82,377	0.02%	大買/
2024/02/21	71.7	118.16	41.4	118.49	118.50	30.3	81,420	0.04%
2024/02/20	51.2	122.64	50	122.51	122.00	1.2	80,732	0.00%
2024/02/19	43.3	123.78	56.1	123.05	122.50	-12.8	80,311	-0.02%
2024/02/16	38.7	127.33	45.1	128.36	126.00	-6.5	80,523	-0.01%
2024/02/15	65.8	132.04	96.8	132.21	130.50	-31	79,728	-0.04%
2024/02/05	80.1	123.64	76.9	122.21	124.50	3.2	78,923	0.00%
2024/02/02	148.2	119.25	168.9	119.25	120.00	-20.7	78,367	-0.03%	大買/大賣/
2024/02/01	19.7	114.36	11.3	114.75	115.00	8.4	78,456	0.01%
2024/01/31	46.1	115.39	38	115.91	114.50	8.1	81,131	0.01%
2024/01/30	55	118.00	69.9	118.48	118.00	-14.9	80,957	-0.02%
2024/01/29	41	115.93	45.5	115.55	116.50	-4.5	80,092	-0.01%
2024/01/26	72.6	113.01	36	113.04	113.00	36.6	79,717	0.05%
2024/01/25	72.9	117.00	76	117.09	115.00	-3.1	79,371	0.00%
2024/01/24	40.9	115.94	52.7	115.96	116.00	-11.8	77,578	-0.02%
2024/01/23	71.2	116.26	132.1	116.16	117.00	-60.9	77,090	-0.08%	大賣/
2024/01/22	178.7	115.36	176.9	115.58	116.50	1.8	75,750	0.00%	大買/大賣/
2024/01/19	82.3	102.89	236.5	103.62	107.00	-154.2	72,889	-0.21%	大賣/鉅額交易
2024/01/18	25.1	96.43	68.1	97.92	97.70	-43	69,445	-0.06%
2024/01/17	61	98.37	10	99.22	97.90	51	69,404	0.07%
2024/01/16	17	98.76	27	99.14	98.60	-10	69,586	-0.01%
2024/01/15	82.4	100.49	97	100.33	98.60	-14.7	69,770	-0.02%
2024/01/12	65.5	99.32	102	98.48	99.50	-36.5	69,377	-0.05%	大賣/
2024/01/11	51	97.35	97.6	96.06	97.60	-46.6	68,947	-0.07%
2024/01/10	49	94.50	21.6	94.86	94.50	27.4	70,996	0.04%
2024/01/09	22.2	95.24	106	96.73	94.00	-83.8	72,328	-0.12%	大賣/
2024/01/08	42	94.51	48	94.65	94.40	-6	72,025	-0.01%
2024/01/05	17.4	93.54	17	94.34	93.60	0.4	72,968	0.00%
2024/01/04	16.4	94.22	37	94.65	94.20	-20.6	74,314	-0.03%
2024/01/03	33.1	93.23	9.3	93.78	93.50	23.8	76,970	0.03%
2024/01/02	145.2	95.40	32	97.81	93.70	113.2	77,612	0.15%	大買/鉅額交易
2023/12/29	80.3	98.01	101	98.44	98.60	-20.8	76,858	-0.03%	大賣/
2023/12/28	33.3	96.68	21	97.38	95.90	12.3	76,126	0.02%
2023/12/27	6.2	96.70	11.3	96.94	96.70	-5.1	77,213	-0.01%
2023/12/26	18	96.46	29	97.00	97.00	-11	79,699	-0.01%
2023/12/25	49.4	96.80	70	96.67	96.60	-20.6	80,972	-0.03%
2023/12/22	18.1	94.73	8	94.99	94.20	10.1	80,706	0.01%
2023/12/21	48.4	92.58	78.2	94.72	95.20	-29.8	80,789	-0.04%
2023/12/20	15	94.09	89.1	94.01	94.20	-74.1	80,167	-0.09%
2023/12/19	40	92.69	60	93.56	92.00	-20	79,775	-0.03%
2023/12/18	11.2	92.48	25	92.88	92.30	-13.8	80,271	-0.02%
2023/12/15	63.3	92.56	15	92.57	91.60	48.3	81,153	0.06%
2023/12/14	25.5	93.81	45.4	94.03	93.10	-19.8	81,709	-0.02%
2023/12/13	33.2	92.80	64.1	92.80	92.90	-30.9	81,924	-0.04%
2023/12/12	34.7	91.03	180	90.72	90.50	-145.4	82,288	-0.18%	大賣/鉅額交易
2023/12/11	12.1	92.45	76.3	92.44	91.80	-64.3	83,190	-0.08%
2023/12/08	17	93.70	10.1	94.55	92.60	6.9	83,663	0.01%
2023/12/07	267.4	92.16	85	93.58	93.40	182.3	84,174	0.22%	大買/鉅額交易
2023/12/06	32.2	91.17	53.4	91.32	91.20	-21.2	85,906	-0.02%
2023/12/05	58.4	89.54	31	89.37	89.20	27.4	86,114	0.03%
2023/12/04	33.3	92.25	27.5	91.77	91.30	5.7	86,032	0.01%
2023/12/01	56.3	91.54	57.5	92.30	92.80	-1.1	86,253	0.00%
2023/11/30	103.3	91.82	23.6	91.71	91.50	79.7	86,241	0.09%	大買/
2023/11/29	66.2	93.62	44	93.63	93.30	22.2	86,498	0.03%
2023/11/28	20.6	92.28	4	92.55	92.50	16.5	88,159	0.02%
2023/11/27	75	93.09	32	93.49	92.70	43	90,725	0.05%
2023/11/24	13.2	95.32	8	95.50	96.00	5.2	91,275	0.01%
2023/11/22	109.6	98.75	85.3	99.17	97.60	24.3	94,745	0.03%	大買/
2023/11/21	108	102.37	70.1	102.50	102.50	37.9	97,250	0.04%	大買/
2023/11/20	41.1	99.38	41	99.14	99.70	0.1	100,938	0.00%
2023/11/17	44.1	99.49	41.1	99.02	99.00	2.9	102,125	0.00%
2023/11/16	30	99.00	17.1	98.99	99.00	12.9	103,972	0.01%
2023/11/15	29.1	100.38	77.4	99.90	99.00	-48.3	105,424	-0.05%
2023/11/14	88.4	99.48	40	99.13	98.10	48.4	108,376	0.04%
2023/11/13	50.1	99.13	73.5	99.83	100.00	-23.4	112,049	-0.02%
2023/11/10	118.4	96.19	75	97.34	98.10	43.4	113,658	0.04%	大買/
2023/11/09	49.4	98.37	117.9	99.08	98.60	-68.5	114,264	-0.06%	大賣/
2023/11/08	190.1	98.40	193.4	98.03	97.30	-3.3	115,887	0.00%	大買/大賣/
2023/11/07	39.2	93.13	56	93.76	93.40	-16.8	115,130	-0.01%
2023/11/06	31.1	92.58	25	92.57	92.10	6	118,831	0.01%
2023/11/03	46.3	92.99	44.5	92.51	91.20	1.8	121,725	0.00%
2023/11/02	35	93.18	49.1	93.02	92.80	-14.1	126,175	-0.01%
2023/11/01	14.1	89.83	13.5	89.75	89.50	0.6	127,805	0.00%
2023/10/31	60.1	92.14	86	91.23	89.40	-25.9	132,840	-0.02%
2023/10/30	51	95.18	30	94.83	93.70	21	134,868	0.02%
2023/10/27	35.1	95.62	38	96.42	94.30	-2.9	138,647	0.00%
2023/10/26	36.3	93.08	22	93.50	93.20	14.3	140,010	0.01%
2023/10/25	51	95.90	40	95.87	95.30	11	142,461	0.01%
2023/10/24	59.4	94.83	68.3	95.52	96.20	-9	142,120	-0.01%
2023/10/23	5.1	92.87	22.2	92.68	92.50	-17.1	141,242	-0.01%
2023/10/20	32.2	90.76	49.5	91.39	91.40	-17.3	141,005	-0.01%
2023/10/19	57.1	90.37	54	91.00	91.70	3.1	140,393	0.00%
2023/10/18	74.7	90.52	81.4	90.32	91.00	-6.7	139,872	0.00%
2023/10/17	68.1	97.27	44	95.69	94.70	24.1	137,104	0.02%
2023/10/16	68.9	98.56	54.6	98.61	98.00	14.2	135,942	0.01%
2023/10/13	91.4	99.54	47	100.54	99.10	44.4	135,724	0.03%
2023/10/12	76.6	101.56	50.5	102.25	102.50	26.1	134,759	0.02%
2023/10/11	156.9	102.90	143.6	99.81	98.20	13.3	134,082	0.01%	大買/大賣/
2023/10/06	59.7	109.10	52	108.38	108.50	7.7	134,437	0.01%
2023/10/05	25	106.48	40	106.71	107.00	-15	136,130	-0.01%
2023/10/04	79.5	104.99	57	105.63	106.00	22.5	137,219	0.02%
2023/10/03	80.7	109.79	64.4	108.86	108.00	16.3	137,686	0.01%
2023/10/02	49	109.27	97.6	109.07	111.00	-48.5	138,259	-0.04%
2023/09/28	81	103.14	49	102.44	101.50	32	137,680	0.02%
2023/09/27	52	101.19	71	102.41	103.00	-19	137,943	-0.01%
2023/09/26	24.1	102.12	33.1	102.97	101.50	-9	138,726	-0.01%
2023/09/25	19.1	101.76	44.1	102.57	103.00	-25.1	139,770	-0.02%
2023/09/22	69.8	100.87	71	101.23	102.50	-1.2	141,561	0.00%
2023/09/21	202	99.87	205	100.35	100.50	-3	142,708	0.00%	大買/大賣/
2023/09/20	45.5	100.08	45.4	100.86	98.70	0.1	143,098	0.00%
2023/09/19	76.3	98.99	59.1	99.00	98.40	17.2	143,234	0.01%
2023/09/18	46.2	101.37	21.2	101.24	101.00	25	143,749	0.02%
2023/09/15	21.5	105.31	20	105.90	104.50	1.5	145,515	0.00%
2023/09/14	35.1	106.12	44.5	106.37	106.00	-9.4	145,823	-0.01%
2023/09/13	38.1	101.63	7.2	101.99	102.00	31	145,987	0.02%
2023/09/12	31.1	102.23	32.9	102.24	102.00	-1.9	147,817	0.00%
2023/09/11	70.6	102.73	126.1	102.95	102.50	-55.5	149,199	-0.04%	大賣/
2023/09/08	12.2	109.87	7.2	109.88	109.00	5	149,315	0.00%
2023/09/07	41.2	111.43	14	111.29	110.00	27.1	150,140	0.02%
2023/09/06	22.9	113.12	42	113.46	113.50	-19.1	151,328	-0.01%
2023/09/05	24.3	111.54	28.3	111.99	112.50	-4	152,889	0.00%
2023/09/04	73	111.79	89.6	112.54	112.50	-16.6	153,207	-0.01%
2023/09/01	70.9	112.16	32.3	110.53	109.00	38.6	153,384	0.03%
2023/08/31	88	112.01	122.7	112.78	117.00	-34.6	151,878	-0.02%	大賣/
2023/08/30	24.3	112.48	38.2	112.91	112.00	-13.9	150,388	-0.01%
2023/08/29	59.8	110.84	53.7	109.91	109.50	6.1	152,731	0.00%
2023/08/28	91	108.89	84.6	109.40	109.50	6.5	153,126	0.00%
2023/08/25	171.2	112.73	30	112.08	111.00	141.2	155,577	0.09%	大買/鉅額交易
2023/08/24	186.8	128.75	182.9	128.78	122.50	3.9	153,948	0.00%	大買/大賣/
2023/08/23	32	125.64	37	125.59	127.50	-5	151,950	0.00%
2023/08/22	92.6	125.44	95.2	125.02	123.50	-2.7	154,442	0.00%
2023/08/21	59.3	121.81	88.1	121.37	121.00	-28.8	155,205	-0.02%
2023/08/18	124	122.29	98.5	121.41	120.50	25.5	154,552	0.02%	大買/
2023/08/17	113.6	127.64	79.7	128.22	129.00	33.9	151,273	0.02%	大買/
2023/08/16	67.2	119.13	129.1	120.29	128.00	-61.9	147,325	-0.04%	大賣/
2023/08/15	95.7	119.09	50.8	118.27	116.50	44.9	145,781	0.03%
2023/08/14	129.9	110.85	112	111.13	111.50	17.9	144,619	0.01%	大買/大賣/
2023/08/11	94.9	116.73	73.1	117.13	115.00	21.8	141,921	0.02%
2023/08/10	124.8	114.63	180	112.57	113.50	-55.2	140,567	-0.04%	大買/大賣/
2023/08/09	92.9	121.29	74.7	121.68	120.00	18.3	137,269	0.01%
2023/08/08	161.9	130.28	112.2	129.61	129.00	49.8	136,528	0.04%	大買/大賣/
2023/08/07	21.1	122.44	60	122.73	125.00	-38.9	131,929	-0.03%
2023/08/04	282.1	114.62	156.4	115.13	114.00	125.7	130,249	0.10%	大買/大賣/鉅額交易
2023/08/02	68	125.43	44.7	123.39	121.50	23.3	125,410	0.02%
2023/08/01	47.4	131.34	56	132.34	135.00	-8.6	123,181	-0.01%
2023/07/31	73.7	152.32	52.5	147.67	141.50	21.1	119,189	0.02%
2023/07/28	46.9	153.59	32.7	154.85	157.00	14.2	117,057	0.01%
2023/07/27	8.6	154.70	18	154.83	154.00	-9.5	114,413	-0.01%
2023/07/26	12.3	155.22	12.5	156.16	156.50	-0.2	115,335	0.00%
2023/07/25	48.1	157.31	39.3	158.69	152.00	8.7	115,259	0.01%
2023/07/24	43.5	153.11	18.7	151.56	158.00	24.8	115,382	0.02%
2023/07/21	6.6	137.07	20	141.13	147.50	-13.4	115,512	-0.01%
2023/07/20	17.3	133.05	26.3	133.73	134.50	-8.9	115,954	-0.01%
2023/07/19	14.2	130.85	11	134.10	128.00	3.2	116,322	0.00%
2023/07/18	13.2	134.12	35	134.76	133.00	-21.8	116,878	-0.02%
2023/07/17	23.9	140.81	2.1	143.41	139.50	21.8	117,000	0.02%
2023/07/14	23.7	137.82	35.5	137.88	142.00	-11.7	118,026	-0.01%
2023/07/13	57.3	133.15	59	132.40	132.00	-1.7	117,676	0.00%
2023/07/12	44.9	121.90	25.1	121.97	124.00	19.8	114,566	0.02%
2023/07/11	41	110.46	54.4	110.86	113.00	-13.4	112,635	-0.01%
2023/07/10	40	105.09	35.1	105.35	103.00	4.9	111,414	0.00%
2023/07/07	46.1	106.97	62.1	106.78	106.00	-16	110,867	-0.01%
2023/07/06	59.1	106.71	46	107.33	105.50	13.1	109,008	0.01%
2023/07/05	54.1	101.21	49.5	101.86	102.50	4.6	107,848	0.00%
2023/07/04	27.3	102.61	25.4	103.25	105.00	1.9	106,113	0.00%
2023/07/03	50.1	96.04	41.2	96.04	95.70	8.9	105,150	0.01%
2023/06/30	100.4	87.76	73.8	88.44	90.80	26.7	104,322	0.03%
2023/06/29	78.2	81.98	69.9	81.89	83.60	8.4	103,396	0.01%
2023/06/28	60.9	80.81	46.5	80.50	78.70	14.4	101,949	0.01%
2023/06/27	43.6	80.16	42.4	80.50	79.60	1.2	100,933	0.00%
2023/06/26	17.4	81.49	47	81.13	82.80	-29.7	100,256	-0.03%
2023/06/21	94	82.62	79.5	80.63	84.10	14.5	99,270	0.01%
2023/06/20	50.6	77.99	31	77.76	77.70	19.6	97,590	0.02%
2023/06/19	42.5	79.46	29.5	80.03	78.40	13	96,478	0.01%
2023/06/16	63.1	79.93	74	80.49	80.20	-10.9	95,723	-0.01%
2023/06/15	81.2	79.21	85.3	79.46	80.20	-4.1	93,255	0.00%
2023/06/14	62.1	76.28	103.1	75.42	76.70	-41	90,825	-0.05%	大賣/
2023/06/13	50	71.73	48	71.84	71.80	2	87,985	0.00%
2023/06/12	67	71.73	95.5	72.77	70.70	-28.5	86,804	-0.03%
2023/06/09	120.1	71.86	97.1	71.13	73.00	22.9	84,944	0.03%	大買/
2023/06/08	37.9	68.50	30	69.05	68.00	7.9	82,605	0.01%
2023/06/07	57.4	69.60	50.3	70.18	68.60	7	81,273	0.01%
2023/06/06	44.1	70.98	36.6	70.83	70.60	7.5	79,813	0.01%
2023/06/05	36.2	71.32	65	71.21	71.00	-28.8	79,062	-0.04%
2023/06/02	111.6	72.46	63.6	73.58	71.10	48	77,459	0.06%	大買/
2023/06/01	92	68.12	79.5	67.73	69.40	12.5	73,617	0.02%
2023/05/31	60.3	66.47	50.1	66.62	66.70	10.2	71,367	0.01%
2023/05/30	53.9	67.05	81.3	66.39	66.30	-27.5	66,044	-0.04%
2023/05/29	90.4	68.03	75.1	68.35	68.00	15.3	63,640	0.02%
2023/05/26	87.4	65.67	70.4	66.10	65.00	17	60,859	0.03%
2023/05/25	21.5	59.89	26	60.62	61.70	-4.5	56,693	-0.01%
2023/05/24	13.3	55.68	17	54.95	56.10	-3.7	53,445	-0.01%
2023/05/23	12	53.60	18.6	53.25	53.60	-6.6	51,926	-0.01%
2023/05/22	7	53.10	11	52.77	52.70	-4	50,829	-0.01%
2023/05/19	11.4	52.66	28.5	52.15	53.20	-17.2	49,902	-0.03%
2023/05/18	33	50.72	31	51.06	50.60	2	48,118	0.00%
2023/05/17	14.8	49.39	28	49.47	49.45	-13.2	46,770	-0.03%
2023/05/16	7	48.29	13	48.83	48.45	-6	45,829	-0.01%
2023/05/15	19.5	49.05	12	48.82	48.50	7.5	44,747	0.02%
2023/05/12	14.2	47.74	19.1	48.68	50.10	-4.9	43,504	-0.01%
2023/05/11	0.1	47.70	12	47.73	47.50	-11.9	40,848	-0.03%
2023/05/10	6.1	48.33	6.1	48.42	48.10	0	40,176	0.00%
2023/05/09	3	49.20	40	49.80	50.00	-37	39,277	-0.09%
2023/05/08	6.1	50.80	26	50.62	49.90	-19.9	38,509	-0.05%
2023/05/05	5	49.40	4.4	49.23	49.15	0.6	37,793	0.00%
2023/05/04	5	48.93	11	49.15	49.55	-6	37,416	-0.02%
2023/05/03	3	48.80	6.2	49.02	48.95	-3.2	36,729	-0.01%
2023/05/02	13	49.12	21	48.83	50.10	-8	36,394	-0.02%
2023/04/28	3	45.77	31	46.23	46.50	-28	35,295	-0.08%
2023/04/27	24	46.03	23	45.91	46.00	1	34,667	0.00%
2023/04/26	4	44.15	11	44.45	45.00	-7	33,828	-0.02%
2023/04/25	35.1	43.95	7	43.87	43.70	28.1	32,985	0.09%
2023/04/24	12.1	46.31	6	46.08	46.20	6.1	31,630	0.02%
2023/04/21	9	44.58	13	44.47	44.50	-4	30,785	-0.01%
2023/04/20	34	45.61	54	45.68	45.80	-20	29,599	-0.07%
2023/04/19	53	45.65	39.1	45.41	45.65	13.9	28,817	0.05%
2023/04/18	11	43.48	4	43.33	43.45	7	27,272	0.03%
2023/04/17	5	44.85	4.1	44.51	44.20	0.9	26,654	0.00%
2023/04/14	15.2	43.94	26	44.61	43.95	-10.9	26,180	-0.04%
2023/04/13	26.7	44.79	3.8	44.95	44.45	22.9	25,236	0.09%
2023/04/12	4.8	44.72	8.2	44.62	45.15	-3.4	24,386	-0.01%
2023/04/11	4.1	43.55	0	0.00	43.45	4.1	23,306	0.02%
2023/04/10	3.3	42.94	32.7	42.00	43.40	-29.4	22,753	-0.13%
2023/04/07	5.2	40.68	1	41.50	40.60	4.2	21,414	0.02%
2023/04/06	16.5	41.02	17	41.35	41.40	-0.6	20,966	0.00%
2023/03/31	7.2	41.49	53.1	41.56	41.85	-45.9	20,410	-0.22%
2023/03/30	54.7	41.55	30	40.99	41.60	24.7	19,804	0.12%
2023/03/29	4	39.04	17.6	39.29	39.55	-13.6	18,541	-0.07%
2023/03/28	6.4	39.89	6.2	39.63	39.40	0.2	18,323	0.00%
2023/03/27	6	40.91	23.1	40.68	41.20	-17.1	18,137	-0.09%
2023/03/24	8	39.34	19	39.72	40.00	-11	17,776	-0.06%
2023/03/23	3.7	39.26	22.9	39.21	39.65	-19.1	16,814	-0.11%
2023/03/22	3	38.00	30	38.02	38.20	-27	15,790	-0.17%
2023/03/21	9	37.24	23.5	37.49	37.55	-14.5	15,307	-0.09%
2023/03/20	2.1	35.73	13	35.40	35.90	-10.9	14,354	-0.08%
2023/03/17	1	34.95	12	34.95	34.95	-11	14,196	-0.08%
2023/03/16	5	34.45	3	34.52	34.55	2	13,982	0.01%
2023/03/15	11	34.14	1.3	34.36	34.50	9.7	13,837	0.07%
2023/03/14	0.2	33.56	1	33.75	33.55	-0.8	13,442	-0.01%
2023/03/13	2.4	33.23	5.4	32.92	33.65	-3.1	13,450	-0.02%
2023/03/10	0.3	33.53	2	33.40	33.60	-1.7	13,325	-0.01%
2023/03/09	5.1	33.78	4	33.91	33.95	1.1	13,293	0.01%
2023/03/08	12.6	33.53	1	33.70	33.80	11.6	13,102	0.09%
2023/03/07	2	33.15	0	33.05	33.15	2	12,831	0.02%
2023/03/06	0	0.00	1	32.65	32.85	-1	12,700	-0.01%
2023/03/03	4	32.58	2	32.65	32.65	2	12,665	0.02%
2023/03/02	5.3	32.11	5	32.30	32.35	0.3	12,673	0.00%
2023/03/01	1.1	32.14	4	32.60	32.55	-2.9	12,625	-0.02%
2023/02/24	1	33.15	3.8	32.67	33.15	-2.8	12,354	-0.02%
2023/02/23	4	32.20	0	0.00	32.20	4	11,845	0.03%
2023/02/22	0	0.00	2	31.70	31.75	-2	11,623	-0.02%
2023/02/21	0	0.00	1	31.75	31.75	-1	11,700	-0.01%
2023/02/20	20.1	31.75	0	0.00	31.70	20.1	11,823	0.17%
2023/02/17	0	0.00	6	31.53	31.65	-6	11,955	-0.05%
2023/02/14	0	0.00	1	31.70	31.75	-1	12,160	-0.01%
2023/02/13	0.1	31.60	9	31.64	31.70	-8.9	12,208	-0.07%
2023/02/10	1.3	31.27	10	31.50	31.20	-8.7	12,266	-0.07%
2023/02/09	7.1	31.51	16	31.64	31.80	-9	12,478	-0.07%
2023/02/08	3.2	31.89	0	0.00	31.90	3.2	12,584	0.03%
2023/02/07	0.1	31.80	0	0.00	31.95	0.1	12,556	0.00%
2023/02/06	1.1	31.80	3	31.85	31.95	-2	12,536	-0.02%
2023/02/03	0	0.00	3	31.82	31.95	-3	12,466	-0.02%
2023/02/02	0	0.00	42	31.53	31.80	-42	12,352	-0.34%
2023/02/01	1.5	31.33	2	31.35	31.40	-0.5	12,154	0.00%
2023/01/31	0	31.10	5	31.36	31.50	-5	12,085	-0.04%
2023/01/30	3.2	31.14	6	30.93	31.20	-2.8	11,639	-0.02%
2023/01/17	0	0.00	2.6	30.10	30.20	-2.6	11,224	-0.02%
2023/01/16	0	0.00	0.1	30.25	30.10	-0.1	11,192	0.00%
2023/01/13	0	0.00	4	30.19	30.20	-4	11,160	-0.04%
2023/01/12	0	0.00	0.1	30.00	30.10	-0.1	11,461	0.00%
2023/01/11	0	0.00	2	30.23	30.30	-2	11,486	-0.02%
2023/01/10	3	30.25	6	30.17	30.15	-3	11,454	-0.03%
2023/01/09	0	0.00	7	29.96	30.00	-7	11,397	-0.06%
2023/01/06	2	29.43	0	0.00	29.30	2	11,294	0.02%
2023/01/05	0	0.00	0.1	29.50	29.50	-0.1	11,305	0.00%
2023/01/04	1	29.30	0	0.00	29.40	1	11,325	0.01%
2023/01/03	0.1	29.15	0	0.00	29.20	0.1	11,411	0.00%
2022/12/30	0	0.00	5.4	29.40	29.40	-5.4	11,354	-0.05%
2022/12/29	1	28.95	0.1	29.40	29.45	1	11,320	0.01%
2022/12/28	1	29.35	22.2	29.30	29.30	-21.2	11,333	-0.19%
2022/12/27	12	29.56	0	0.00	29.70	12	11,395	0.11%
2022/12/23	11.2	29.83	0.1	29.90	29.90	11.1	11,554	0.10%
2022/12/22	0	0.00	17.3	30.22	30.15	-17.3	11,599	-0.15%
2022/12/21	0.4	30.05	0	0.00	30.05	0.4	11,359	0.00%
2022/12/20	0	0.00	5.3	30.01	30.10	-5.3	11,021	-0.05%
2022/12/19	0	29.50	10.3	30.21	30.50	-10.2	10,535	-0.10%
2022/12/16	2	28.90	2	29.63	30.00	0	9,847	0.00%
2022/12/15	0.5	29.07	5	29.23	29.30	-4.5	9,325	-0.05%
2022/12/14	0.1	28.80	22	29.00	29.15	-21.9	9,391	-0.23%
2022/12/13	0.4	28.85	120	28.90	28.90	-119.6	9,446	-1.27%	大賣/鉅額交易
2022/12/12	4	28.50	13	28.35	28.50	-9	9,340	-0.10%
2022/12/09	4	28.40	16	28.33	28.40	-12	9,552	-0.13%
2022/12/08	1	27.65	13	27.74	27.80	-12	9,404	-0.13%
2022/12/07	2	27.25	21.5	27.26	27.30	-19.5	9,349	-0.21%
2022/12/06	3.2	27.33	7	27.55	27.50	-3.8	9,356	-0.04%
2022/12/05	9	27.36	0	0.00	27.35	9	9,314	0.10%
2022/12/02	20	27.60	0	0.00	27.60	20	9,291	0.22%
2022/12/01	0.1	27.60	0	0.00	27.50	0.1	9,279	0.00%
2022/11/30	4	27.45	0	0.00	27.65	4	9,253	0.04%
2022/11/29	0	0.00	5	27.60	27.65	-5	9,274	-0.05%
2022/11/28	1	27.21	0	0.00	27.10	1	9,222	0.01%
2022/11/25	5	27.20	0	0.00	27.25	5	9,273	0.05%
2022/11/24	6.1	27.30	0	0.00	27.35	6.1	9,309	0.06%
2022/11/23	0.1	27.35	0	0.00	27.50	0.1	9,397	0.00%
2022/11/18	0	0.00	0.2	27.90	27.65	-0.2	9,511	0.00%
2022/11/17	5	27.50	3.1	27.65	27.95	1.9	9,526	0.02%
2022/11/16	0.1	27.50	0.3	27.70	27.70	-0.2	9,458	0.00%
2022/11/15	0.1	27.50	1	27.50	27.55	-0.9	9,377	-0.01%
2022/11/14	0.1	27.53	0	0.00	27.50	0.1	9,287	0.00%
2022/11/11	0	0.00	5	27.50	27.50	-5	9,163	-0.05%
2022/11/10	0	0.00	0.1	27.20	27.20	-0.1	8,994	0.00%
2022/11/09	1.6	27.19	4	27.26	27.35	-2.5	9,062	-0.03%
2022/11/08	1	27.10	5	27.22	27.25	-4	9,048	-0.04%
2022/11/07	24.1	26.58	35	26.24	26.80	-11	8,928	-0.12%
2022/11/04	18.3	25.36	4	25.35	25.35	14.3	8,804	0.16%
2022/11/03	1.1	25.82	1	25.95	25.80	0.1	8,643	0.00%
2022/11/02	5.1	25.94	0	0.00	25.95	5.1	8,781	0.06%
2022/10/31	0	0.00	1	26.05	26.05	-1	9,028	-0.01%
2022/10/28	5.1	25.70	0	0.00	25.80	5.1	9,060	0.06%
2022/10/27	0.1	26.00	0	0.00	26.00	0.1	9,140	0.00%
2022/10/26	0.1	25.83	0	0.00	25.85	0.1	9,207	0.00%
2022/10/25	0	0.00	1	26.30	25.95	-1	9,235	-0.01%
2022/10/21	0.2	26.20	0.1	26.20	26.10	0.1	9,298	0.00%
2022/10/20	7.2	25.88	5	26.08	26.35	2.2	9,352	0.02%
2022/10/19	1	26.20	5	26.40	26.20	-4	9,006	-0.04%
2022/10/18	6.1	26.16	0	0.00	26.20	6.1	8,926	0.07%
2022/10/17	0.1	26.40	0	0.00	26.60	0.1	8,831	0.00%
2022/10/14	0.1	26.50	0	0.00	26.55	0.1	8,746	0.00%
2022/10/13	0.1	26.48	0	0.00	26.50	0.1	8,757	0.00%
2022/10/12	0	26.30	6	26.47	26.50	-6	8,748	-0.07%
2022/10/11	6.1	26.32	0	0.00	26.30	6.1	8,716	0.07%
2022/10/07	0.1	27.00	0	0.00	26.80	0.1	8,691	0.00%
2022/10/06	1.5	27.12	0	0.00	27.00	1.5	8,712	0.02%
2022/10/05	1	27.30	1	27.15	27.10	0	8,782	0.00%
2022/10/04	0	0.00	5	27.10	27.10	-5	8,827	-0.06%
2022/10/03	1.1	26.26	1	26.45	26.75	0.1	8,819	0.00%
2022/09/30	7	26.76	0	0.00	26.55	7	8,859	0.08%
2022/09/29	1	27.40	1	27.35	27.35	0	8,855	0.00%
2022/09/28	1.1	26.80	0	0.00	26.85	1.1	9,189	0.01%
2022/09/26	5	26.90	6	26.89	26.95	-1	9,479	-0.01%
2022/09/23	2	27.30	0	0.00	27.25	2	9,602	0.02%
2022/09/22	0.2	27.40	0	0.00	27.25	0.2	9,861	0.00%
2022/09/20	1.2	27.51	0	0.00	27.80	1.2	9,690	0.01%
2022/09/19	0	0.00	20.3	27.23	27.55	-20.3	9,452	-0.21%
2022/09/16	12.1	27.18	0	0.00	27.35	12.1	9,314	0.13%
2022/09/14	2	27.10	2	27.50	27.40	0	9,045	0.00%
2022/09/13	0	0.00	4	27.65	27.65	-4	9,082	-0.04%
2022/09/12	2	27.30	3	27.58	27.40	-1	9,175	-0.01%
2022/09/08	3.1	26.60	2	27.20	27.20	1.1	9,338	0.01%
2022/09/07	1.1	26.65	0.1	26.75	26.75	1	9,324	0.01%
2022/09/06	1.3	27.00	0	0.00	26.95	1.3	9,343	0.01%
2022/09/05	2.1	26.96	0	0.00	27.15	2.1	9,307	0.02%
2022/09/02	0	0.00	6	27.60	27.30	-6	9,268	-0.06%
2022/09/01	0.1	27.50	0	0.00	27.45	0.1	9,245	0.00%
2022/08/29	3	27.43	1	27.40	27.35	2	9,085	0.02%
2022/08/26	3	27.95	0	0.00	28.05	3	9,017	0.03%
2022/08/24	5	28.00	0	0.00	27.85	5	9,036	0.06%
2022/08/22	0	0.00	3	28.30	28.20	-3	9,079	-0.03%
2022/08/19	0.2	28.42	6	28.38	28.50	-5.9	9,069	-0.06%
2022/08/17	0.2	28.15	7	28.26	28.35	-6.8	9,096	-0.07%
2022/08/16	5.2	27.86	2	27.93	28.20	3.2	9,090	0.04%
2022/08/15	2.3	28.04	2	27.88	27.90	0.3	9,039	0.00%
2022/08/12	0	0.00	8	28.56	28.65	-8	8,959	-0.09%
2022/08/11	0.2	28.00	13.1	28.21	28.40	-12.9	8,965	-0.14%
2022/08/10	0	0.00	9	28.02	28.15	-9	8,842	-0.10%
2022/08/09	0	0.00	21	27.98	28.00	-21	8,789	-0.24%
2022/08/08	3	27.65	0	0.00	27.65	3	8,686	0.03%
2022/08/05	0	0.00	19	27.02	27.35	-19	8,636	-0.22%
2022/08/04	1	26.65	0	0.00	26.70	1	8,585	0.01%
2022/08/03	1	26.70	3	26.82	26.85	-2	8,611	-0.02%
2022/08/02	0	26.00	2	26.15	26.40	-2	8,779	-0.02%
2022/08/01	0.2	26.35	3	26.28	26.30	-2.8	9,017	-0.03%
2022/07/29	0	0.00	2	26.43	26.50	-2	9,047	-0.02%
2022/07/28	13	25.90	4	25.90	26.35	9	9,031	0.10%
2022/07/27	0	0.00	2	25.80	26.00	-2	8,975	-0.02%
2022/07/25	5	25.25	0	0.00	25.20	5	9,026	0.06%
2022/07/21	4	24.90	0	0.00	25.10	4	9,340	0.04%
2022/07/20	0	0.00	10.2	25.07	24.90	-10.2	9,412	-0.11%
2022/07/19	1	24.45	11	24.64	24.65	-10	9,608	-0.10%
2022/07/18	12	24.40	0	0.00	24.50	12	9,641	0.12%
2022/07/15	7	24.10	0	0.00	24.45	7	9,614	0.07%
2022/07/14	1	24.06	7	24.45	24.30	-6	9,570	-0.06%
2022/07/13	5.5	24.03	0	0.00	23.95	5.5	9,570	0.06%
2022/07/12	10.5	24.15	0	0.00	23.95	10.5	9,525	0.11%
2022/07/11	5	24.51	10	24.73	24.45	-5	9,411	-0.05%
2022/07/08	1	24.10	12	24.13	24.05	-11	9,294	-0.12%
2022/07/07	32	23.37	20	23.77	23.60	12	9,233	0.13%
2022/07/06	22.2	23.59	5	23.80	23.40	17.2	9,172	0.19%
2022/07/05	8.2	26.08	16	26.00	26.25	-7.9	8,734	-0.09%
2022/07/04	6.3	26.40	0	0.00	26.30	6.3	8,555	0.07%
2022/07/01	2.3	26.41	0	0.00	26.35	2.3	8,570	0.03%
2022/06/30	25.7	26.92	0	0.00	26.70	25.7	8,398	0.31%
2022/06/29	8.5	27.66	8	27.73	27.65	0.5	8,141	0.01%
2022/06/28	6	28.30	0	0.00	28.30	6	8,119	0.07%
2022/06/27	4	28.40	0	0.00	28.45	4	8,146	0.05%
2022/06/24	0	0.00	1.2	28.52	28.70	-1.2	8,126	-0.01%
2022/06/23	26	28.17	0	0.00	28.15	26	8,119	0.32%
2022/06/22	2.1	28.55	0	0.00	28.55	2.1	8,101	0.03%
2022/06/21	0	0.00	11	28.65	28.75	-11	8,161	-0.13%
2022/06/20	10	28.15	0	0.00	28.20	10	8,198	0.12%
2022/06/17	1.3	28.37	1	28.50	28.95	0.3	8,162	0.00%
2022/06/16	4	28.88	2	28.90	28.85	2	8,147	0.02%
2022/06/15	0	0.00	2	28.90	28.90	-2	8,172	-0.02%
2022/06/14	0	0.00	10	28.55	28.80	-10	8,305	-0.12%
2022/06/13	13	28.22	0	0.00	28.45	13	8,367	0.16%
2022/06/06	1	28.70	1	28.70	28.55	0	8,762	0.00%
2022/06/01	0	0.00	3	28.70	28.60	-3	9,181	-0.03%
2022/05/31	0	0.00	10.1	28.40	28.40	-10.1	9,331	-0.11%
2022/05/30	1	28.15	0.2	28.00	28.20	0.8	9,486	0.01%
2022/05/26	2	27.38	0	0.00	27.35	2	10,328	0.02%
2022/05/23	2	27.55	0	0.00	27.60	2	16,041	0.01%
2022/05/20	14	27.88	0.1	27.90	27.80	13.9	16,292	0.09%
2022/05/18	0	0.00	1	27.85	27.85	-1	16,634	-0.01%
2022/05/13	3.1	27.07	0	0.00	27.15	3.1	17,090	0.02%
2022/05/12	12.3	27.05	9	27.00	27.00	3.3	17,210	0.02%
2022/05/10	6.2	27.24	21	27.34	27.40	-14.8	17,953	-0.08%
2022/05/09	39.5	27.77	20	27.70	27.70	19.5	18,037	0.11%
2022/05/06	10	28.90	0	0.00	29.05	10	18,036	0.06%
2022/05/05	0	0.00	10	29.00	29.15	-10	18,217	-0.05%
2022/05/04	0	0.00	10	28.75	28.80	-10	18,422	-0.05%
2022/05/03	3	28.37	0	0.00	28.65	3	18,862	0.02%
2022/04/28	3	28.25	0	0.00	28.40	3	19,548	0.02%
2022/04/27	19.1	28.26	0	0.00	28.25	19.1	20,025	0.10%
2022/04/26	11	28.74	0	0.00	28.85	11	20,920	0.05%
2022/04/25	18.3	28.81	0	0.00	28.60	18.3	20,981	0.09%
2022/04/20	1	29.15	1	29.35	29.15	0	21,222	0.00%
2022/04/19	0	0.00	3	29.43	29.25	-3	21,442	-0.01%
2022/04/14	1	29.45	0	0.00	29.50	1	21,752	0.00%
2022/04/13	0	0.00	11	29.30	29.40	-11	21,823	-0.05%
2022/04/12	2	29.10	0	0.00	29.00	2	21,825	0.01%
2022/04/11	8	29.22	0	0.00	29.05	8	21,787	0.04%
2022/04/08	19.1	29.24	0	0.00	29.15	19.1	21,735	0.09%
2022/04/07	1.1	29.59	1	29.60	29.25	0.1	21,684	0.00%
2022/04/01	1	29.80	0	0.00	29.90	1	21,560	0.00%
2022/03/31	1	30.00	4	29.95	29.75	-3	21,547	-0.01%
2022/03/24	0	0.00	1	29.70	29.70	-1	21,579	0.00%
2022/03/23	0	0.00	20	30.15	29.80	-20	21,573	-0.09%
2022/03/22	6	30.03	0	0.00	30.00	6	21,462	0.03%
2022/03/21	3.1	29.98	15	30.07	30.05	-12	21,350	-0.06%
2022/03/18	2	29.63	5	29.70	29.75	-3	21,183	-0.01%
2022/03/17	32	29.71	10	29.60	29.60	22	21,161	0.10%
2022/03/16	2.1	29.35	0	0.00	29.50	2.1	20,999	0.01%
2022/03/15	1.1	29.45	0	0.00	29.35	1.1	20,977	0.01%
2022/03/14	0	0.00	1	29.65	29.65	-1	20,942	0.00%
2022/03/11	0	0.00	1	29.50	29.50	-1	20,957	0.00%
2022/03/10	5	29.45	10	29.40	29.45	-5	20,969	-0.02%
2022/03/09	15	28.84	0	0.00	28.80	15	20,932	0.07%
2022/03/08	5	28.95	11	29.02	28.95	-6	20,708	-0.03%
2022/03/07	28	29.01	4	28.95	28.90	24	20,692	0.12%
2022/03/04	17	29.47	0	0.00	29.50	17	20,859	0.08%
2022/03/03	12	29.48	3	29.43	29.50	9	20,771	0.04%
2022/03/02	13	29.25	1	29.50	29.35	12	20,565	0.06%
2022/03/01	7	29.49	1	29.70	29.35	6	20,298	0.03%
2022/02/25	4	29.25	5	29.65	29.40	-1	19,738	-0.01%
2022/02/24	24	29.29	2	29.33	29.25	22	15,179	0.14%
2022/02/23	8.1	30.02	1	30.30	30.00	7.1	14,379	0.05%
2022/02/22	1	30.05	5	30.10	30.25	-4	14,076	-0.03%
2022/02/21	5	30.25	0	0.00	30.30	5	13,822	0.04%
2022/02/18	5	30.30	0	0.00	30.30	5	13,645	0.04%
2022/02/17	4	30.55	1.6	30.55	30.60	2.4	13,443	0.02%
2022/02/16	9	30.34	5	30.58	30.40	4	13,387	0.03%
2022/02/15	11	30.20	8	30.26	30.65	3	13,191	0.02%
2022/02/14	12.1	30.40	0	0.00	30.30	12.1	12,885	0.09%
2022/02/11	6	30.92	9	30.91	31.00	-3	12,731	-0.02%
2022/02/10	22	30.67	5	30.80	30.80	17	12,609	0.13%
2022/02/09	2.1	31.77	3	31.87	32.00	-0.9	12,229	-0.01%
2022/02/08	8	31.88	7	32.00	32.00	1	12,001	0.01%
2022/02/07	0	0.00	1	31.40	31.60	-1	11,987	-0.01%
2022/01/26	17	31.30	0	0.00	31.35	17	11,803	0.14%
2022/01/25	4	31.26	2	31.53	31.60	2	11,590	0.02%
2022/01/24	6	31.05	7	30.64	31.45	-1	11,204	-0.01%
2022/01/21	0.5	30.98	22	31.01	31.25	-21.5	10,801	-0.20%
2022/01/20	1	31.20	20	31.25	31.50	-19	10,475	-0.18%
2022/01/19	7	30.45	71	30.81	30.95	-64	9,896	-0.65%
2022/01/18	53.1	30.10	27	30.01	30.00	26.1	8,844	0.29%
2022/01/17	10	29.94	3	30.10	30.15	7	8,720	0.08%
2022/01/14	0	0.00	6.1	29.75	29.85	-6.1	8,630	-0.07%
2022/01/13	7	29.57	45	30.02	30.00	-38	8,751	-0.43%
2022/01/12	1	29.50	21	29.51	29.75	-20	8,633	-0.23%
2022/01/11	0	0.00	101	29.30	29.35	-101	8,401	-1.20%	大賣/鉅額交易
2022/01/10	2	29.18	0	0.00	29.10	2	8,222	0.02%
2022/01/07	13	29.02	0	0.00	29.05	13	8,195	0.16%
2022/01/06	10	29.01	6	28.95	28.95	4	8,183	0.05%
2022/01/05	14	29.07	0	0.00	29.05	14	8,214	0.17%
2022/01/03	0	0.00	24	29.30	29.00	-24	8,450	-0.28%
2021/12/30	3	29.20	27	29.24	29.15	-24	8,766	-0.27%
2021/12/29	1	29.25	107	29.25	29.25	-106	8,830	-1.20%	大賣/鉅額交易
2021/12/28	20	29.15	0	0.00	29.20	20	8,874	0.23%
2021/12/27	1	29.10	0	0.00	29.20	1	8,883	0.01%
2021/12/24	1	29.10	2	29.05	29.10	-1	8,970	-0.01%
2021/12/23	0	0.00	281	29.05	28.95	-281	8,972	-3.13%	大賣/鉅額交易
2021/12/22	3	28.98	14	29.10	28.95	-11	9,038	-0.12%
2021/12/21	341	29.05	3	29.10	28.95	338	8,999	3.76%	大買/鉅額交易
2021/12/20	1	28.90	1.9	28.90	28.90	-0.9	8,949	-0.01%
2021/12/17	4	28.81	30	29.05	28.85	-26	8,894	-0.29%
2021/12/16	3	28.93	0	0.00	29.05	3	8,842	0.03%
2021/12/15	1	28.90	2	29.00	29.00	-1	8,920	-0.01%
2021/12/14	1	28.90	0	0.00	29.00	1	9,055	0.01%
2021/12/13	6	29.04	0	0.00	29.00	6	9,093	0.07%
2021/12/08	27	29.16	6	29.25	29.20	21	9,224	0.23%
2021/12/01	3	28.97	1.1	29.06	29.30	1.9	9,177	0.02%
2021/11/30	3	29.47	5	29.72	28.60	-2	9,029	-0.02%
2021/11/29	2	28.70	4	28.98	29.30	-2	8,533	-0.02%
2021/11/26	5	29.27	0	0.00	29.15	5	8,478	0.06%
2021/11/25	0	0.00	31	29.42	29.65	-31	8,556	-0.36%
2021/11/24	25	29.10	1	29.20	29.35	24	8,523	0.28%
2021/11/22	0	0.00	26	29.32	29.40	-26	8,569	-0.30%
2021/11/19	1	29.15	5	29.13	29.20	-4	8,606	-0.05%
2021/11/18	1	28.70	0	0.00	28.80	1	8,619	0.01%
2021/11/17	1	28.80	0	0.00	28.80	1	8,680	0.01%
2021/11/16	0	0.00	3	29.05	29.05	-3	8,713	-0.03%
2021/11/15	2	28.75	0	0.00	28.75	2	8,784	0.02%
2021/11/12	0	0.00	1	28.80	28.80	-1	8,839	-0.01%
2021/11/11	3.1	28.70	0	0.00	28.65	3.1	8,921	0.03%
2021/11/10	1	28.60	2	28.60	28.95	-1	9,163	-0.01%
2021/11/09	100	28.75	2	28.65	28.85	98	9,297	1.05%
2021/11/08	28	28.53	117	28.36	28.45	-89	9,288	-0.96%	大賣/
2021/11/05	6	29.36	5	29.35	29.55	1	9,167	0.01%
2021/11/04	26	29.56	21	29.83	29.80	5	9,214	0.05%
2021/11/03	15	29.22	0.8	29.20	29.30	14.2	9,028	0.16%
2021/11/02	0.5	29.10	0	0.00	29.20	0.5	9,382	0.01%
2021/10/28	2	29.28	0	0.00	29.35	2	9,800	0.02%
2021/10/27	1	29.20	0	0.00	29.35	1	9,985	0.01%
2021/10/26	19	29.24	0	0.00	29.30	19	10,226	0.19%
2021/10/25	0	0.00	2	29.15	29.20	-2	10,286	-0.02%
2021/10/22	0	0.00	5	29.20	29.25	-5	10,483	-0.05%
2021/10/21	31	29.12	10	29.10	29.10	21	10,481	0.20%
2021/10/20	5	28.45	0	0.00	28.90	5	10,426	0.05%
2021/10/19	10	28.38	2	28.45	28.50	8	10,454	0.08%
2021/10/18	5.5	28.55	0	0.00	28.35	5.5	10,711	0.05%
2021/10/15	0.1	28.50	0	0.00	28.70	0.1	12,208	0.00%
2021/10/13	5	28.70	1	28.65	28.70	4	12,980	0.03%
2021/10/12	0	0.00	1	28.45	28.70	-1	13,135	-0.01%
2021/10/08	2	28.35	2	28.43	28.40	0	13,243	0.00%
2021/10/07	2	28.40	4	28.40	28.35	-2	13,279	-0.02%
2021/10/01	5	27.27	0	0.00	27.45	5	13,427	0.04%
2021/09/29	7	27.20	0	0.00	27.25	7	13,541	0.05%
2021/09/27	0	0.00	4	27.74	27.60	-4	13,995	-0.03%
2021/09/23	0	0.00	1	27.70	27.75	-1	14,059	-0.01%
2021/09/22	5	27.27	0	0.00	27.40	5	14,101	0.04%
2021/09/17	2	27.80	2	27.70	27.70	0	14,159	0.00%
2021/09/16	0	0.00	35	27.90	27.70	-35	14,152	-0.25%
2021/09/15	38	27.81	3	27.75	27.75	35	14,166	0.25%
2021/09/14	2	27.25	0	0.00	27.20	2	14,033	0.01%
2021/09/13	1	27.00	0	0.00	27.05	1	14,016	0.01%
2021/09/09	1	27.10	0	0.00	27.10	1	14,211	0.01%
2021/09/07	1	27.35	0	0.00	27.45	1	14,376	0.01%
2021/09/06	1	27.55	0	0.00	27.55	1	14,502	0.01%
2021/09/03	0	0.00	1	27.55	27.55	-1	14,530	-0.01%
2021/09/02	1	27.55	0	0.00	27.50	1	14,725	0.01%
2021/08/31	2	27.40	0	0.00	27.40	2	14,874	0.01%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/26	1	27.35	0	0.00	27.35	1	14,962	0.01%
2021/08/25	6	27.73	4	27.80	27.75	2	15,092	0.01%
2021/08/24	1	27.30	0	0.00	27.60	1	15,225	0.01%
2021/08/23	9	26.95	1	27.10	26.95	8	15,310	0.05%
2021/08/20	1	26.95	5	26.90	26.90	-4	15,435	-0.03%
2021/08/19	4.3	26.66	0	0.00	26.70	4.3	16,216	0.03%
2021/08/17	6	26.78	1	26.85	26.75	5	16,279	0.03%
2021/08/16	6	26.83	0	0.00	26.70	6	16,316	0.04%
2021/08/13	3	27.08	0	0.00	27.15	3	16,292	0.02%
2021/08/11	1	27.30	0	0.00	27.20	1	16,355	0.01%
2021/08/10	2	27.10	1	27.10	27.20	1	16,448	0.01%
2021/08/09	1	27.25	0	0.00	27.30	1	16,610	0.01%
2021/08/05	2.1	27.15	0.2	27.30	27.10	2	16,561	0.01%
2021/08/04	3	27.25	0	0.00	27.30	3	16,863	0.02%
2021/08/03	10	27.22	0	0.00	27.40	10	17,018	0.06%
2021/08/02	1.3	27.52	2	27.45	27.60	-0.8	17,057	0.00%
2021/07/30	2	27.75	0	0.00	27.75	2	16,996	0.01%
2021/07/29	1.2	28.19	2	28.00	28.00	-0.8	16,936	0.00%
2021/07/28	6	27.86	0	0.00	28.05	6	17,088	0.04%
2021/07/27	13	28.20	0	0.00	28.15	13	17,297	0.08%
2021/07/26	8	28.10	0	0.00	28.10	8	17,603	0.05%
2021/07/23	0.5	28.30	6	28.17	28.10	-5.5	17,588	-0.03%
2021/07/22	42	28.29	2	28.45	28.20	40	17,556	0.23%
2021/07/21	38	28.21	1	28.00	28.05	37	17,414	0.21%
2021/07/20	11	31.34	6	31.29	31.20	5	16,072	0.03%
2021/07/19	20	31.52	1	31.60	31.65	19	15,731	0.12%
2021/07/16	10.2	31.70	2	31.90	31.75	8.2	15,823	0.05%
2021/07/15	1	32.00	5	32.38	31.95	-4	15,840	-0.03%
2021/07/14	0	0.00	55	32.21	32.10	-55	15,771	-0.35%
2021/07/13	1	32.40	1	32.65	32.20	0	15,830	0.00%
2021/07/12	0	0.00	2	32.75	32.65	-2	15,761	-0.01%
2021/07/09	5	32.70	4	32.65	32.70	1	15,802	0.01%
2021/07/08	2	32.90	6	32.86	32.80	-4	16,007	-0.02%
2021/07/07	0	0.00	1	32.70	32.75	-1	16,035	-0.01%
2021/07/06	2	32.53	1	32.70	32.70	1	16,221	0.01%
2021/07/05	20	32.70	4.6	32.70	32.55	15.4	16,263	0.09%
2021/07/02	12	31.80	27	32.35	32.35	-15	16,203	-0.09%
2021/07/01	0.5	31.30	0	0.00	31.05	0.5	16,089	0.00%
2021/06/30	0	0.00	5	31.00	31.00	-5	16,096	-0.03%
2021/06/28	6	30.83	0	0.00	30.80	6	16,267	0.04%
2021/06/24	0	0.00	1	30.45	30.40	-1	16,354	-0.01%
2021/06/21	4	30.55	0	0.00	30.30	4	17,834	0.02%
2021/06/18	4	30.65	0	0.00	30.65	4	18,194	0.02%
2021/06/17	1	30.60	0	0.00	30.60	1	18,405	0.01%
2021/06/15	1	30.20	0	0.00	30.15	1	19,614	0.01%
2021/06/11	13	30.18	0	0.00	30.15	13	19,612	0.07%
2021/06/10	1.5	30.17	10	30.00	30.25	-8.5	19,681	-0.04%
2021/06/09	6	30.19	0	0.00	30.20	6	19,730	0.03%
2021/06/07	10	30.40	0	0.00	30.55	10	19,818	0.05%
2021/06/04	1	30.90	1.5	30.92	30.95	-0.5	19,841	0.00%
2021/06/03	1	31.35	2	31.30	31.25	-1	19,870	-0.01%
2021/06/02	1	31.15	0	0.00	31.35	1	19,923	0.01%
2021/06/01	2	31.38	3	31.30	31.40	-1	19,887	-0.01%
2021/05/31	10	30.50	52	30.58	30.75	-42	19,846	-0.21%
2021/05/28	50	30.51	2.1	30.40	30.55	47.9	19,835	0.24%
2021/05/27	12	29.61	46	29.61	29.55	-34	19,905	-0.17%
2021/05/26	2	29.85	0	0.00	29.70	2	19,518	0.01%
2021/05/25	2	29.63	0	0.00	29.55	2	19,581	0.01%
2021/05/21	24	29.17	20	29.20	29.10	4	19,682	0.02%
2021/05/20	2	29.20	0	0.00	29.20	2	19,584	0.01%
2021/05/18	1	28.15	0	0.00	28.70	1	19,648	0.01%
2021/05/17	13	28.52	4	28.00	27.90	9	19,605	0.05%
2021/05/14	9	29.57	11	29.64	29.55	-2	19,375	-0.01%
2021/05/13	12.7	29.28	0	0.00	29.70	12.7	19,318	0.07%
2021/05/12	8	29.95	25	29.35	30.00	-17	19,135	-0.09%
2021/05/11	1	30.75	5	30.70	30.50	-4	18,813	-0.02%
2021/05/10	11	30.67	0	0.00	31.20	11	18,683	0.06%
2021/05/07	2	31.05	0	0.00	31.15	2	19,015	0.01%
2021/05/06	0	0.00	5	31.15	30.75	-5	19,568	-0.03%
2021/05/05	6	30.93	0	0.00	30.80	6	20,029	0.03%
2021/05/04	7	30.99	7	30.88	31.15	0	19,961	0.00%
2021/05/03	12	31.80	6	31.78	31.65	6	19,780	0.03%
2021/04/29	3	32.53	1	32.50	32.70	2	19,586	0.01%
2021/04/28	1	32.60	10	32.65	32.70	-9	19,594	-0.05%
2021/04/27	4	32.64	0	32.60	32.60	4	19,730	0.02%
2021/04/26	1.2	32.66	3	32.55	32.80	-1.8	19,659	-0.01%
2021/04/23	65	32.22	10	32.16	32.45	55	19,574	0.28%
2021/04/22	6	32.61	8.5	32.93	32.55	-2.5	19,688	-0.01%
2021/04/21	5	32.98	26	32.96	33.00	-21	19,681	-0.11%
2021/04/20	4	33.09	5	33.15	33.10	-1	19,604	-0.01%
2021/04/19	4	33.10	45	33.06	33.05	-41	19,556	-0.21%
2021/04/16	2	32.90	0	0.00	32.95	2	19,469	0.01%
2021/04/15	2	32.75	2.3	32.89	32.85	-0.3	19,541	0.00%
2021/04/14	17	32.74	3	32.85	33.00	14	19,450	0.07%
2021/04/13	4	33.39	4	33.41	33.15	0	19,250	0.00%
2021/04/12	9	33.51	15	33.55	33.40	-6	19,191	-0.03%
2021/04/09	1	33.70	7	33.71	33.70	-6	19,040	-0.03%
2021/04/08	12	33.58	0	0.00	33.55	12	18,929	0.06%
2021/04/07	17	33.57	0	0.00	33.45	17	18,819	0.09%
2021/04/06	8	33.49	0	0.00	33.40	8	18,656	0.04%
2021/03/31	4	33.58	0	0.00	33.50	4	18,637	0.02%
2021/03/30	2	33.80	11	33.70	33.85	-9	18,519	-0.05%
2021/03/29	3	33.40	14	33.51	33.55	-11	18,451	-0.06%
2021/03/26	1	33.25	1	33.35	33.45	0	18,397	0.00%
2021/03/25	16	33.09	2	33.05	33.20	14	18,661	0.08%
2021/03/24	51	33.74	5	34.00	33.75	46	18,375	0.25%
2021/03/23	8	34.47	1	34.50	34.75	7	17,678	0.04%
2021/03/22	1	34.30	6	34.26	34.35	-5	17,445	-0.03%
2021/03/19	15	33.70	223	33.86	33.85	-208	17,615	-1.18%	大賣/鉅額交易
2021/03/18	197	33.83	6	33.83	33.85	191	17,268	1.11%	大買/鉅額交易
2021/03/17	7	32.56	1	32.55	32.65	6	16,685	0.04%
2021/03/15	0	0.00	10	32.70	32.60	-10	16,836	-0.06%
2021/03/12	0	0.00	5	32.38	32.40	-5	16,874	-0.03%
2021/03/11	0	0.00	95	32.20	32.25	-95	16,894	-0.56%
2021/03/10	23	32.11	4	32.24	32.10	19	16,992	0.11%
2021/03/09	20	32.00	1	32.00	32.00	19	17,174	0.11%
2021/03/08	5	31.70	11	31.75	31.80	-6	17,336	-0.03%
2021/03/05	0	0.00	1	31.30	31.65	-1	17,400	-0.01%
2021/03/04	22	31.18	3	31.23	31.35	19	17,900	0.11%
2021/03/03	10	31.40	0	0.00	31.40	10	17,975	0.06%
2021/03/02	171	31.76	3.1	31.71	31.35	167.9	17,826	0.94%	大買/鉅額交易
2021/02/26	37	31.53	161	31.99	32.00	-124	17,634	-0.70%	大賣/鉅額交易
2021/02/25	33	31.81	2	31.65	31.70	31	17,263	0.18%
2021/02/24	9	31.89	0	0.00	31.90	9	17,199	0.05%
2021/02/23	3	31.55	11	31.79	31.80	-8	17,047	-0.05%
2021/02/22	4	31.15	11	31.19	31.30	-7	16,982	-0.04%
2021/02/19	11	30.78	1	31.25	31.15	10	17,001	0.06%
2021/02/18	8	30.82	1	31.05	30.80	7	17,007	0.04%
2021/02/17	1	30.80	0	0.00	31.00	1	17,080	0.01%
2021/02/05	6	30.79	0	0.00	30.80	6	17,294	0.03%
2021/02/04	1	30.75	0	0.00	30.75	1	17,281	0.01%
2021/02/02	1	31.05	0	0.00	31.15	1	17,264	0.01%
2021/02/01	4	30.83	0	0.00	31.10	4	17,212	0.02%
2021/01/29	5	31.84	40	31.79	31.25	-35	17,075	-0.20%
2021/01/28	1	32.50	161	32.16	32.70	-160	16,547	-0.97%	大賣/鉅額交易
2021/01/27	157	32.34	12	32.25	32.35	145	15,969	0.91%	大買/鉅額交易
2021/01/26	3	31.13	3	31.33	30.85	0	15,400	0.00%
2021/01/25	3	31.10	3	31.05	31.20	0	15,324	0.00%
2021/01/22	0	0.00	4	30.66	30.70	-4	15,169	-0.03%
2021/01/21	2	30.08	3	30.02	29.90	-1	15,053	-0.01%
2021/01/20	8	30.26	1.3	30.42	30.00	6.7	15,065	0.04%
2021/01/19	0	0.00	13	30.99	30.75	-13	14,868	-0.09%
2021/01/18	8	30.83	1	30.80	30.65	7	14,940	0.05%
2021/01/15	7	31.64	112.5	31.46	31.00	-105.5	14,884	-0.71%	大賣/鉅額交易
2021/01/14	10	31.34	11	31.49	31.65	-1	14,880	-0.01%
2021/01/13	1	30.70	4	31.03	30.90	-3	14,588	-0.02%
2021/01/12	3	30.70	0	30.70	30.85	3	14,473	0.02%
2021/01/11	2	30.70	30	30.85	31.00	-28	14,358	-0.20%
2021/01/08	0	0.00	5	30.70	31.00	-5	14,310	-0.03%
2021/01/07	3	30.48	1	30.55	30.50	2	14,310	0.01%
2021/01/06	1	30.50	2	30.45	30.35	-1	14,332	-0.01%
2021/01/05	63	30.37	6	30.47	30.50	57	14,261	0.40%
2021/01/04	51	30.85	5	30.95	30.80	46	14,338	0.32%
2020/12/31	31	31.05	0	0.00	31.00	31	14,232	0.22%
2020/12/30	3	30.78	5	31.00	31.15	-2	14,284	-0.01%
2020/12/29	3	31.08	57	30.95	30.95	-54	14,241	-0.38%
2020/12/28	3	30.80	9	31.06	31.05	-6	14,242	-0.04%
2020/12/25	3	30.65	0	0.00	30.55	3	14,281	0.02%
2020/12/24	1	30.45	52	30.50	30.65	-51	14,304	-0.36%
2020/12/23	1	29.95	9	30.05	30.00	-8	14,316	-0.06%
2020/12/22	0	0.00	5	30.15	30.05	-5	14,312	-0.03%
2020/12/21	38	29.60	9.2	29.70	30.05	28.8	14,500	0.20%
2020/12/18	14	30.27	2	30.53	30.20	12	14,448	0.08%
2020/12/17	8	30.39	0	0.00	30.40	8	14,367	0.06%
2020/12/16	6	30.91	20	30.51	31.05	-14	14,155	-0.10%
2020/12/15	25	30.11	6	30.11	30.05	19	14,004	0.14%
2020/12/14	2	31.03	6	30.80	31.05	-4	13,637	-0.03%
2020/12/11	3	31.35	0	0.00	31.60	3	13,407	0.02%
2020/12/10	14	31.40	1	31.70	31.65	13	13,431	0.10%
2020/12/09	32	32.09	56	32.05	32.15	-24	13,358	-0.18%
2020/12/08	1	31.80	20	31.87	31.80	-19	13,298	-0.14%
2020/12/07	28	31.50	34	31.53	31.55	-6	13,328	-0.05%
2020/12/04	36	31.10	0.1	31.15	31.30	35.9	13,346	0.27%
2020/12/03	52	31.20	10	31.40	31.30	42	13,311	0.32%
2020/12/02	39.3	31.14	11.5	31.09	31.45	27.8	13,065	0.21%
2020/12/01	2	30.50	5.2	30.62	30.65	-3.2	12,992	-0.02%
2020/11/30	24	31.07	0	0.00	29.85	24	12,941	0.19%
2020/11/27	0	0.00	6.2	30.79	30.95	-6.2	12,362	-0.05%
2020/11/26	1	30.25	0	0.00	30.30	1	12,214	0.01%
2020/11/25	1	30.35	0	0.00	30.05	1	12,470	0.01%
2020/11/24	2	30.20	2	30.33	30.25	0	12,502	0.00%
2020/11/23	3	30.10	2	30.40	30.10	1	12,574	0.01%
2020/11/20	1	30.00	3	30.00	30.05	-2	12,639	-0.02%
2020/11/19	5	29.98	0	0.00	29.95	5	13,095	0.04%
2020/11/18	1	30.15	2	30.20	30.15	-1	13,270	-0.01%
2020/11/17	0	0.00	2	30.30	30.30	-2	13,303	-0.02%
2020/11/16	5	30.27	1	30.75	30.40	4	13,666	0.03%
2020/11/13	2.5	30.30	6	29.60	30.30	-3.5	13,937	-0.03%
2020/11/12	7	29.20	0	0.00	29.20	7	13,711	0.05%
2020/11/11	1	29.25	0	0.00	29.45	1	13,805	0.01%
2020/11/10	2	29.30	12	29.48	29.15	-10	13,896	-0.07%
2020/11/09	53	29.25	7	29.41	29.50	46	14,204	0.32%
2020/11/06	52	29.15	8	29.28	29.15	44	14,334	0.31%
2020/11/05	1	29.15	3	29.18	29.10	-2	14,507	-0.01%
2020/11/04	1	29.00	2	29.10	29.00	-1	14,677	-0.01%
2020/11/03	1	28.75	0	0.00	28.75	1	14,804	0.01%
2020/11/02	7	28.31	10	28.26	28.35	-3	14,923	-0.02%
2020/10/30	2	28.60	0	0.00	28.50	2	15,195	0.01%
2020/10/29	2	28.80	5	28.80	28.70	-3	15,516	-0.02%
2020/10/28	2	29.23	2	29.35	29.15	0	15,648	0.00%
2020/10/27	11	29.03	0	0.00	29.00	11	15,788	0.07%
2020/10/26	3	29.35	8	29.31	29.30	-5	15,965	-0.03%
2020/10/23	13	28.87	11	28.95	28.85	2	15,965	0.01%
2020/10/22	3	28.57	0	0.00	28.75	3	16,121	0.02%
2020/10/21	2	28.80	0	0.00	28.55	2	16,129	0.01%
2020/10/20	0	0.00	6	28.84	28.95	-6	16,591	-0.04%
2020/10/16	32	29.04	0	0.00	28.80	32	17,377	0.18%
2020/10/15	1	29.35	2.2	29.50	29.10	-1.2	17,940	-0.01%
2020/10/14	3	29.00	2	29.05	29.05	1	18,796	0.01%
2020/10/13	2	28.55	5	28.70	28.70	-3	19,194	-0.02%
2020/10/12	6	28.98	1	29.00	28.85	5	19,999	0.03%
2020/10/07	3	29.30	0	0.00	29.35	3	20,337	0.01%
2020/10/06	0	0.00	2	29.73	29.75	-2	20,617	-0.01%
2020/10/05	2	29.58	0	0.00	29.55	2	20,907	0.01%
2020/09/30	1	30.30	0	0.00	29.80	1	21,182	0.00%
2020/09/29	2	29.35	0	0.00	29.40	2	21,694	0.01%
2020/09/25	1	29.30	0	0.00	29.15	1	23,163	0.00%
2020/09/24	12	28.97	10	29.10	28.85	2	23,278	0.01%
2020/09/23	22	29.95	13	29.99	29.95	9	23,293	0.04%
2020/09/22	1	29.15	7	29.14	29.10	-6	23,223	-0.03%
2020/09/18	2	29.70	1	29.70	29.85	1	23,772	0.00%
2020/09/17	19	29.88	2	29.93	29.65	17	24,067	0.07%
2020/09/16	4	30.15	3	30.53	30.10	1	24,572	0.00%
2020/09/15	3	29.73	0	0.00	29.75	3	24,802	0.01%
2020/09/14	2	29.65	20	29.65	30.10	-18	25,480	-0.07%
2020/09/11	4	29.80	0	0.00	29.90	4	26,124	0.02%
2020/09/10	5	30.00	120	29.90	29.80	-115	26,381	-0.44%	大賣/鉅額交易
2020/09/09	5	30.15	6	30.13	30.45	-1	26,211	0.00%
2020/09/08	15	30.78	5.2	30.74	30.70	9.8	26,220	0.04%
2020/09/07	1	31.10	0	0.00	31.30	1	26,257	0.00%
2020/09/04	3	31.52	0	0.00	31.75	3	26,490	0.01%
2020/09/02	4	32.00	0	0.00	32.25	4	26,768	0.01%
2020/09/01	1	31.90	0	0.00	32.35	1	26,957	0.00%
2020/08/31	7.9	32.55	0	0.00	31.90	7.9	26,976	0.03%
2020/08/28	3	32.62	2	32.40	32.60	1	26,817	0.00%
2020/08/27	3	33.23	10	33.15	33.15	-7	26,914	-0.03%
2020/08/26	0	0.00	60	33.45	33.60	-60	26,905	-0.22%
2020/08/25	295	33.79	101	33.63	34.00	194	26,848	0.72%	大買/大賣/鉅額交易
2020/08/24	3	32.63	6	32.44	32.60	-3	26,739	-0.01%
2020/08/21	5	31.32	2	31.38	31.30	3	26,576	0.01%
2020/08/20	10	31.00	12	31.05	30.90	-2	26,599	-0.01%
2020/08/19	13	32.77	5	32.76	32.40	8	26,146	0.03%
2020/08/18	7	34.17	2	34.25	33.90	5	25,677	0.02%
2020/08/17	47	34.45	16	34.48	34.50	31	25,642	0.12%
2020/08/14	13.2	34.96	15	35.09	34.75	-1.8	25,563	-0.01%
2020/08/13	1.2	35.05	6	35.19	34.85	-4.8	25,531	-0.02%
2020/08/12	5	34.30	15	34.45	34.70	-10	25,390	-0.04%
2020/08/11	4	34.04	0	0.00	34.00	4	25,355	0.02%
2020/08/10	3	34.48	0	0.00	34.50	3	25,399	0.01%
2020/08/07	4	35.00	1	35.00	34.90	3	25,411	0.01%
2020/08/06	2	34.90	4	34.83	34.95	-2	25,295	-0.01%
2020/08/05	23	34.97	8	35.42	34.90	15	25,235	0.06%
2020/08/04	21	34.75	6	34.95	35.00	15	24,978	0.06%
2020/08/03	16	33.94	0	0.00	33.85	16	24,798	0.06%
2020/07/31	59	34.56	7	34.67	34.50	52	24,671	0.21%
2020/07/30	0	0.00	1	34.60	34.60	-1	24,446	0.00%
2020/07/29	2	33.83	7	33.90	33.80	-5	24,306	-0.02%
2020/07/28	1	33.65	10	33.65	33.25	-9	24,304	-0.04%
2020/07/27	5	33.71	2	33.40	33.25	3	24,479	0.01%
2020/07/24	16	34.42	0	0.00	34.10	16	24,440	0.07%
2020/07/23	28	35.22	14	35.21	35.60	14	23,976	0.06%
2020/07/22	6	34.17	21.5	34.08	34.25	-15.5	23,476	-0.07%
2020/07/21	3	33.95	5	34.18	33.90	-2	23,295	-0.01%
2020/07/20	43	32.58	39	32.77	32.95	4	22,719	0.02%
2020/07/17	4	35.71	54.5	36.38	35.80	-50.5	21,717	-0.23%
2020/07/16	63	35.77	23	35.59	36.00	40	21,458	0.19%
2020/07/15	0	0.00	5	34.04	34.05	-5	20,700	-0.02%
2020/07/14	12	33.70	0.2	34.00	34.10	11.8	20,543	0.06%
2020/07/13	2	34.00	9	33.77	34.20	-7	20,361	-0.03%
2020/07/10	5	32.61	1	33.00	32.55	4	20,175	0.02%
2020/07/09	23	33.61	10	34.06	33.40	13	20,251	0.06%
2020/07/08	30.1	33.34	20	33.97	33.45	10.1	19,957	0.05%
2020/07/07	69	34.84	6	35.43	34.50	63	19,252	0.33%
2020/07/06	24	38.49	13.6	38.36	38.65	10.4	18,297	0.06%
2020/07/03	1	37.20	29	37.33	37.20	-28	17,841	-0.16%
2020/07/02	0	0.00	4	36.91	37.15	-4	17,796	-0.02%
2020/07/01	10	36.83	0	0.00	36.80	10	17,701	0.06%
2020/06/30	2	35.93	0	0.00	35.80	2	17,522	0.01%
2020/06/29	1	35.65	13	35.15	35.65	-12	17,474	-0.07%
2020/06/24	26	35.98	41	35.94	35.65	-15	17,243	-0.09%
2020/06/23	40	36.00	10	35.76	36.00	30	17,191	0.17%
2020/06/22	27	34.95	4	34.80	34.80	23	17,223	0.13%
2020/06/19	14	34.61	13.2	34.55	34.65	0.8	16,876	0.01%
2020/06/18	11	32.86	43	33.47	34.00	-32	16,268	-0.20%
2020/06/17	23	32.04	16	31.95	32.25	7	15,614	0.04%
2020/06/16	1	31.45	2	31.45	31.45	-1	15,581	-0.01%
2020/06/15	0	0.00	2	31.35	31.10	-2	15,850	-0.01%
2020/06/11	8	31.41	5	31.70	30.65	3	16,131	0.02%
2020/06/10	0	0.00	1	31.45	31.45	-1	16,046	-0.01%
2020/06/09	11	31.19	7	31.14	31.15	4	16,115	0.02%
2020/06/05	2	29.90	1	29.90	29.80	1	15,920	0.01%
2020/06/04	0	0.00	1	29.85	29.85	-1	15,885	-0.01%
2020/06/03	1	29.65	3	29.67	29.55	-2	15,994	-0.01%
2020/06/01	0	0.00	4	28.90	29.00	-4	15,911	-0.03%
2020/05/29	1	28.20	0.1	28.50	28.60	0.9	15,862	0.01%
2020/05/28	0	0.00	1	28.80	28.50	-1	15,593	-0.01%
2020/05/27	0	0.00	1	28.35	28.60	-1	15,671	-0.01%
2020/05/25	2	27.83	0	0.00	28.20	2	15,661	0.01%
2020/05/22	0	0.00	1	28.30	28.40	-1	15,642	-0.01%
2020/05/21	0	0.00	1	28.35	28.35	-1	15,516	-0.01%
2020/05/20	1	28.30	1	28.30	28.15	0	15,471	0.00%
2020/05/19	3	28.30	1	27.95	28.30	2	15,304	0.01%
2020/05/18	2	27.53	5	27.55	27.55	-3	15,109	-0.02%
2020/05/15	5	28.40	2	28.20	28.10	3	14,963	0.02%
2020/05/13	3	27.57	0	0.00	27.55	3	14,627	0.02%
2020/05/11	1	27.95	1	27.80	27.80	0	14,438	0.00%
2020/05/08	2	27.38	0	0.00	27.45	2	14,348	0.01%
2020/05/06	1	27.75	1	27.70	27.80	0	14,116	0.00%
2020/05/05	3	27.92	1	28.00	27.75	2	14,084	0.01%
2020/05/04	7	27.49	1	27.65	27.85	6	14,076	0.04%
2020/04/30	1	28.20	1	28.20	28.25	0	14,023	0.00%
2020/04/29	0	0.00	5	27.36	27.70	-5	13,812	-0.04%
2020/04/28	0	0.00	1	26.85	26.90	-1	13,693	-0.01%
2020/04/27	1	26.50	6	26.50	26.50	-5	14,075	-0.04%
2020/04/24	0	0.00	1	26.05	26.00	-1	14,009	-0.01%
2020/04/23	0	0.00	12	25.85	26.00	-12	14,093	-0.09%
2020/04/22	12	25.50	1	25.10	25.55	11	14,082	0.08%
2020/04/21	6	25.45	0	0.00	25.30	6	14,140	0.04%
2020/04/20	6	26.05	0	0.00	26.00	6	14,000	0.04%
2020/04/16	1	26.15	0	0.00	26.20	1	13,857	0.01%
2020/04/15	12	26.46	10	26.45	26.50	2	13,799	0.01%
2020/04/14	0	0.00	2	26.83	26.70	-2	13,667	-0.01%
2020/04/13	1	25.35	5	25.44	25.65	-4	13,389	-0.03%
2020/04/09	0	0.00	1	25.15	25.05	-1	13,461	-0.01%
2020/04/07	11	25.25	5	25.30	25.20	6	13,319	0.05%
2020/04/06	4	25.10	30	25.15	25.15	-26	13,189	-0.20%
2020/04/01	0	0.00	4	24.50	24.40	-4	12,942	-0.03%
2020/03/30	5	23.85	5	23.10	23.85	0	12,531	0.00%
2020/03/27	9	24.13	0	0.00	23.75	9	12,401	0.07%
2020/03/26	7	24.13	3	23.93	24.00	4	12,097	0.03%
2020/03/25	0	0.00	0.1	23.20	23.20	-0.1	11,530	0.00%
2020/03/24	0	0.00	1	20.75	21.10	-1	11,524	-0.01%
2020/03/23	24	19.31	0	0.00	19.20	24	11,424	0.21%
2020/03/20	2	20.40	0	0.00	20.40	2	11,436	0.02%
2020/03/19	3	19.18	15	19.01	18.65	-12	11,212	-0.11%
2020/03/18	1	20.50	0	0.00	20.10	1	10,953	0.01%
2020/03/17	3	20.90	0	0.00	20.80	3	10,800	0.03%
2020/03/13	0	0.00	9	22.15	23.00	-9	10,808	-0.08%
2020/03/12	6	23.28	6	23.65	23.65	0	10,546	0.00%
2020/03/09	3	25.37	20	25.63	25.30	-17	10,423	-0.16%
2020/03/06	9	26.34	0	0.00	26.25	9	10,701	0.08%
2020/03/03	0	0.00	1	27.00	26.90	-1	10,713	-0.01%
2020/02/19	0	0.00	1	28.15	28.10	-1	11,376	-0.01%
2020/02/18	1	27.50	0	0.00	27.85	1	11,906	0.01%
2020/02/14	0	0.00	16.6	28.35	28.30	-16.6	12,350	-0.13%
2020/02/10	1	27.75	0	0.00	27.95	1	13,055	0.01%
2020/02/03	1	26.85	0	0.00	27.00	1	14,180	0.01%
2020/01/31	10	27.50	0	0.00	27.25	10	14,150	0.07%
2020/01/30	7	27.12	0	0.00	27.20	7	14,227	0.05%
2020/01/20	10	29.20	1	29.40	29.40	9	13,968	0.06%
2020/01/17	0	0.00	9	29.09	29.30	-9	14,035	-0.06%
2020/01/16	1	28.75	0	0.00	28.90	1	14,048	0.01%
2020/01/10	7	28.74	4	28.73	28.75	3	14,387	0.02%
2020/01/09	10	28.65	22	28.67	28.70	-12	14,426	-0.08%
2020/01/06	0	0.00	0.3	28.00	28.00	-0.3	14,593	0.00%
2020/01/03	5	28.32	20.2	28.37	28.30	-15.2	14,687	-0.10%
2020/01/02	7	28.36	1	28.60	28.40	6	14,707	0.04%
2019/12/31	3	28.35	2	28.35	28.35	1	14,712	0.01%
2019/12/30	2	28.50	0	0.00	28.60	2	14,838	0.01%
2019/12/27	0	0.00	0.1	28.80	28.90	-0.1	14,891	0.00%
2019/12/25	1	29.20	0	0.00	29.10	1	15,064	0.01%
2019/12/24	2	29.15	3	28.90	28.70	-1	15,224	-0.01%
2019/12/23	1	29.55	0	0.00	29.15	1	15,260	0.01%
2019/12/20	1	29.80	2	29.85	29.50	-1	15,401	-0.01%
2019/12/17	0	0.00	8	29.65	29.80	-8	16,488	-0.05%
2019/12/16	4	29.35	1	29.85	29.30	3	16,446	0.02%
2019/12/13	0	0.00	3	29.77	29.85	-3	16,464	-0.02%
2019/12/12	0	0.00	1	29.80	29.60	-1	16,528	-0.01%
2019/12/11	7	29.74	10	30.00	29.50	-3	16,473	-0.02%
2019/12/10	3	29.15	2	29.35	29.45	1	16,087	0.01%
2019/12/09	0.5	29.05	6	29.28	29.20	-5.5	16,067	-0.03%
2019/12/06	0	0.00	1	29.40	29.20	-1	16,193	-0.01%
2019/12/05	1	28.95	4	28.90	29.00	-3	16,010	-0.02%
2019/12/04	0	0.00	34	29.00	29.00	-34	16,134	-0.21%
2019/12/03	2	29.03	18	28.87	28.90	-16	16,043	-0.10%
2019/11/29	1	27.85	0	0.00	27.70	1	15,501	0.01%
2019/11/28	9	28.69	0	0.00	28.55	9	15,398	0.06%
2019/11/27	1	28.55	7	28.89	29.00	-6	15,720	-0.04%
2019/11/26	2	28.80	9	28.79	28.90	-7	15,593	-0.04%
2019/11/25	6	28.87	12	29.08	28.95	-6	15,329	-0.04%
2019/11/22	6	29.15	5.3	29.19	29.20	0.7	15,395	0.00%
2019/11/21	3	29.15	2	28.78	29.10	1	15,428	0.01%
2019/11/20	2	29.45	2	29.40	29.40	0	15,357	0.00%
2019/11/19	0	0.00	11	29.20	29.25	-11	15,375	-0.07%
2019/11/18	2	28.85	4	28.96	29.00	-2	15,283	-0.01%
2019/11/15	11	28.90	23.4	28.91	28.65	-12.4	15,348	-0.08%
2019/11/14	5	28.38	6	28.40	28.45	-1	14,816	-0.01%
2019/11/13	12	28.32	12	28.37	28.15	0	14,716	0.00%
2019/11/12	1	27.75	0	0.00	27.80	1	14,432	0.01%
2019/11/08	0	0.00	9.1	28.22	28.35	-9.1	14,454	-0.06%
2019/11/07	0	0.00	12	27.54	27.40	-12	14,066	-0.09%
2019/11/06	5	27.13	3	27.22	27.25	2	13,955	0.01%
2019/11/05	13	28.08	13.2	27.80	27.85	-0.2	13,638	0.00%
2019/11/04	0	0.00	5	28.40	28.40	-5	13,530	-0.04%
2019/11/01	2	27.95	0	0.00	28.00	2	13,342	0.01%
2019/10/31	12	27.88	6	27.98	27.95	6	13,405	0.04%
2019/10/30	5	27.45	0	0.00	27.45	5	13,076	0.04%
2019/10/29	0	0.00	2	27.65	27.40	-2	13,054	-0.02%
2019/10/28	1	27.75	64.1	27.68	27.80	-63.1	12,961	-0.49%
2019/10/24	0	0.00	1	27.30	27.35	-1	12,854	-0.01%
2019/10/23	2	27.35	1	27.00	27.20	1	12,839	0.01%
2019/10/22	1	26.90	0	0.00	26.85	1	12,684	0.01%
2019/10/21	0	0.00	3	26.62	26.70	-3	12,887	-0.02%
2019/10/18	0	0.00	11.6	26.47	26.35	-11.6	13,179	-0.09%
2019/10/17	1	26.40	1.1	26.40	26.50	-0.1	13,667	0.00%
2019/10/16	5	26.30	4	26.38	26.50	1	13,844	0.01%
2019/10/15	0	0.00	3	26.32	26.20	-3	13,844	-0.02%
2019/10/14	2	26.25	14	26.30	26.30	-12	13,859	-0.09%
2019/10/09	0	0.00	2	26.30	26.10	-2	13,797	-0.01%
2019/10/08	0	0.00	6	26.50	26.25	-6	13,737	-0.04%
2019/10/07	1	26.40	0	0.00	26.20	1	13,745	0.01%
2019/10/04	0	0.00	5	26.17	26.15	-5	13,782	-0.04%
2019/10/03	0	0.00	1	25.80	25.90	-1	13,608	-0.01%
2019/10/02	0	0.00	2	25.60	25.50	-2	13,621	-0.01%
2019/10/01	0	0.00	3	25.60	25.70	-3	13,533	-0.02%
2019/09/27	7	25.29	1	25.05	25.05	6	13,417	0.04%
2019/09/25	1	26.00	0	0.00	26.20	1	13,181	0.01%
2019/09/24	5	26.19	10	26.42	26.10	-5	13,081	-0.04%
2019/09/23	7	25.95	7	26.07	26.00	0	12,571	0.00%
2019/09/20	0	0.00	1	25.30	25.20	-1	12,048	-0.01%
2019/09/19	0	0.00	2	25.25	25.15	-2	11,799	-0.02%
2019/09/18	0	0.00	2	25.05	25.15	-2	11,715	-0.02%
2019/09/17	0	0.00	0	24.80	24.90	0	11,552	0.00%
2019/09/11	0.2	24.90	4	25.10	24.95	-3.8	11,491	-0.03%
2019/09/10	0	0.00	3	25.10	25.10	-3	11,467	-0.03%
2019/09/09	0	0.00	2	24.90	25.00	-2	11,287	-0.02%
2019/09/06	0	0.00	5	25.02	25.00	-5	11,269	-0.04%
2019/09/05	0	0.00	6	24.83	24.85	-6	11,122	-0.05%
2019/09/02	0	0.00	2	25.13	24.80	-2	11,532	-0.02%
2019/08/30	2	24.80	3	24.80	24.90	-1	11,450	-0.01%
2019/08/26	2	24.25	1	24.00	24.30	1	12,069	0.01%
2019/08/22	0	0.00	0	24.40	24.55	0	11,966	0.00%
2019/08/21	0	0.00	17	24.31	24.35	-17	12,028	-0.14%
2019/08/13	0	0.00	11	23.21	23.35	-11	11,695	-0.09%
2019/08/12	0	0.00	9	22.55	22.50	-9	11,628	-0.08%
2019/08/08	2	22.40	3	22.50	22.40	-1	11,803	-0.01%
2019/08/07	22	22.36	1	22.55	22.30	21	11,897	0.18%
2019/08/06	6	21.94	0	0.00	22.30	6	12,198	0.05%
2019/08/05	5	22.58	0	0.00	22.45	5	12,441	0.04%
2019/08/02	2	22.85	0	0.00	22.80	2	12,476	0.02%
2019/08/01	6	23.13	2	23.20	23.25	4	12,473	0.03%
2019/07/31	9	23.34	0	0.00	23.30	9	12,473	0.07%
2019/07/30	1	23.65	9	23.67	23.55	-8	12,454	-0.06%
2019/07/29	10	23.22	0	0.00	23.45	10	12,455	0.08%
2019/07/26	6	23.48	0	0.00	23.40	6	12,371	0.05%
2019/07/25	2	23.98	0	0.00	23.85	2	12,380	0.02%
2019/07/22	24	23.70	0.2	23.70	23.70	23.8	12,132	0.20%
2019/07/19	1	25.35	30	25.40	25.30	-29	11,735	-0.25%
2019/07/17	4	25.03	0	0.00	25.00	4	11,151	0.04%
2019/07/16	3	25.08	0	0.00	25.15	3	11,174	0.03%
2019/07/15	0	0.00	0.1	25.00	25.05	-0.1	11,285	0.00%
2019/07/12	0	0.00	1	25.05	25.05	-1	11,573	-0.01%
2019/07/10	2	24.48	1	24.60	24.75	1	12,204	0.01%
2019/07/08	2	24.45	1	24.50	24.50	1	12,482	0.01%
2019/07/05	8	24.24	0	0.00	24.15	8	12,679	0.06%
2019/07/04	1	24.25	1	24.25	24.30	0	12,992	0.00%
2019/07/03	6	24.05	2	24.10	24.15	4	13,292	0.03%
2019/07/01	0	0.00	2.1	24.25	24.30	-2.1	14,354	-0.01%
2019/06/24	5	24.00	0	0.00	24.00	5	17,063	0.03%
2019/06/21	0	0.00	8	24.05	23.95	-8	18,037	-0.04%
2019/06/19	5	23.95	0	0.00	24.05	5	18,417	0.03%
2019/06/18	0	0.00	1	23.80	23.80	-1	18,355	-0.01%
2019/06/17	1	23.65	0	0.00	23.60	1	18,325	0.01%
2019/06/14	1	23.65	0	0.00	23.75	1	18,554	0.01%
2019/06/13	1	23.65	0	0.00	23.75	1	18,569	0.01%
2019/06/10	0	0.00	6	24.19	24.10	-6	18,880	-0.03%
2019/06/05	1	22.85	4	22.80	22.95	-3	18,424	-0.02%
2019/06/04	1	22.40	0	0.00	22.45	1	18,383	0.01%
2019/05/31	4	22.61	0	0.00	22.50	4	18,145	0.02%
2019/05/30	0	0.00	5	23.48	23.40	-5	17,344	-0.03%
2019/05/27	0	0.00	1	23.25	23.05	-1	17,195	-0.01%
2019/05/23	0	0.00	5	23.03	23.10	-5	17,142	-0.03%
2019/05/20	0	0.00	2	22.68	22.65	-2	16,949	-0.01%
2019/05/17	5	22.71	0	0.00	22.55	5	16,891	0.03%
2019/05/16	1	23.00	0	0.00	23.00	1	16,731	0.01%
2019/05/14	1	23.30	10	22.40	23.20	-9	16,539	-0.05%
2019/05/13	7	23.61	0	0.00	23.05	7	16,265	0.04%
2019/05/10	2	24.75	3	24.40	24.55	-1	15,941	-0.01%
2019/05/09	3	24.60	0	0.00	24.55	3	15,889	0.02%
2019/05/08	0	0.00	1	25.30	25.45	-1	15,766	-0.01%
2019/05/07	1	25.10	1	25.40	25.50	0	15,905	0.00%
2019/05/06	2	25.20	0	0.00	24.90	2	16,503	0.01%
2019/05/03	5	25.50	1	25.60	25.65	4	16,426	0.02%
2019/05/02	16	25.55	0	0.00	25.55	16	16,404	0.10%
2019/04/30	0	0.00	2	25.28	25.60	-2	16,271	-0.01%
2019/04/29	0	0.00	1	24.95	24.95	-1	16,103	-0.01%
2019/04/26	0	0.00	3.2	25.12	25.25	-3.2	16,098	-0.02%
2019/04/25	0	0.00	2	25.40	25.35	-2	16,093	-0.01%
2019/04/23	0	0.00	1	24.75	25.25	-1	16,059	-0.01%
2019/04/22	0	0.00	0.5	25.10	25.15	-0.5	15,843	0.00%
2019/04/19	1	25.40	23	25.33	25.35	-22	15,637	-0.14%
2019/04/18	2	25.90	5	25.97	25.70	-3	15,442	-0.02%
2019/04/17	2	25.93	14	26.26	25.75	-12	15,131	-0.08%
2019/04/15	0	0.00	2.2	25.44	25.45	-2.2	14,327	-0.02%
2019/04/12	0	0.00	22	25.22	25.20	-22	14,136	-0.16%
2019/04/11	5	25.40	0	0.00	25.25	5	13,960	0.04%
2019/04/10	0	0.00	1	25.05	25.15	-1	13,627	-0.01%
2019/04/09	0	0.00	6	25.00	24.90	-6	13,305	-0.05%
2019/04/08	3	24.98	7	25.03	25.10	-4	12,986	-0.03%
2019/04/03	6	24.53	6	24.48	24.60	0	12,377	0.00%
2019/04/02	1	24.15	4	24.09	24.15	-3	11,849	-0.03%
2019/04/01	0	0.00	2.1	23.92	23.95	-2.1	11,455	-0.02%
2019/03/29	2	23.78	13.2	23.77	23.70	-11.2	11,079	-0.10%
2019/03/28	2	23.78	24	24.00	23.75	-22	10,799	-0.20%
2019/03/27	9	23.94	13	23.84	23.75	-4	10,385	-0.04%
2019/03/26	5	22.78	6	22.91	22.95	-1	8,924	-0.01%
2019/03/25	4	22.01	2	22.15	22.25	2	7,985	0.03%
2019/03/22	0	0.00	10	21.70	21.75	-10	7,552	-0.13%
2019/03/19	0	0.00	2	21.38	21.40	-2	7,288	-0.03%
2019/03/18	0	0.00	3	21.00	21.10	-3	7,127	-0.04%
2019/03/15	8	20.85	0	0.00	20.70	8	7,122	0.11%
2019/03/14	5	21.40	1	21.30	21.20	4	6,784	0.06%
2019/03/08	3	20.70	3	20.75	20.65	0	6,954	0.00%
2019/03/07	2	20.98	0	0.00	21.00	2	6,980	0.03%
2019/03/06	1	21.10	1	21.25	21.20	0	6,975	0.00%
2019/03/04	2	21.08	0	0.00	21.25	2	7,118	0.03%
2019/02/27	1	21.20	0	0.00	21.35	1	7,021	0.01%
2019/02/26	1	21.30	0	0.00	21.30	1	6,949	0.01%
2019/02/25	0	0.00	1	21.40	21.40	-1	6,886	-0.01%
2019/02/22	0	0.00	2	21.28	21.30	-2	6,911	-0.03%
2019/02/21	1	21.15	2	21.20	21.15	-1	6,981	-0.01%
2019/02/20	0	0.00	0.1	21.20	21.20	-0.1	7,015	0.00%
2019/02/18	4	21.05	0	0.00	21.10	4	7,180	0.06%
2019/02/14	2	21.03	1	21.20	21.00	1	7,261	0.01%
2019/02/13	2	21.10	0	0.00	21.15	2	7,309	0.03%
2019/02/12	2	21.25	10	21.15	21.10	-8	7,220	-0.11%
2019/02/11	0	0.00	1	21.20	21.30	-1	7,158	-0.01%
2019/01/30	0	0.00	3	21.03	21.10	-3	7,106	-0.04%
2019/01/29	0	0.00	2	20.95	21.00	-2	7,104	-0.03%
2019/01/28	3	21.27	0	0.00	21.30	3	7,115	0.04%
2019/01/25	0	0.00	5	21.20	21.30	-5	7,064	-0.07%
2019/01/24	3	20.20	0	0.00	20.50	3	6,412	0.05%
2019/01/23	0	0.00	10	19.90	20.00	-10	6,466	-0.15%
2019/01/22	2	20.00	0	0.00	20.00	2	6,447	0.03%
2019/01/18	5	20.10	0	0.00	20.10	5	6,609	0.08%
2019/01/17	0	0.00	2	19.85	19.80	-2	6,717	-0.03%
2019/01/16	3	19.75	0	0.00	19.75	3	6,767	0.04%
2019/01/15	7	19.60	8	19.57	19.70	-1	6,793	-0.02%
2019/01/11	0	0.00	10	19.35	19.35	-10	6,793	-0.15%
2019/01/10	10	19.20	0	0.00	19.30	10	6,780	0.15%
2019/01/08	0	0.00	1	19.10	19.00	-1	6,849	-0.01%
2019/01/07	1	19.05	2	19.10	19.15	-1	6,925	-0.01%
2019/01/04	1	18.80	0	0.00	18.75	1	7,115	0.01%
2018/12/21	0	0.00	0	18.75	18.60	0	8,569	0.00%
2018/12/20	1	18.70	0	0.00	18.75	1	8,538	0.01%
2018/12/18	1	18.90	0	0.00	18.75	1	8,614	0.01%
2018/12/12	0	0.00	1	19.05	19.10	-1	9,116	-0.01%
2018/12/10	3	18.87	0	0.00	18.85	3	9,419	0.03%
2018/12/04	0	0.00	1	20.10	20.15	-1	9,642	-0.01%
2018/12/03	0	0.00	16.4	20.15	20.10	-16.4	9,660	-0.17%
2018/11/30	1	19.60	0	0.00	19.55	1	9,500	0.01%
2018/11/29	0	0.00	1	19.55	19.55	-1	9,462	-0.01%
2018/11/28	0.1	19.50	0	0.00	19.50	0.1	9,397	0.00%
2018/11/20	1	19.30	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	1	19.70	19.70	-1	9,441	-0.01%
2018/11/15	1	19.00	5	19.10	19.30	-4	9,380	-0.04%
2018/11/12	1	18.80	0	0.00	19.05	1	9,272	0.01%
2018/11/08	0.1	18.80	0	0.00	18.70	0.1	9,305	0.00%
2018/11/02	6	18.62	0	0.00	18.55	6	9,374	0.06%
2018/10/31	0	0.00	1	18.20	18.90	-1	9,220	-0.01%
2018/10/30	1	18.05	0	0.00	18.00	1	9,115	0.01%
2018/10/26	0	0.00	52	18.20	18.20	-52	9,224	-0.56%
2018/10/24	0	0.00	50	17.50	17.85	-50	9,787	-0.51%
2018/10/22	0	0.00	5	17.65	17.50	-5	10,013	-0.05%
2018/10/19	10	17.30	0	0.00	17.55	10	10,149	0.10%
2018/10/18	5	17.55	0	0.00	17.55	5	10,128	0.05%
2018/10/17	0	0.00	2	17.60	17.55	-2	10,214	-0.02%
2018/10/16	0	0.00	0.1	17.70	17.50	-0.1	10,373	0.00%
2018/10/15	1	17.75	0	0.00	17.75	1	10,421	0.01%
2018/10/11	7.1	17.10	0	0.00	17.00	7.1	10,687	0.07%
2018/10/08	21.1	18.26	0	0.00	18.25	21.1	10,918	0.19%
2018/10/05	2.1	18.78	5	18.90	18.65	-2.9	10,818	-0.03%
2018/10/03	1	19.80	1.2	19.78	19.75	-0.2	10,558	0.00%
2018/10/01	5.4	19.95	0	0.00	19.90	5.4	10,760	0.05%
2018/09/28	0	0.00	0.3	20.05	19.90	-0.3	10,955	0.00%
2018/09/27	1	19.85	0	0.00	19.95	1	11,632	0.01%
2018/09/20	1	19.75	0	0.00	19.70	1	11,897	0.01%
2018/09/19	0	0.00	1.4	19.81	19.75	-1.4	12,040	-0.01%
2018/09/18	8.1	19.56	0	0.00	19.55	8.1	12,009	0.07%
2018/09/17	1	20.20	0	0.00	20.10	1	11,833	0.01%
2018/09/14	1	20.35	0	0.00	20.50	1	11,705	0.01%
2018/09/13	0	0.00	0.1	20.60	20.40	-0.1	11,559	0.00%
2018/09/10	9.1	20.41	1	21.00	20.20	8.1	11,925	0.07%
2018/09/03	1	21.60	0	0.00	21.60	1	12,343	0.01%
2018/08/30	0	0.00	1	21.66	21.70	-1	12,372	-0.01%
2018/08/29	3	21.65	0	0.00	21.70	3	12,476	0.02%
2018/08/27	0	0.00	0.6	21.50	21.35	-0.6	12,847	0.00%
2018/08/24	1	21.25	0.1	21.50	21.30	0.9	12,975	0.01%
2018/08/23	1	21.45	0	0.00	21.45	1	13,335	0.01%
2018/08/16	0.1	21.55	0	0.00	21.35	0.1	13,968	0.00%
2018/08/15	4	21.63	5	21.71	21.55	-1	14,117	-0.01%
2018/08/14	2	21.65	2	21.70	21.65	0	14,316	0.00%
2018/08/13	2	21.90	9	21.90	21.85	-7	14,557	-0.05%
2018/08/10	0	0.00	9	22.35	22.40	-9	14,547	-0.06%
2018/08/08	0	0.00	20	22.40	22.40	-20	14,989	-0.13%
2018/08/02	1	22.20	0	0.00	22.10	1	16,078	0.01%
2018/08/01	10	22.29	0	0.00	22.35	10	16,048	0.06%
2018/07/27	0	0.00	1	23.35	23.35	-1	15,678	-0.01%
2018/07/20	0	0.00	26	23.48	23.25	-26	15,862	-0.16%
2018/07/19	0	0.00	1	23.65	23.55	-1	16,044	-0.01%
2018/07/18	0	0.00	1	23.75	23.70	-1	15,892	-0.01%
2018/07/17	0	0.00	4	23.55	23.80	-4	15,644	-0.03%
2018/07/16	0	0.00	1	22.70	22.70	-1	15,094	-0.01%
2018/07/11	1	21.70	0	0.00	21.80	1	15,255	0.01%
2018/07/10	0	0.00	1	22.00	22.00	-1	15,253	-0.01%
2018/07/06	1	21.70	0	0.00	21.70	1	15,456	0.01%
2018/07/05	5.1	21.82	15	21.85	21.70	-9.9	15,376	-0.06%
2018/07/04	1	22.15	0	0.00	22.20	1	14,874	0.01%
2018/07/03	2	22.33	2.3	22.31	22.25	-0.3	15,032	0.00%
2018/07/02	3	22.60	0	0.00	22.40	3	15,382	0.02%
2018/06/29	4	22.54	0	0.00	22.65	4	15,496	0.03%
2018/06/28	1	22.30	0	0.00	22.40	1	15,465	0.01%
2018/06/27	1	22.40	0	0.00	22.40	1	15,426	0.01%
2018/06/26	1	22.40	1	22.40	22.40	0	15,570	0.00%
2018/06/25	1	22.75	0	0.00	22.70	1	15,507	0.01%
2018/06/22	2	22.73	0	0.00	22.75	2	15,831	0.01%
2018/06/21	4	22.85	30	22.90	22.85	-26	16,043	-0.16%
2018/06/20	1	22.90	0	0.00	23.00	1	16,519	0.01%
2018/06/19	12	22.89	0	0.00	22.85	12	16,672	0.07%
2018/06/15	6	23.22	0	0.00	23.20	6	16,733	0.04%
2018/06/13	2	23.43	3	23.62	23.35	-1	17,619	-0.01%
2018/06/12	6	23.38	2	23.35	23.30	4	18,671	0.02%
2018/06/11	0	0.00	14	23.50	23.55	-14	20,223	-0.07%
2018/06/08	8	23.48	3	23.47	23.40	5	21,852	0.02%
2018/06/07	49	23.45	0.1	23.45	23.45	48.9	22,369	0.22%
2018/06/06	6	23.41	0	0.00	23.45	6	23,533	0.03%
2018/06/05	2	23.33	0	0.00	23.30	2	24,055	0.01%
2018/06/04	1	23.40	0	0.00	23.55	1	24,033	0.00%
2018/06/01	18	23.03	4	23.08	23.05	14	23,845	0.06%
2018/05/31	3	22.95	0	0.00	22.55	3	23,872	0.01%
2018/05/30	8	22.96	11	22.85	22.80	-3	23,589	-0.01%
2018/05/23	2	23.15	0	0.00	23.20	2	24,156	0.01%
2018/05/22	230	23.49	230	23.58	23.50	0	24,376	0.00%	大買/大賣/
2018/05/17	5	23.20	0	0.00	23.10	5	24,439	0.02%
2018/05/15	3	23.30	2	23.15	23.15	1	24,301	0.00%
2018/05/11	4	23.18	5	23.35	23.15	-1	24,251	0.00%
2018/05/10	2	23.43	0	0.00	23.45	2	24,106	0.01%
2018/05/09	5	23.85	0	0.00	23.70	5	23,902	0.02%
2018/05/08	20	23.83	23	24.03	23.85	-3	23,948	-0.01%
2018/05/07	1	23.40	1	24.30	24.20	0	23,954	0.00%
2018/05/04	1	23.40	0	0.00	23.40	1	23,702	0.00%
2018/04/30	1	23.60	11	23.75	23.70	-10	24,002	-0.04%
2018/04/27	108	23.55	20	23.40	23.65	88	24,545	0.36%	大買/
2018/04/26	510	23.58	592	23.75	23.60	-82	24,717	-0.33%	大買/大賣/
2018/04/25	7	23.64	0	0.00	23.50	7	24,570	0.03%
2018/04/24	5	23.77	10	23.90	23.70	-5	24,487	-0.02%
2018/04/23	1	24.00	11	24.05	24.10	-10	24,541	-0.04%
2018/04/19	0	0.00	1	24.00	24.25	-1	24,474	0.00%
2018/04/18	105	24.03	104	24.32	23.85	1	24,724	0.00%	大買/大賣/
2018/04/17	48	24.11	50	24.23	24.25	-2	24,596	-0.01%
2018/04/16	0	0.00	1	23.90	23.70	-1	24,490	0.00%
2018/04/13	16	23.85	0	0.00	23.80	16	24,455	0.07%
2018/04/12	1	24.15	0	0.00	24.10	1	24,326	0.00%
2018/04/10	0	0.00	0.4	23.85	23.70	-0.4	24,125	0.00%
2018/04/09	2	23.75	1	23.75	23.70	1	24,069	0.00%
2018/04/03	19	24.03	0	0.00	24.00	19	23,986	0.08%
2018/04/02	5.2	24.55	0	0.00	24.55	5.2	23,704	0.02%
2018/03/30	0	0.00	2	25.25	25.05	-2	23,678	-0.01%
2018/03/29	17	24.99	2	25.30	24.95	15	24,073	0.06%
2018/03/28	10	25.35	0	0.00	25.30	10	24,078	0.04%
2018/03/27	51	25.54	23	25.51	25.70	28	24,099	0.12%
2018/03/26	20	25.30	0	0.00	25.30	20	23,784	0.08%
2018/03/23	55	25.03	0	0.00	24.85	55	23,601	0.23%
2018/03/22	2	26.10	8	26.20	25.65	-6	23,300	-0.03%
2018/03/21	0	0.00	2	26.35	26.10	-2	23,131	-0.01%
2018/03/20	3	25.48	15	25.80	26.10	-12	22,992	-0.05%
2018/03/19	14	25.48	10	25.70	25.45	4	22,381	0.02%
2018/03/16	24	25.99	1	26.15	25.60	23	21,994	0.10%
2018/03/15	13	25.92	29	26.30	26.50	-16	20,982	-0.08%
2018/03/14	49	27.42	24	27.61	26.95	25	19,735	0.13%
2018/03/13	7	27.42	13.3	27.49	27.35	-6.3	18,270	-0.03%
2018/03/12	2	27.30	11	27.37	27.35	-9	18,033	-0.05%
2018/03/09	0	0.00	7.6	25.49	25.40	-7.6	17,233	-0.04%
2018/03/08	12	24.68	0	0.00	24.65	12	16,926	0.07%
2018/03/07	1	24.65	1	24.90	24.65	0	17,100	0.00%
2018/03/06	5	24.83	5	24.75	24.70	0	17,400	0.00%
2018/03/05	1	24.60	1	24.75	24.85	0	17,663	0.00%
2018/03/02	0	0.00	10.1	24.70	24.70	-10.1	17,879	-0.06%
2018/03/01	0	0.00	1	24.95	24.90	-1	18,081	-0.01%
2018/02/27	1	24.75	1	24.70	24.50	0	18,127	0.00%
2018/02/26	1	24.30	1	24.80	24.30	0	17,819	0.00%
2018/02/23	5	24.58	2.1	24.97	24.60	2.9	17,854	0.02%
2018/02/22	1	24.80	8	24.67	24.50	-7	18,108	-0.04%
2018/02/21	1	24.20	5	24.45	24.40	-4	17,949	-0.02%
2018/02/12	15	22.95	3	23.10	22.90	12	17,734	0.07%
2018/02/09	0	0.00	4	22.45	22.70	-4	17,712	-0.02%
2018/02/07	1	22.80	3	23.07	23.15	-2	18,124	-0.01%
2018/02/06	3	22.48	40	22.14	22.35	-37	18,107	-0.20%
2018/02/05	0	0.00	2	23.80	23.80	-2	17,883	-0.01%
2018/01/30	2	24.50	2	24.60	24.45	0	18,443	0.00%
2018/01/29	1	24.10	20	24.25	24.30	-19	18,460	-0.10%
2018/01/26	1	24.45	0	0.00	24.40	1	18,949	0.01%
2018/01/25	2	24.75	3	24.75	24.60	-1	19,017	-0.01%
2018/01/24	12	25.13	16	25.09	25.10	-4	18,883	-0.02%
2018/01/23	0	0.00	3	24.78	24.90	-3	18,534	-0.02%
2018/01/22	9	24.25	25.1	24.26	24.30	-16.1	17,952	-0.09%
2018/01/19	0	0.00	5	23.85	23.80	-5	17,668	-0.03%
2018/01/18	0	0.00	7	23.93	23.75	-7	17,594	-0.04%
2018/01/16	1	23.80	0	0.00	23.85	1	18,041	0.01%
2018/01/15	4	23.90	7	23.99	23.95	-3	18,096	-0.02%
2018/01/12	2	24.00	2	23.98	23.90	0	18,147	0.00%
2018/01/11	0	0.00	1	23.45	23.45	-1	17,943	-0.01%
2018/01/10	1	23.40	0	0.00	23.30	1	18,097	0.01%
2018/01/09	0	0.00	2	23.65	23.55	-2	18,319	-0.01%
2018/01/08	3	23.55	0	0.00	23.55	3	18,700	0.02%
2018/01/05	1	23.50	0	0.00	23.65	1	18,757	0.01%
2018/01/04	3	23.45	0	0.00	23.45	3	18,936	0.02%
2018/01/03	1	23.60	0	0.00	23.60	1	19,036	0.01%
2018/01/02	0.1	23.80	0	0.00	23.80	0.1	18,881	0.00%