緯創 (3231)-日盛-忠孝券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
112.0
漲跌
▼3.5
漲幅
-3.03%
成交量
38,528張
產業
上市電腦週邊類股
2552人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－日盛-忠孝券商分點個股進出

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

日盛-忠孝券商分點個股進出
日盛-忠孝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
2023/04/07	28	40.69	26	40.66	40.60	2	21,414	0.01%
2023/04/06	10	40.69	12	40.92	41.40	-2	20,966	-0.01%
2023/03/31	31	41.67	83.4	41.64	41.85	-52.3	20,410	-0.26%
2023/03/30	48	41.51	34	40.99	41.60	14	19,804	0.07%
2023/03/29	21	39.48	19.1	39.68	39.55	1.9	18,541	0.01%
2023/03/28	20	39.50	27.5	39.57	39.40	-7.4	18,323	-0.04%
2023/03/27	40.4	41.11	22.1	41.07	41.20	18.3	18,137	0.10%
2023/03/24	71	39.77	70	39.71	40.00	1	17,776	0.01%
2023/03/23	91	39.54	76	39.20	39.65	15	16,814	0.09%
2023/03/22	21	37.85	23	38.20	38.20	-2	15,790	-0.01%
2023/03/21	5	37.29	43.2	37.27	37.55	-38.2	15,307	-0.25%
2023/03/20	12.2	35.57	23	35.61	35.90	-10.8	14,354	-0.08%
2023/03/17	6	34.93	52	34.95	34.95	-46	14,196	-0.32%
2023/03/16	0.2	34.50	4.8	34.49	34.55	-4.6	13,982	-0.03%
2023/03/15	14	34.53	24	34.60	34.50	-10	13,837	-0.07%
2023/03/14	3	33.72	5.1	33.61	33.55	-2.1	13,442	-0.02%
2023/03/13	3	33.33	13	33.34	33.65	-10	13,450	-0.07%
2023/03/10	0	0.00	4	33.53	33.60	-4	13,325	-0.03%
2023/03/09	4	33.92	18	33.77	33.95	-14	13,293	-0.11%
2023/03/08	5	33.68	11	33.58	33.80	-6	13,102	-0.05%
2023/03/07	5.2	33.14	0	0.00	33.15	5.2	12,831	0.04%
2023/03/06	0.4	32.80	8	32.67	32.85	-7.6	12,700	-0.06%
2023/03/03	6	32.60	1	32.50	32.65	5	12,665	0.04%
2023/03/02	1	32.25	1	32.35	32.35	0	12,673	0.00%
2023/03/01	1	32.05	1	32.45	32.55	0	12,625	0.00%
2023/02/24	13	32.60	58.2	32.90	33.15	-45.2	12,354	-0.37%
2023/02/23	11	32.20	8	32.19	32.20	3	11,845	0.03%
2023/02/22	0	0.00	1	31.60	31.75	-1	11,623	-0.01%
2023/02/21	0	0.00	41	31.60	31.75	-41	11,700	-0.35%
2023/02/17	0	0.00	1	31.60	31.65	-1	11,955	-0.01%
2023/02/14	0	31.70	1	31.90	31.75	-1	12,160	-0.01%
2023/02/13	0	0.00	4	31.65	31.70	-4	12,208	-0.03%
2023/02/10	2	31.33	11	31.44	31.20	-9	12,266	-0.07%
2023/02/09	2	31.60	2	31.68	31.80	0	12,478	0.00%
2023/02/08	0.5	31.70	7	31.94	31.90	-6.5	12,584	-0.05%
2023/02/07	0	0.00	2	31.95	31.95	-2	12,556	-0.02%
2023/02/06	0	0.00	1	31.85	31.95	-1	12,536	-0.01%
2023/02/03	0	0.00	13	31.87	31.95	-13	12,466	-0.10%
2023/02/02	6	31.73	7	31.76	31.80	-1	12,352	-0.01%
2023/02/01	8	31.29	2	31.35	31.40	6	12,154	0.05%
2023/01/31	1	31.40	2.1	31.39	31.50	-1.1	12,085	-0.01%
2023/01/30	2	30.65	15	30.92	31.20	-13	11,639	-0.11%
2023/01/12	1	30.05	12	30.08	30.10	-11	11,461	-0.10%
2023/01/11	0	0.00	21	30.20	30.30	-21	11,486	-0.18%
2023/01/10	0	0.00	1	30.10	30.15	-1	11,454	-0.01%
2023/01/09	1	29.95	0	0.00	30.00	1	11,397	0.01%
2023/01/04	0	0.00	1	29.30	29.40	-1	11,325	-0.01%
2023/01/03	2	29.08	0	0.00	29.20	2	11,411	0.02%
2022/12/29	0	0.00	1	29.05	29.45	-1	11,320	-0.01%
2022/12/28	1	29.20	0	0.00	29.30	1	11,333	0.01%
2022/12/27	0	0.00	1	29.70	29.70	-1	11,395	-0.01%
2022/12/26	1	29.55	1.1	29.55	29.65	0	11,466	0.00%
2022/12/22	0.3	30.10	2	30.25	30.15	-1.7	11,599	-0.01%
2022/12/21	1	30.10	0	0.00	30.05	1	11,359	0.01%
2022/12/20	0	0.00	1.1	30.44	30.10	-1.1	11,021	-0.01%
2022/12/19	13	30.33	6	30.18	30.50	7	10,535	0.07%
2022/12/16	0	0.00	55	29.14	30.00	-55	9,847	-0.56%
2022/12/15	2	29.18	15	29.18	29.30	-13	9,325	-0.14%
2022/12/14	10	28.95	10	29.00	29.15	0	9,391	0.00%
2022/12/13	1	28.80	2	28.98	28.90	-1	9,446	-0.01%
2022/12/12	2	28.15	6	28.40	28.50	-4	9,340	-0.04%
2022/12/08	0	0.00	4	27.64	27.80	-4	9,404	-0.04%
2022/12/07	2	27.30	2	27.15	27.30	0	9,349	0.00%
2022/12/02	1	27.45	0	0.00	27.60	1	9,291	0.01%
2022/12/01	0	0.00	0.2	27.75	27.50	-0.2	9,279	0.00%
2022/11/30	2	27.43	0	0.00	27.65	2	9,253	0.02%
2022/11/28	0	27.20	0	0.00	27.10	0	9,222	0.00%
2022/11/25	1	27.30	0	0.00	27.25	1	9,273	0.01%
2022/11/21	5.1	27.20	0	27.35	27.35	5.1	9,523	0.05%
2022/11/17	0	27.95	4	27.69	27.95	-4	9,526	-0.04%
2022/11/15	4	27.45	5	27.55	27.55	-1	9,377	-0.01%
2022/11/14	1	27.50	1.3	27.45	27.50	-0.3	9,287	0.00%
2022/11/10	0	0.00	1	27.20	27.20	-1	8,994	-0.01%
2022/11/09	1	27.20	1	27.25	27.35	0	9,062	0.00%
2022/11/08	0	27.15	0	0.00	27.25	0	9,048	0.00%
2022/11/07	2.9	26.54	4	26.89	26.80	-1.1	8,928	-0.01%
2022/11/04	8	25.27	3	25.27	25.35	5	8,804	0.06%
2022/11/02	2	25.95	0	0.00	25.95	2	8,781	0.02%
2022/10/28	1	26.00	0	0.00	25.80	1	9,060	0.01%
2022/10/26	0	25.95	0	0.00	25.85	0	9,207	0.00%
2022/10/25	1	26.00	10	25.95	25.95	-9	9,235	-0.10%
2022/10/21	0	0.00	10	26.10	26.10	-10	9,298	-0.11%
2022/10/20	1	25.80	1	26.65	26.35	0	9,352	0.00%
2022/10/18	1	26.20	10	26.20	26.20	-9	8,926	-0.10%
2022/10/13	0	0.00	7	26.59	26.50	-7	8,757	-0.08%
2022/10/12	1	26.50	8	26.37	26.50	-7	8,748	-0.08%
2022/10/11	1	26.30	10	26.30	26.30	-9	8,716	-0.10%
2022/10/05	0	0.00	1	27.10	27.10	-1	8,782	-0.01%
2022/10/03	1	26.40	0	0.00	26.75	1	8,819	0.01%
2022/09/30	1	26.90	0	0.00	26.55	1	8,859	0.01%
2022/09/29	0	0.00	12	27.00	27.35	-12	8,855	-0.14%
2022/09/28	0	0.00	11	26.85	26.85	-11	9,189	-0.12%
2022/09/26	1	26.81	10	26.95	26.95	-9	9,479	-0.09%
2022/09/23	0	0.00	2	27.33	27.25	-2	9,602	-0.02%
2022/09/21	0	0.00	10	27.40	27.40	-10	9,831	-0.10%
2022/09/20	0	0.00	10	27.62	27.80	-10	9,690	-0.10%
2022/09/16	2	27.15	0	0.00	27.35	2	9,314	0.02%
2022/09/12	5	27.25	0	0.00	27.40	5	9,175	0.05%
2022/09/06	1	27.00	0	0.00	26.95	1	9,343	0.01%
2022/09/05	0	0.00	1	27.15	27.15	-1	9,307	-0.01%
2022/09/02	0	0.00	8	27.55	27.30	-8	9,268	-0.09%
2022/09/01	11	27.39	0	27.55	27.45	11	9,245	0.12%
2022/08/31	0	27.70	0	0.00	27.70	0	9,214	0.00%
2022/08/29	8	27.36	0	0.00	27.35	8	9,085	0.09%
2022/08/25	0	0.00	0.5	28.00	27.95	-0.5	9,016	-0.01%
2022/08/24	2	27.85	0	0.00	27.85	2	9,036	0.02%
2022/08/23	2	28.05	0	0.00	28.15	2	9,089	0.02%
2022/08/22	0	0.00	1	28.35	28.20	-1	9,079	-0.01%
2022/08/18	5	28.10	0	0.00	28.35	5	9,070	0.06%
2022/08/16	6	27.87	0	0.00	28.20	6	9,090	0.07%
2022/08/15	10.5	28.07	0	0.00	27.90	10.5	9,039	0.12%
2022/08/11	0	0.00	2	28.33	28.40	-2	8,965	-0.02%
2022/08/10	0	0.00	1	28.15	28.15	-1	8,842	-0.01%
2022/08/09	7	27.99	25	27.95	28.00	-18	8,789	-0.20%
2022/08/03	0	0.00	1	26.30	26.85	-1	8,611	-0.01%
2022/08/01	0	0.00	10	26.30	26.30	-10	9,017	-0.11%
2022/07/27	0	26.00	0	0.00	26.00	0	8,975	0.00%
2022/07/25	0	0.00	1	25.10	25.20	-1	9,026	-0.01%
2022/07/22	0	0.00	1.1	25.01	25.10	-1.1	9,154	-0.01%
2022/07/21	0.3	24.95	0	0.00	25.10	0.3	9,340	0.00%
2022/07/20	0	25.05	0	0.00	24.90	0	9,412	0.00%
2022/07/18	0	0.00	0.8	24.60	24.50	-0.8	9,641	-0.01%
2022/07/13	3	24.05	0	24.10	23.95	3	9,570	0.03%
2022/07/12	4	23.96	0	0.00	23.95	4	9,525	0.04%
2022/07/11	1	24.55	0	0.00	24.45	1	9,411	0.01%
2022/07/08	2	24.20	0	0.00	24.05	2	9,294	0.02%
2022/07/07	1	23.50	3	23.60	23.60	-2	9,233	-0.02%
2022/07/06	12	23.50	1	23.65	23.40	11	9,172	0.12%
2022/07/05	9	26.21	0	0.00	26.25	9	8,734	0.10%
2022/07/04	0	0.00	2	26.45	26.30	-2	8,555	-0.02%
2022/07/01	5.2	26.56	0	0.00	26.35	5.2	8,570	0.06%
2022/06/30	22	26.93	0	0.00	26.70	22	8,398	0.26%
2022/06/29	19	27.67	11	27.65	27.65	8	8,141	0.10%
2022/06/28	15	28.10	6	28.30	28.30	9	8,119	0.11%
2022/06/27	3	28.40	20	28.35	28.45	-17	8,146	-0.21%
2022/06/24	0	0.00	0.7	28.50	28.70	-0.7	8,126	-0.01%
2022/06/23	0.2	28.20	0	0.00	28.15	0.2	8,119	0.00%
2022/06/21	0	0.00	3	28.80	28.75	-3	8,161	-0.04%
2022/06/17	0	0.00	1	28.95	28.95	-1	8,162	-0.01%
2022/06/16	1	28.85	0	0.00	28.85	1	8,147	0.01%
2022/06/09	0	0.00	1	28.75	28.75	-1	8,437	-0.01%
2022/06/07	0	0.00	1.6	28.60	28.55	-1.6	8,551	-0.02%
2022/06/01	0	0.00	1	28.70	28.60	-1	9,181	-0.01%
2022/05/27	1	27.65	0	0.00	27.65	1	9,786	0.01%
2022/05/26	6.5	27.40	0	0.00	27.35	6.5	10,328	0.06%
2022/05/25	3	27.37	0	0.00	27.25	3	14,865	0.02%
2022/05/24	1	27.40	0	0.00	27.30	1	15,680	0.01%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/20	2	27.70	0	0.00	27.80	2	16,292	0.01%
2022/05/19	1	27.95	0	0.00	28.05	1	16,453	0.01%
2022/05/12	5	27.05	10.6	27.20	27.00	-5.6	17,210	-0.03%
2022/05/11	1	27.25	0	0.00	27.30	1	17,331	0.01%
2022/05/10	11	27.10	2	27.25	27.40	9	17,953	0.05%
2022/05/09	18	27.78	8.5	27.71	27.70	9.5	18,037	0.05%
2022/05/06	1	28.80	0	0.00	29.05	1	18,036	0.01%
2022/05/05	1	29.05	1.1	29.00	29.15	0	18,217	0.00%
2022/05/04	10	28.70	0	0.00	28.80	10	18,422	0.05%
2022/05/03	1	28.50	0	0.00	28.65	1	18,862	0.01%
2022/04/29	2	28.40	3	28.50	28.50	-1	19,259	-0.01%
2022/04/27	6	28.23	0	0.00	28.25	6	20,025	0.03%
2022/04/26	3	28.73	0	0.00	28.85	3	20,920	0.01%
2022/04/25	28.1	28.69	0	0.00	28.60	28.1	20,981	0.13%
2022/04/22	11	29.10	0	0.00	29.10	11	20,926	0.05%
2022/04/19	5	29.35	0	0.00	29.25	5	21,442	0.02%
2022/04/18	0	0.00	3	29.25	29.35	-3	21,638	-0.01%
2022/04/13	10	29.20	0	0.00	29.40	10	21,823	0.05%
2022/04/12	2.1	29.05	0	0.00	29.00	2.1	21,825	0.01%
2022/04/11	0	0.00	7.1	29.07	29.05	-7.1	21,787	-0.03%
2022/04/08	4.1	29.24	0	0.00	29.15	4.1	21,735	0.02%
2022/04/07	22	29.61	3	29.45	29.25	19	21,684	0.09%
2022/03/30	0	0.00	2	29.93	29.85	-2	21,445	-0.01%
2022/03/29	2	29.83	0	0.00	29.80	2	21,425	0.01%
2022/03/28	1	29.70	2	29.83	29.95	-1	21,459	0.00%
2022/03/24	11	29.60	1	29.75	29.70	10	21,579	0.05%
2022/03/23	4	30.08	2	29.95	29.80	2	21,573	0.01%
2022/03/22	3	30.10	0	0.00	30.00	3	21,462	0.01%
2022/03/21	5	29.97	2	30.08	30.05	3	21,350	0.01%
2022/03/18	2	29.48	0	0.00	29.75	2	21,183	0.01%
2022/03/17	23.5	29.60	2	29.60	29.60	21.5	21,161	0.10%
2022/03/16	0	0.00	4	29.25	29.50	-4	20,999	-0.02%
2022/03/15	2	29.53	2	29.45	29.35	0	20,977	0.00%
2022/03/11	0	0.00	1	29.55	29.50	-1	20,957	0.00%
2022/03/09	25	28.93	0	0.00	28.80	25	20,932	0.12%
2022/03/08	0	0.00	1	28.75	28.95	-1	20,708	0.00%
2022/03/07	7	28.99	0	0.00	28.90	7	20,692	0.03%
2022/03/04	0.1	29.55	3	29.40	29.50	-2.9	20,859	-0.01%
2022/03/03	2	29.43	0	0.00	29.50	2	20,771	0.01%
2022/03/02	2	29.30	0	0.00	29.35	2	20,565	0.01%
2022/03/01	4.1	29.29	5	29.44	29.35	-1	20,298	0.00%
2022/02/25	2.2	29.31	0	0.00	29.40	2.2	19,738	0.01%
2022/02/24	14.1	29.32	0.1	29.35	29.25	14	15,179	0.09%
2022/02/23	7.1	30.03	2	30.05	30.00	5.1	14,379	0.04%
2022/02/22	1.1	30.06	0	0.00	30.25	1.1	14,076	0.01%
2022/02/21	2.1	30.15	1.5	30.13	30.30	0.6	13,822	0.00%
2022/02/18	43	30.39	5	30.49	30.30	38	13,645	0.28%
2022/02/17	3	30.55	1	30.40	30.60	2	13,443	0.01%
2022/02/16	13.1	30.41	0.1	30.50	30.40	13	13,387	0.10%
2022/02/15	13.1	30.54	13	30.56	30.65	0.1	13,191	0.00%
2022/02/14	0	0.00	13	30.43	30.30	-13	12,885	-0.10%
2022/02/11	2	30.88	5	30.94	31.00	-3	12,731	-0.02%
2022/02/10	25.1	30.67	13	30.71	30.80	12.1	12,609	0.10%
2022/02/09	2.5	32.02	26	32.19	32.00	-23.5	12,229	-0.19%
2022/02/08	9	31.79	31	31.94	32.00	-22	12,001	-0.18%
2022/02/07	10	31.31	1.2	31.30	31.60	8.9	11,987	0.07%
2022/01/26	8	31.33	3	31.33	31.35	5	11,803	0.04%
2022/01/25	8	31.26	13.2	31.52	31.60	-5.2	11,590	-0.04%
2022/01/24	4.2	31.16	8	31.21	31.45	-3.8	11,204	-0.03%
2022/01/21	6	31.11	14	31.22	31.25	-8	10,801	-0.07%
2022/01/20	13	31.15	19.8	31.19	31.50	-6.8	10,475	-0.07%
2022/01/19	24	30.72	36.1	31.12	30.95	-12.1	9,896	-0.12%
2022/01/18	1	29.95	185.3	29.98	30.00	-184.3	8,844	-2.08%	大賣/鉅額交易
2022/01/17	67.1	29.94	2	30.05	30.15	65.1	8,720	0.75%
2022/01/14	0	0.00	10	29.73	29.85	-10	8,630	-0.12%
2022/01/13	3	29.95	4.3	29.99	30.00	-1.3	8,751	-0.01%
2022/01/12	17	29.59	2.1	29.63	29.75	14.9	8,633	0.17%
2022/01/11	1	29.15	0	0.00	29.35	1	8,401	0.01%
2022/01/10	1.1	29.20	24	29.10	29.10	-23	8,222	-0.28%
2022/01/07	0.1	29.05	1	29.00	29.05	-0.9	8,195	-0.01%
2022/01/06	0	0.00	0.2	29.10	28.95	-0.2	8,183	0.00%
2022/01/05	23	29.15	0	0.00	29.05	23	8,214	0.28%
2022/01/04	99	29.06	0	0.00	29.10	99	8,331	1.19%
2021/12/29	0	0.00	0.2	29.20	29.25	-0.2	8,830	0.00%
2021/12/27	0	0.00	1	29.20	29.20	-1	8,883	-0.01%
2021/12/24	1	29.15	1	29.15	29.10	0	8,970	0.00%
2021/12/22	1	28.95	0	0.00	28.95	1	9,038	0.01%
2021/12/21	0	29.10	0	0.00	28.95	0	8,999	0.00%
2021/12/20	1	28.95	0	0.00	28.90	1	8,949	0.01%
2021/12/17	0.1	28.95	2	28.85	28.85	-1.9	8,894	-0.02%
2021/12/16	1	28.95	0	0.00	29.05	1	8,842	0.01%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/10	0	0.00	2	29.35	29.25	-2	9,183	-0.02%
2021/12/06	0	0.00	0.9	29.00	29.30	-0.9	9,161	-0.01%
2021/12/03	0	0.00	3	29.15	29.15	-3	9,194	-0.03%
2021/11/30	0	0.00	2	29.78	28.60	-2	9,029	-0.02%
2021/11/29	0	0.00	28	29.12	29.30	-28	8,533	-0.33%
2021/11/26	1	29.35	1	29.55	29.15	0	8,478	0.00%
2021/11/25	0	0.00	1	29.55	29.65	-1	8,556	-0.01%
2021/11/24	0	0.00	2	29.25	29.35	-2	8,523	-0.02%
2021/11/23	2	29.03	2	29.08	29.10	0	8,519	0.00%
2021/11/19	0	0.00	1	29.15	29.20	-1	8,606	-0.01%
2021/11/18	2	28.80	0.2	28.80	28.80	1.8	8,619	0.02%
2021/11/12	1	28.75	2	28.70	28.80	-1	8,839	-0.01%
2021/11/11	1	28.70	0	0.00	28.65	1	8,921	0.01%
2021/11/09	0	0.00	5.1	28.70	28.85	-5.1	9,297	-0.05%
2021/11/08	6	28.65	3	28.82	28.45	3	9,288	0.03%
2021/11/05	2	29.45	0	29.50	29.55	2	9,167	0.02%
2021/11/04	123	29.66	123	29.88	29.80	0	9,214	0.00%	大買/大賣/
2021/11/03	0.1	29.25	0	0.00	29.30	0.1	9,028	0.00%
2021/11/02	0	0.00	1	29.15	29.20	-1	9,382	-0.01%
2021/11/01	1	28.90	0	0.00	29.10	1	9,537	0.01%
2021/10/28	1.7	29.35	0	0.00	29.35	1.7	9,800	0.02%
2021/10/26	1	29.20	0	0.00	29.30	1	10,226	0.01%
2021/10/25	0	0.00	2	29.20	29.20	-2	10,286	-0.02%
2021/10/22	0.5	29.20	8.1	29.19	29.25	-7.6	10,483	-0.07%
2021/10/21	0	0.00	2	29.20	29.10	-2	10,481	-0.02%
2021/10/20	0	0.00	9	28.72	28.90	-9	10,426	-0.09%
2021/10/19	0	0.00	3	28.40	28.50	-3	10,454	-0.03%
2021/10/15	1	28.55	2	28.53	28.70	-1	12,208	-0.01%
2021/10/14	0.1	28.40	22	28.50	28.40	-22	12,692	-0.17%
2021/10/13	0	0.00	6	28.69	28.70	-6	12,980	-0.05%
2021/10/12	6	28.65	7	28.51	28.70	-1	13,135	-0.01%
2021/10/08	0	0.00	5	28.25	28.40	-5	13,243	-0.04%
2021/10/07	1	28.35	9	28.34	28.35	-8	13,279	-0.06%
2021/10/06	0	0.00	1	27.50	27.55	-1	13,170	-0.01%
2021/10/05	1	27.20	0	0.00	27.40	1	13,192	0.01%
2021/10/04	1	27.25	3	27.20	27.15	-2	13,283	-0.02%
2021/09/29	2	27.20	0	0.00	27.25	2	13,541	0.01%
2021/09/27	4	27.70	0	27.70	27.60	4	13,995	0.03%
2021/09/22	5	27.22	0	0.00	27.40	5	14,101	0.04%
2021/09/17	6	27.69	1	27.60	27.70	5	14,159	0.04%
2021/09/16	1	27.80	0	0.00	27.70	1	14,152	0.01%
2021/09/15	0	0.00	7	27.86	27.75	-7	14,166	-0.05%
2021/09/13	2.1	27.00	1	27.05	27.05	1.1	14,016	0.01%
2021/09/10	6	27.12	0	0.00	27.15	6	14,056	0.04%
2021/09/09	1	27.05	0	0.00	27.10	1	14,211	0.01%
2021/09/08	1	27.50	11	27.19	27.20	-10	14,292	-0.07%
2021/09/06	1	27.75	8	27.75	27.55	-7	14,502	-0.05%
2021/09/03	1	27.55	4	27.58	27.55	-3	14,530	-0.02%
2021/09/02	5	27.51	8	27.65	27.50	-3	14,725	-0.02%
2021/09/01	10	27.50	3	27.62	27.55	7	14,856	0.05%
2021/08/31	0	0.00	2	27.53	27.40	-2	14,874	-0.01%
2021/08/30	2	27.65	0	0.00	27.65	2	14,854	0.01%
2021/08/27	0	0.00	9	27.43	27.50	-9	14,902	-0.06%
2021/08/26	1	27.35	0.4	27.50	27.35	0.6	14,962	0.00%
2021/08/25	24	27.66	8	27.70	27.75	16	15,092	0.11%
2021/08/24	0	0.00	2	27.50	27.60	-2	15,225	-0.01%
2021/08/23	3	27.03	4	27.04	26.95	-1	15,310	-0.01%
2021/08/20	2	26.97	0	0.00	26.90	2	15,435	0.01%
2021/08/19	6	26.64	11	26.62	26.70	-5	16,216	-0.03%
2021/08/18	13	26.67	5	26.75	27.00	8	16,212	0.05%
2021/08/17	1	26.75	4	26.78	26.75	-3	16,279	-0.02%
2021/08/16	19.3	26.82	21	26.70	26.70	-1.8	16,316	-0.01%
2021/08/13	41	27.10	5	27.12	27.15	36	16,292	0.22%
2021/08/12	6	27.29	20	27.25	27.35	-14	16,283	-0.09%
2021/08/11	1	27.20	6	27.28	27.20	-5	16,355	-0.03%
2021/08/10	0	0.00	1	27.20	27.20	-1	16,448	-0.01%
2021/08/09	11.6	27.31	0	0.00	27.30	11.6	16,610	0.07%
2021/08/06	8.2	27.41	4	27.61	27.70	4.2	16,679	0.02%
2021/08/05	2	27.10	0	0.00	27.10	2	16,561	0.01%
2021/08/04	6	27.23	0	0.00	27.30	6	16,863	0.04%
2021/08/03	4	27.20	10	27.30	27.40	-6	17,018	-0.04%
2021/08/02	43	27.63	0	0.00	27.60	43	17,057	0.25%
2021/07/30	11	27.80	1,010	27.90	27.75	-999	16,996	-5.88%	大賣/鉅額交易
2021/07/29	1	28.05	1,000	27.99	28.00	-999	16,936	-5.90%	大賣/鉅額交易
2021/07/28	3	27.92	25	27.94	28.05	-22	17,088	-0.13%
2021/07/27	17.8	28.15	0	0.00	28.15	17.8	17,297	0.10%
2021/07/26	5.2	28.18	1	28.15	28.10	4.2	17,603	0.02%
2021/07/23	6	28.12	0	0.00	28.10	6	17,588	0.03%
2021/07/22	12	28.25	7	28.49	28.20	5	17,556	0.03%
2021/07/21	80	28.27	0	0.00	28.05	80	17,414	0.46%
2021/07/20	262	31.40	12	31.42	31.20	250	16,072	1.56%	大買/鉅額交易
2021/07/19	121	31.55	7	31.63	31.65	114	15,731	0.72%	大買/鉅額交易
2021/07/16	104	31.68	1	31.75	31.75	103	15,823	0.65%	大買/鉅額交易
2021/07/15	172.1	32.00	0	0.00	31.95	172.1	15,840	1.09%	大買/鉅額交易
2021/07/14	353	32.19	10	32.30	32.10	343	15,771	2.17%	大買/鉅額交易
2021/07/13	605	32.48	1	32.45	32.20	604	15,830	3.82%	大買/鉅額交易
2021/07/12	507	32.67	1	32.75	32.65	506	15,761	3.21%	大買/鉅額交易
2021/07/09	1	32.75	1	32.70	32.70	0	15,802	0.00%
2021/07/08	1	32.90	10	32.90	32.80	-9	16,007	-0.06%
2021/07/07	12	32.71	6	32.63	32.75	6	16,035	0.04%
2021/07/06	1	32.70	8.1	32.55	32.70	-7.1	16,221	-0.04%
2021/07/05	44	32.73	8	32.49	32.55	36	16,263	0.22%
2021/07/02	20	32.18	30	32.05	32.35	-10	16,203	-0.06%
2021/07/01	4	31.14	45	31.35	31.05	-41	16,089	-0.25%
2021/06/30	0	0.00	37	31.00	31.00	-37	16,096	-0.23%
2021/06/29	3	30.72	0	0.00	30.75	3	16,144	0.02%
2021/06/28	2	30.65	0	0.00	30.80	2	16,267	0.01%
2021/06/25	2	30.85	0	0.00	30.80	2	16,274	0.01%
2021/06/24	2	30.43	0	0.00	30.40	2	16,354	0.01%
2021/06/23	0	0.00	1	30.50	30.40	-1	16,487	-0.01%
2021/06/22	0	0.00	1	30.55	30.40	-1	16,918	-0.01%
2021/06/21	4	30.58	0	0.00	30.30	4	17,834	0.02%
2021/06/17	1	30.80	0	0.00	30.60	1	18,405	0.01%
2021/06/16	0	0.00	14	30.91	30.60	-14	19,062	-0.07%
2021/06/15	0	0.00	99	30.17	30.15	-99	19,614	-0.50%
2021/06/11	24	30.15	24.1	30.35	30.15	-0.1	19,612	0.00%
2021/06/10	25	30.10	0	0.00	30.25	25	19,681	0.13%
2021/06/09	0	0.00	24	30.40	30.20	-24	19,730	-0.12%
2021/06/08	26	30.70	2	30.68	30.65	24	19,762	0.12%
2021/06/07	5	30.62	1	30.50	30.55	4	19,818	0.02%
2021/06/04	6.5	30.93	1.3	30.95	30.95	5.2	19,841	0.03%
2021/06/03	7	31.30	10	31.40	31.25	-3	19,870	-0.02%
2021/06/02	8	31.45	4	31.28	31.35	4	19,923	0.02%
2021/06/01	5	31.30	5	31.40	31.40	0	19,887	0.00%
2021/05/31	0	0.00	6	30.64	30.75	-6	19,846	-0.03%
2021/05/28	2	30.23	4	30.21	30.55	-2	19,835	-0.01%
2021/05/27	4	29.55	0	0.00	29.55	4	19,905	0.02%
2021/05/26	5	30.00	0	0.00	29.70	5	19,518	0.03%
2021/05/25	4	29.66	5	29.60	29.55	-1	19,581	-0.01%
2021/05/24	2	28.80	22	28.97	29.30	-20	19,634	-0.10%
2021/05/21	2	29.08	16	29.55	29.10	-14	19,682	-0.07%
2021/05/20	2	29.35	1	29.30	29.20	1	19,584	0.01%
2021/05/19	15	29.01	0	0.00	29.15	15	19,594	0.08%
2021/05/18	12	28.68	0	0.00	28.70	12	19,648	0.06%
2021/05/17	19	28.43	14	28.21	27.90	5	19,605	0.03%
2021/05/14	2	29.53	0	0.00	29.55	2	19,375	0.01%
2021/05/13	0	0.00	5.1	30.00	29.70	-5.1	19,318	-0.03%
2021/05/12	7	29.59	3	29.38	30.00	4	19,135	0.02%
2021/05/11	10.1	30.70	15	30.46	30.50	-4.9	18,813	-0.03%
2021/05/10	1	31.15	40	31.15	31.20	-39	18,683	-0.21%
2021/05/07	2.5	31.05	3	31.07	31.15	-0.5	19,015	0.00%
2021/05/06	15	30.85	3	30.73	30.75	12	19,568	0.06%
2021/05/05	2	30.85	2	30.80	30.80	0	20,029	0.00%
2021/05/04	9	30.98	71.1	31.05	31.15	-62.1	19,961	-0.31%
2021/05/03	8	31.80	79.3	31.81	31.65	-71.3	19,780	-0.36%
2021/04/29	1	32.50	0	0.00	32.70	1	19,586	0.01%
2021/04/28	15	32.65	0	0.00	32.70	15	19,594	0.08%
2021/04/27	1	32.65	0	0.00	32.60	1	19,730	0.01%
2021/04/26	14	32.74	2	32.70	32.80	12	19,659	0.06%
2021/04/23	6.5	32.32	9	32.29	32.45	-2.5	19,574	-0.01%
2021/04/22	16	32.69	0	0.00	32.55	16	19,688	0.08%
2021/04/21	7	32.99	0	0.00	33.00	7	19,681	0.04%
2021/04/20	15	33.07	1	33.10	33.10	14	19,604	0.07%
2021/04/19	0	0.00	20	33.08	33.05	-20	19,556	-0.10%
2021/04/16	1	32.90	1	32.90	32.95	0	19,469	0.00%
2021/04/15	25.4	32.83	1.3	32.85	32.85	24.2	19,541	0.12%
2021/04/14	12	32.75	9.1	32.78	33.00	2.9	19,450	0.01%
2021/04/13	23	33.40	1	33.45	33.15	22	19,250	0.11%
2021/04/12	4	33.45	6	33.47	33.40	-2	19,191	-0.01%
2021/04/09	10	33.79	4	33.71	33.70	6	19,040	0.03%
2021/04/08	13	33.59	2	33.58	33.55	11	18,929	0.06%
2021/04/07	4	33.64	19	33.46	33.45	-15	18,819	-0.08%
2021/04/06	3	33.50	0.1	33.45	33.40	2.9	18,656	0.02%
2021/04/01	90.4	33.45	0	0.00	33.40	90.4	18,698	0.48%
2021/03/31	1.5	33.50	0	0.00	33.50	1.5	18,637	0.01%
2021/03/30	0.1	33.60	4	33.75	33.85	-4	18,519	-0.02%
2021/03/29	32	33.45	2	33.45	33.55	30	18,451	0.16%
2021/03/26	5	33.25	2	33.35	33.45	3	18,397	0.02%
2021/03/25	102	33.05	6	33.10	33.20	96	18,661	0.51%	大買/
2021/03/24	134	33.80	35	34.00	33.75	99	18,375	0.54%	大買/
2021/03/23	21.4	34.04	95	34.37	34.75	-73.6	17,678	-0.42%
2021/03/22	9.4	34.27	166	34.18	34.35	-156.6	17,445	-0.90%	大賣/鉅額交易
2021/03/19	19.4	33.87	46	34.04	33.85	-26.6	17,615	-0.15%
2021/03/18	55.4	33.77	78	33.68	33.85	-22.6	17,268	-0.13%
2021/03/17	2	32.58	0	0.00	32.65	2	16,685	0.01%
2021/03/16	0	0.00	4	32.60	32.60	-4	16,767	-0.02%
2021/03/15	1	32.55	4	32.73	32.60	-3	16,836	-0.02%
2021/03/12	0.1	32.25	5	32.38	32.40	-5	16,874	-0.03%
2021/03/11	2	32.20	6	32.21	32.25	-4	16,894	-0.02%
2021/03/10	0	0.00	2	32.23	32.10	-2	16,992	-0.01%
2021/03/09	3.3	31.82	1	32.00	32.00	2.3	17,174	0.01%
2021/03/08	1	31.75	0	0.00	31.80	1	17,336	0.01%
2021/03/05	2	31.20	1	31.40	31.65	1	17,400	0.01%
2021/03/04	4	31.14	3	31.10	31.35	1	17,900	0.01%
2021/03/03	2	31.25	0	0.00	31.40	2	17,975	0.01%
2021/03/02	24	31.53	0	0.00	31.35	24	17,826	0.13%
2021/02/26	21.5	31.56	24	31.57	32.00	-2.5	17,634	-0.01%
2021/02/25	42	32.08	3	31.90	31.70	39	17,263	0.23%
2021/02/24	14	32.05	19	32.06	31.90	-5	17,199	-0.03%
2021/02/23	0.1	31.80	3	31.77	31.80	-2.9	17,047	-0.02%
2021/02/22	39	31.36	12.2	31.25	31.30	26.8	16,982	0.16%
2021/02/19	3	30.82	1	31.25	31.15	2	17,001	0.01%
2021/02/18	4	30.88	1.4	30.80	30.80	2.6	17,007	0.02%
2021/02/17	3	31.00	9	31.10	31.00	-6	17,080	-0.04%
2021/02/05	2	30.80	45	30.91	30.80	-43	17,294	-0.25%
2021/02/04	5	30.79	0	0.00	30.75	5	17,281	0.03%
2021/02/03	42	31.02	0	0.00	31.10	42	17,275	0.24%
2021/02/02	21	31.15	19	31.24	31.15	2	17,264	0.01%
2021/02/01	4	30.81	8	30.87	31.10	-4	17,212	-0.02%
2021/01/29	49.5	31.78	5	31.79	31.25	44.5	17,075	0.26%
2021/01/28	18	32.69	22	32.63	32.70	-4	16,547	-0.02%
2021/01/27	51	32.27	62.1	32.13	32.35	-11.1	15,969	-0.07%
2021/01/26	2	31.05	28	31.30	30.85	-26	15,400	-0.17%
2021/01/25	0	0.00	15	31.14	31.20	-15	15,324	-0.10%
2021/01/22	35	30.61	4	30.56	30.70	31	15,169	0.20%
2021/01/21	41.2	30.08	2.1	29.95	29.90	39.1	15,053	0.26%
2021/01/20	8	30.20	2	30.28	30.00	6	15,065	0.04%
2021/01/19	34	30.94	3	31.02	30.75	31	14,868	0.21%
2021/01/18	14	30.64	5	30.65	30.65	9	14,940	0.06%
2021/01/15	6	31.51	6	31.78	31.00	0	14,884	0.00%
2021/01/14	0	0.00	37	31.74	31.65	-37	14,880	-0.25%
2021/01/13	2	30.85	1.3	30.94	30.90	0.7	14,588	0.01%
2021/01/12	2	30.70	3	30.65	30.85	-1	14,473	-0.01%
2021/01/11	0	0.00	10	30.76	31.00	-10	14,358	-0.07%
2021/01/08	4	30.58	24.1	30.57	31.00	-20.1	14,310	-0.14%
2021/01/07	0	0.00	2	30.55	30.50	-2	14,310	-0.01%
2021/01/06	3	30.32	0	0.00	30.35	3	14,332	0.02%
2021/01/05	3	30.45	9	30.59	30.50	-6	14,261	-0.04%
2021/01/04	1	30.80	30	30.75	30.80	-29	14,338	-0.20%
2020/12/31	1	30.90	4	31.00	31.00	-3	14,232	-0.02%
2020/12/30	0	0.00	15	30.94	31.15	-15	14,284	-0.11%
2020/12/29	45	31.09	2	31.23	30.95	43	14,241	0.30%
2020/12/28	0	0.00	3	30.92	31.05	-3	14,242	-0.02%
2020/12/25	4	30.58	3	30.72	30.55	1	14,281	0.01%
2020/12/24	2	30.50	10.2	30.35	30.65	-8.2	14,304	-0.06%
2020/12/23	21	30.09	20	30.00	30.00	1	14,316	0.01%
2020/12/22	5	30.28	70	30.16	30.05	-65	14,312	-0.45%
2020/12/21	9	29.45	11	29.51	30.05	-2	14,500	-0.01%
2020/12/18	1	30.20	4	30.40	30.20	-3	14,448	-0.02%
2020/12/17	5	30.56	0	0.00	30.40	5	14,367	0.03%
2020/12/16	3	30.55	7.4	30.73	31.05	-4.4	14,155	-0.03%
2020/12/15	87	30.12	15	30.35	30.05	72	14,004	0.51%
2020/12/14	73	31.02	11	30.85	31.05	62	13,637	0.45%
2020/12/11	2	31.53	6.2	31.48	31.60	-4.2	13,407	-0.03%
2020/12/10	0	0.00	1	31.70	31.65	-1	13,431	-0.01%
2020/12/09	2	32.05	0	32.00	32.15	2	13,358	0.01%
2020/12/08	10	31.78	9	31.75	31.80	1	13,298	0.01%
2020/12/07	6	31.57	8	31.55	31.55	-2	13,328	-0.02%
2020/12/04	53	31.15	58	31.24	31.30	-5	13,346	-0.04%
2020/12/03	132	31.19	124	31.37	31.30	8	13,311	0.06%	大買/大賣/
2020/12/02	17	31.02	22	31.13	31.45	-5	13,065	-0.04%
2020/12/01	2	30.70	8	30.65	30.65	-6	12,992	-0.05%
2020/11/30	67	30.66	4	31.24	29.85	63	12,941	0.49%
2020/11/27	6	30.76	13	30.74	30.95	-7	12,362	-0.06%
2020/11/26	0	0.00	1.3	30.23	30.30	-1.3	12,214	-0.01%
2020/11/25	33	30.24	31	30.34	30.05	2	12,470	0.02%
2020/11/24	11	30.22	7	30.34	30.25	4	12,502	0.03%
2020/11/23	3	30.10	6	30.15	30.10	-3	12,574	-0.02%
2020/11/20	1	29.85	0	0.00	30.05	1	12,639	0.01%
2020/11/19	32	29.95	31	30.05	29.95	1	13,095	0.01%
2020/11/18	2	30.15	0	0.00	30.15	2	13,270	0.02%
2020/11/17	3	30.12	1	30.30	30.30	2	13,303	0.02%
2020/11/16	2	30.18	0	0.00	30.40	2	13,666	0.01%
2020/11/13	15	30.35	31	30.17	30.30	-16	13,937	-0.11%
2020/11/12	32	29.10	34	29.19	29.20	-2	13,711	-0.01%
2020/11/11	1	29.00	4	29.40	29.45	-3	13,805	-0.02%
2020/11/10	1	29.15	1	29.55	29.15	0	13,896	0.00%
2020/11/09	0	0.00	7	29.28	29.50	-7	14,204	-0.05%
2020/11/06	6	29.18	5	29.25	29.15	1	14,334	0.01%
2020/11/05	6	29.26	2	29.35	29.10	4	14,507	0.03%
2020/11/03	1.2	28.75	0	0.00	28.75	1.2	14,804	0.01%
2020/11/02	1	28.20	7	28.31	28.35	-6	14,923	-0.04%
2020/10/30	2	28.60	5	28.70	28.50	-3	15,195	-0.02%
2020/10/29	3	28.60	0	0.00	28.70	3	15,516	0.02%
2020/10/28	5	29.31	7	29.34	29.15	-2	15,648	-0.01%
2020/10/27	123	29.02	55	29.15	29.00	68	15,788	0.43%	大買/
2020/10/26	45	29.33	8	29.48	29.30	37	15,965	0.23%
2020/10/23	53	28.85	4	28.95	28.85	49	15,965	0.31%
2020/10/22	50	28.75	5	28.50	28.75	45	16,121	0.28%
2020/10/21	57	28.57	0	0.00	28.55	57	16,129	0.35%
2020/10/20	51	28.95	11	28.92	28.95	40	16,591	0.24%
2020/10/19	6	28.85	0	0.00	28.80	6	17,134	0.04%
2020/10/16	8	28.86	13	29.09	28.80	-5	17,377	-0.03%
2020/10/15	55	29.37	56	29.16	29.10	-1	17,940	-0.01%
2020/10/14	7	28.94	2	28.88	29.05	5	18,796	0.03%
2020/10/13	0	0.00	7	28.61	28.70	-7	19,194	-0.04%
2020/10/12	25	28.98	21	29.00	28.85	4	19,999	0.02%
2020/10/08	1	29.65	0	0.00	29.70	1	20,058	0.00%
2020/10/07	9	29.39	0	0.00	29.35	9	20,337	0.04%
2020/10/06	3	29.70	0	0.00	29.75	3	20,617	0.01%
2020/10/05	24	29.57	0	0.00	29.55	24	20,907	0.11%
2020/09/30	36	29.98	30	30.09	29.80	6	21,182	0.03%
2020/09/29	4	29.46	2	29.40	29.40	2	21,694	0.01%
2020/09/28	3	29.73	11	29.39	29.70	-8	22,677	-0.04%
2020/09/25	5	29.21	13	29.28	29.15	-8	23,163	-0.03%
2020/09/24	47	29.03	9	28.89	28.85	38	23,278	0.16%
2020/09/23	15	30.06	11	30.07	29.95	4	23,293	0.02%
2020/09/22	3	29.00	2	29.23	29.10	1	23,223	0.00%
2020/09/21	0	0.00	6	29.87	29.50	-6	23,384	-0.03%
2020/09/18	3	29.80	3	29.85	29.85	0	23,772	0.00%
2020/09/17	3	29.83	0	0.00	29.65	3	24,067	0.01%
2020/09/16	3	30.33	5.6	30.25	30.10	-2.6	24,572	-0.01%
2020/09/15	9	29.97	1	29.75	29.75	8	24,802	0.03%
2020/09/14	3	29.83	3	29.80	30.10	0	25,480	0.00%
2020/09/11	1	29.30	17	29.76	29.90	-16	26,124	-0.06%
2020/09/10	16	30.04	2.1	29.98	29.80	14	26,381	0.05%
2020/09/09	8	30.04	5	30.21	30.45	3	26,211	0.01%
2020/09/08	10	30.79	11	30.75	30.70	-1	26,220	0.00%
2020/09/07	6	31.52	10	31.15	31.30	-4	26,257	-0.02%
2020/09/04	1	31.75	7	31.53	31.75	-6	26,490	-0.02%
2020/09/03	28	31.92	5	31.82	31.70	23	26,531	0.09%
2020/09/02	9.6	32.14	1	32.15	32.25	8.6	26,768	0.03%
2020/09/01	11	32.10	7	31.98	32.35	4	26,957	0.01%
2020/08/31	12	32.30	1	32.30	31.90	11	26,976	0.04%
2020/08/28	13	32.61	5	32.95	32.60	8	26,817	0.03%
2020/08/27	6	33.26	0	0.00	33.15	6	26,914	0.02%
2020/08/26	18	33.48	18	33.59	33.60	0	26,905	0.00%
2020/08/25	37	33.53	15	33.47	34.00	22	26,848	0.08%
2020/08/24	37	32.56	14	32.38	32.60	23	26,739	0.09%
2020/08/21	11	31.23	6	31.45	31.30	5	26,576	0.02%
2020/08/20	10	30.95	27	31.52	30.90	-17	26,599	-0.06%
2020/08/19	40	32.96	12	33.03	32.40	28	26,146	0.11%
2020/08/18	15	34.35	7	34.04	33.90	8	25,677	0.03%
2020/08/17	26.8	34.54	22	34.43	34.50	4.8	25,642	0.02%
2020/08/14	34	34.93	2.6	35.10	34.75	31.4	25,563	0.12%
2020/08/13	18	35.21	14.3	35.13	34.85	3.7	25,531	0.01%
2020/08/12	2	34.33	9	34.34	34.70	-7	25,390	-0.03%
2020/08/11	8.4	34.39	2	34.00	34.00	6.4	25,355	0.03%
2020/08/10	5	34.39	19.5	34.52	34.50	-14.5	25,399	-0.06%
2020/08/07	1	34.90	14	35.17	34.90	-13	25,411	-0.05%
2020/08/06	21	34.74	5	34.77	34.95	16	25,295	0.06%
2020/08/05	18	35.17	11	35.05	34.90	7	25,235	0.03%
2020/08/04	16	34.76	38	34.84	35.00	-22	24,978	-0.09%
2020/08/03	14	34.19	7	33.70	33.85	7	24,798	0.03%
2020/07/31	13	34.75	2.5	34.66	34.50	10.5	24,671	0.04%
2020/07/30	3	34.63	7	34.52	34.60	-4	24,446	-0.02%
2020/07/29	3	33.72	18	33.63	33.80	-15	24,306	-0.06%
2020/07/28	22	33.45	22.7	33.71	33.25	-0.7	24,304	0.00%
2020/07/27	8	33.59	10.2	33.37	33.25	-2.2	24,479	-0.01%
2020/07/24	40	34.62	19	35.10	34.10	21	24,440	0.09%
2020/07/23	28	35.55	22	35.42	35.60	6	23,976	0.03%
2020/07/22	5	34.23	9	34.33	34.25	-4	23,476	-0.02%
2020/07/21	17.5	34.14	21	33.85	33.90	-3.5	23,295	-0.01%
2020/07/20	60	32.71	27.8	32.91	32.95	32.3	22,719	0.14%
2020/07/17	32	35.76	20	35.75	35.80	12	21,717	0.06%
2020/07/16	38	35.72	38	35.29	36.00	0	21,458	0.00%
2020/07/15	6	34.00	3	34.45	34.05	3	20,700	0.01%
2020/07/14	4	33.88	8.1	34.31	34.10	-4.1	20,543	-0.02%
2020/07/13	7.2	33.73	69	33.96	34.20	-61.8	20,361	-0.30%
2020/07/10	9	32.62	11	33.19	32.55	-2	20,175	-0.01%
2020/07/09	7	33.62	17.1	33.84	33.40	-10.1	20,251	-0.05%
2020/07/08	24	33.42	16	33.50	33.45	8	19,957	0.04%
2020/07/07	47	35.26	9	34.54	34.50	38	19,252	0.20%
2020/07/06	66	37.92	20	38.39	38.65	46	18,297	0.25%
2020/07/03	11	37.24	12	37.13	37.20	-1	17,841	-0.01%
2020/07/02	82.2	36.87	13.4	37.23	37.15	68.8	17,796	0.39%
2020/07/01	20	36.64	17	36.82	36.80	3	17,701	0.02%
2020/06/30	70	35.96	222	35.90	35.80	-152	17,522	-0.87%	大賣/鉅額交易
2020/06/29	13	35.51	11.1	35.54	35.65	1.9	17,474	0.01%
2020/06/24	13	35.94	2	35.95	35.65	11	17,243	0.06%
2020/06/23	35	35.45	123.4	35.83	36.00	-88.4	17,191	-0.51%	大賣/
2020/06/22	12	34.90	17	34.88	34.80	-5	17,223	-0.03%
2020/06/19	26	34.41	73	34.70	34.65	-47	16,876	-0.28%
2020/06/18	19	33.69	68	33.54	34.00	-49	16,268	-0.30%
2020/06/17	5	31.95	57.1	32.01	32.25	-52.1	15,614	-0.33%
2020/06/16	5	31.45	10	31.45	31.45	-5	15,581	-0.03%
2020/06/15	22	31.28	26	31.18	31.10	-4	15,850	-0.03%
2020/06/12	13	29.90	13	29.95	30.70	0	15,963	0.00%
2020/06/11	10	31.00	26	31.66	30.65	-16	16,131	-0.10%
2020/06/10	6	31.43	6.7	31.39	31.45	-0.7	16,046	0.00%
2020/06/09	49	31.18	42.1	31.15	31.15	6.9	16,115	0.04%
2020/06/08	0	0.00	22	30.24	30.45	-22	16,095	-0.14%
2020/06/05	11	29.93	68	29.90	29.80	-57	15,920	-0.36%
2020/06/04	2	29.80	150	29.75	29.85	-148	15,885	-0.93%	大賣/鉅額交易
2020/06/03	2	29.70	31	29.57	29.55	-29	15,994	-0.18%
2020/06/02	2	29.05	7.4	29.07	29.15	-5.5	15,975	-0.03%
2020/06/01	1.5	28.95	9	28.98	29.00	-7.5	15,911	-0.05%
2020/05/29	12	28.20	19	28.25	28.60	-7	15,862	-0.04%
2020/05/28	0	0.00	12	28.79	28.50	-12	15,593	-0.08%
2020/05/27	10	28.45	1	28.45	28.60	9	15,671	0.06%
2020/05/26	2	28.20	5	28.32	28.20	-3	15,660	-0.02%
2020/05/25	2	27.85	5	28.29	28.20	-3	15,661	-0.02%
2020/05/22	8	28.14	11	28.21	28.40	-3	15,642	-0.02%
2020/05/21	5	28.20	0	0.00	28.35	5	15,516	0.03%
2020/05/20	2	28.30	5	28.45	28.15	-3	15,471	-0.02%
2020/05/19	1	28.25	21	28.25	28.30	-20	15,304	-0.13%
2020/05/18	6	27.53	1	27.85	27.55	5	15,109	0.03%
2020/05/15	21	28.00	9	28.00	28.10	12	14,963	0.08%
2020/05/14	0	0.00	21	27.96	27.95	-21	14,826	-0.14%
2020/05/13	5	27.65	1	27.40	27.55	4	14,627	0.03%
2020/05/12	16	27.59	3	27.75	27.50	13	14,527	0.09%
2020/05/11	15	27.89	5	27.90	27.80	10	14,438	0.07%
2020/05/08	10	27.40	0	0.00	27.45	10	14,348	0.07%
2020/05/06	5	27.85	1	27.70	27.80	4	14,116	0.03%
2020/05/05	1	27.85	7	27.96	27.75	-6	14,084	-0.04%
2020/05/04	7	27.22	41	27.50	27.85	-34	14,076	-0.24%
2020/04/30	12	27.91	166	28.30	28.25	-154	14,023	-1.10%	大賣/鉅額交易
2020/04/29	1	27.70	162	27.57	27.70	-161	13,812	-1.17%	大賣/鉅額交易
2020/04/28	0	0.00	2	26.85	26.90	-2	13,693	-0.01%
2020/04/27	1.6	26.50	3.1	26.52	26.50	-1.5	14,075	-0.01%
2020/04/24	2	25.90	0	0.00	26.00	2	14,009	0.01%
2020/04/21	25	25.51	0	0.00	25.30	25	14,140	0.18%
2020/04/20	0	0.00	0.5	26.05	26.00	-0.5	14,000	0.00%
2020/04/17	20	26.53	9.6	26.35	26.05	10.4	13,943	0.07%
2020/04/16	27.6	26.12	1	26.10	26.20	26.6	13,857	0.19%
2020/04/15	16.2	26.56	0	0.00	26.50	16.2	13,799	0.12%
2020/04/14	47.6	26.94	127	26.59	26.70	-79.5	13,667	-0.58%	大賣/
2020/04/13	40	25.29	26	25.56	25.65	14	13,389	0.10%
2020/04/10	12	25.14	5	25.25	25.25	7	13,364	0.05%
2020/04/09	2	25.20	5	25.10	25.05	-3	13,461	-0.02%
2020/04/08	1	25.15	1	25.20	25.10	0	13,400	0.00%
2020/04/07	13	25.33	12	25.45	25.20	1	13,319	0.01%
2020/04/06	80	25.06	4.7	25.14	25.15	75.3	13,189	0.57%
2020/04/01	1	24.30	3	24.47	24.40	-2	12,942	-0.02%
2020/03/31	0	0.00	12	24.37	24.50	-12	12,762	-0.09%
2020/03/30	0	0.00	20	23.61	23.85	-20	12,531	-0.16%
2020/03/27	16	24.02	105	23.82	23.75	-89	12,401	-0.72%	大賣/
2020/03/26	113	24.21	73	23.90	24.00	40	12,097	0.33%	大買/
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	116	20.88	74	20.80	21.10	42	11,524	0.36%	大買/
2020/03/23	10	19.05	1	19.40	19.20	9	11,424	0.08%
2020/03/20	7	20.00	14	19.82	20.40	-7	11,436	-0.06%
2020/03/19	30	18.88	36	19.17	18.65	-6	11,212	-0.05%
2020/03/18	11	20.47	8	20.62	20.10	3	10,953	0.03%
2020/03/17	17	21.05	1	21.10	20.80	16	10,800	0.15%
2020/03/16	3	22.53	5	22.70	22.15	-2	10,897	-0.02%
2020/03/13	16	22.10	26	22.24	23.00	-10	10,808	-0.09%
2020/03/12	15	23.82	2	23.60	23.65	13	10,546	0.12%
2020/03/11	12	24.97	0	0.00	24.70	12	10,399	0.12%
2020/03/10	4	24.99	11	25.04	25.05	-7	10,345	-0.07%
2020/03/09	10	25.32	3	25.65	25.30	7	10,423	0.07%
2020/03/06	20	26.30	0	0.00	26.25	20	10,701	0.19%
2020/03/05	8	27.19	0	0.00	27.20	8	10,607	0.08%
2020/03/03	2	26.98	1	27.00	26.90	1	10,713	0.01%
2020/03/02	12	26.55	0	0.00	26.55	12	10,732	0.11%
2020/02/26	0	0.00	0.4	27.10	27.10	-0.4	10,759	0.00%
2020/02/25	1	27.20	0	0.00	27.25	1	10,791	0.01%
2020/02/24	1	27.40	6	27.45	27.45	-5	10,898	-0.05%
2020/02/21	11	27.85	5	28.10	27.90	6	10,999	0.05%
2020/02/20	0	0.00	57.6	27.99	28.10	-57.6	11,198	-0.51%
2020/02/19	7	27.85	0	0.00	28.10	7	11,376	0.06%
2020/02/18	5	27.60	8	27.59	27.85	-3	11,906	-0.03%
2020/02/17	1	27.65	12	27.90	27.60	-11	12,063	-0.09%
2020/02/14	11	28.44	1	28.35	28.30	10	12,350	0.08%
2020/02/13	0	0.00	111	28.25	28.30	-111	12,462	-0.89%	大賣/鉅額交易
2020/02/12	0	0.00	5.2	28.22	28.25	-5.2	12,603	-0.04%
2020/02/11	2	27.95	40	27.90	28.00	-38	12,951	-0.29%
2020/02/10	0.5	27.95	5	27.75	27.95	-4.5	13,055	-0.03%
2020/02/07	5	28.20	0	0.00	28.25	5	13,396	0.04%
2020/02/06	5	28.25	5	28.20	28.25	0	13,598	0.00%
2020/02/05	6	27.58	0	0.00	27.80	6	13,831	0.04%
2020/02/04	0	0.00	113	27.65	28.00	-113	13,873	-0.81%	大賣/鉅額交易
2020/02/03	13	26.75	11	26.86	27.00	2	14,180	0.01%
2020/01/31	1	27.25	1	27.70	27.25	0	14,150	0.00%
2020/01/30	27	27.22	226	27.16	27.20	-199	14,227	-1.40%	大賣/鉅額交易
2020/01/20	0	0.00	2	29.38	29.40	-2	13,968	-0.01%
2020/01/17	0	0.00	13	29.13	29.30	-13	14,035	-0.09%
2020/01/16	1	28.80	0	0.00	28.90	1	14,048	0.01%
2020/01/15	0	0.00	13.4	29.04	28.90	-13.4	14,243	-0.09%
2020/01/14	8	28.50	0	0.00	28.85	8	14,230	0.06%
2020/01/10	5	28.75	4.4	28.78	28.75	0.6	14,387	0.00%
2020/01/09	0	0.00	6	28.66	28.70	-6	14,426	-0.04%
2020/01/08	5	28.20	0	0.00	28.10	5	14,552	0.03%
2020/01/07	7	28.48	0	0.00	28.50	7	14,568	0.05%
2020/01/06	0	0.00	5	28.10	28.00	-5	14,593	-0.03%
2020/01/03	2	28.40	1	28.70	28.30	1	14,687	0.01%
2020/01/02	0	0.00	2.2	28.31	28.40	-2.2	14,707	-0.02%
2019/12/31	4.5	28.36	4	28.35	28.35	0.5	14,712	0.00%
2019/12/30	16.5	28.60	0	0.00	28.60	16.5	14,838	0.11%
2019/12/27	3	28.90	2	28.90	28.90	1	14,891	0.01%
2019/12/26	0.5	28.90	1	28.90	28.90	-0.5	14,936	0.00%
2019/12/25	2	28.90	7	29.09	29.10	-5	15,064	-0.03%
2019/12/24	9.5	29.08	1	29.10	28.70	8.5	15,224	0.06%
2019/12/23	3	29.20	5	29.50	29.15	-2	15,260	-0.01%
2019/12/20	1	29.85	0	0.00	29.50	1	15,401	0.01%
2019/12/19	90	29.60	0	0.00	29.75	90	15,800	0.57%
2019/12/18	0	0.00	102	29.80	29.85	-102	16,361	-0.62%	大賣/鉅額交易
2019/12/17	3	29.58	14	29.63	29.80	-11	16,488	-0.07%
2019/12/16	2.5	29.37	1	29.75	29.30	1.5	16,446	0.01%
2019/12/13	1	29.75	4	29.81	29.85	-3	16,464	-0.02%
2019/12/12	0	0.00	5	29.85	29.60	-5	16,528	-0.03%
2019/12/11	23	30.02	5.2	29.71	29.50	17.8	16,473	0.11%
2019/12/10	10	29.33	2.1	29.30	29.45	7.9	16,087	0.05%
2019/12/09	0.1	29.05	0	0.00	29.20	0.1	16,067	0.00%
2019/12/06	1	29.15	2	29.38	29.20	-1	16,193	-0.01%
2019/12/05	0	0.00	5	29.00	29.00	-5	16,010	-0.03%
2019/12/04	3	28.78	2	28.73	29.00	1	16,134	0.01%
2019/12/03	6	28.78	31	28.68	28.90	-25	16,043	-0.16%
2019/12/02	6	27.85	0	0.00	27.80	6	15,582	0.04%
2019/11/29	21	27.86	14	27.80	27.70	7	15,501	0.05%
2019/11/28	10	28.66	21.7	28.60	28.55	-11.7	15,398	-0.08%
2019/11/27	14	28.65	5	28.91	29.00	9	15,720	0.06%
2019/11/26	2	28.65	5	28.70	28.90	-3	15,593	-0.02%
2019/11/25	7	28.88	5	29.30	28.95	2	15,329	0.01%
2019/11/22	1	29.15	2	29.15	29.20	-1	15,395	-0.01%
2019/11/21	11	28.85	6	29.06	29.10	5	15,428	0.03%
2019/11/20	0	0.00	3	29.35	29.40	-3	15,357	-0.02%
2019/11/19	1	29.05	9	29.12	29.25	-8	15,375	-0.05%
2019/11/18	3	28.90	12	29.01	29.00	-9	15,283	-0.06%
2019/11/15	7	28.84	24	28.90	28.65	-17	15,348	-0.11%
2019/11/14	96	28.45	16	28.32	28.45	80	14,816	0.54%
2019/11/13	10.5	28.18	18	28.29	28.15	-7.5	14,716	-0.05%
2019/11/12	2	27.80	5	27.70	27.80	-3	14,432	-0.02%
2019/11/11	0	0.00	2.3	27.95	27.90	-2.3	14,370	-0.02%
2019/11/08	3.1	27.96	33.1	28.10	28.35	-30	14,454	-0.21%
2019/11/07	2	27.45	2	27.58	27.40	0	14,066	0.00%
2019/11/06	5	27.12	23	27.33	27.25	-18	13,955	-0.13%
2019/11/05	4.5	27.89	1	27.75	27.85	3.5	13,638	0.03%
2019/11/04	1	28.05	12	28.28	28.40	-11	13,530	-0.08%
2019/11/01	6	27.97	1	27.90	28.00	5	13,342	0.04%
2019/10/31	1	28.00	26	27.90	27.95	-25	13,405	-0.19%
2019/10/30	5	27.24	9	27.35	27.45	-4	13,076	-0.03%
2019/10/29	7.5	27.52	3	27.45	27.40	4.5	13,054	0.03%
2019/10/28	7	27.80	5.2	27.68	27.80	1.8	12,961	0.01%
2019/10/25	0	0.00	7	27.39	27.50	-7	12,842	-0.05%
2019/10/24	11	27.24	2.4	27.30	27.35	8.6	12,854	0.07%
2019/10/23	4	27.15	13.3	27.16	27.20	-9.3	12,839	-0.07%
2019/10/22	0	0.00	1	26.85	26.85	-1	12,684	-0.01%
2019/10/21	3	26.75	5	26.74	26.70	-2	12,887	-0.02%
2019/10/18	0.7	26.20	12	26.45	26.35	-11.3	13,179	-0.09%
2019/10/17	0	0.00	16	26.39	26.50	-16	13,667	-0.12%
2019/10/16	0	0.00	9	26.30	26.50	-9	13,844	-0.07%
2019/10/15	2	26.25	4.2	26.32	26.20	-2.2	13,844	-0.02%
2019/10/14	13	26.25	4	26.30	26.30	9	13,859	0.06%
2019/10/09	0	0.00	8.1	26.25	26.10	-8.1	13,797	-0.06%
2019/10/08	2	26.15	10	26.28	26.25	-8	13,737	-0.06%
2019/10/07	6	26.11	14	26.31	26.20	-8	13,745	-0.06%
2019/10/04	2	26.20	12	26.12	26.15	-10	13,782	-0.07%
2019/10/03	1	25.10	8	25.60	25.90	-7	13,608	-0.05%
2019/10/02	2	25.28	1	25.55	25.50	1	13,621	0.01%
2019/10/01	7	25.66	6	25.69	25.70	1	13,533	0.01%
2019/09/27	8	25.28	1	25.05	25.05	7	13,417	0.05%
2019/09/26	1	26.15	2	26.40	26.00	-1	13,272	-0.01%
2019/09/25	0	0.00	6	26.10	26.20	-6	13,181	-0.05%
2019/09/24	46	26.27	75	26.47	26.10	-29	13,081	-0.22%
2019/09/23	62	26.05	70.1	26.00	26.00	-8.1	12,571	-0.06%
2019/09/20	4	25.34	11	25.25	25.20	-7	12,048	-0.06%
2019/09/19	0	0.00	3	25.23	25.15	-3	11,799	-0.03%
2019/09/18	5	25.08	1	25.20	25.15	4	11,715	0.03%
2019/09/17	0	0.00	6	24.74	24.90	-6	11,552	-0.05%
2019/09/16	3	24.32	3	24.48	24.50	0	11,464	0.00%
2019/09/12	4.3	24.85	9.6	24.85	24.60	-5.3	11,424	-0.05%
2019/09/06	0	0.00	41	25.00	25.00	-41	11,269	-0.36%
2019/09/05	3	24.85	1	24.85	24.85	2	11,122	0.02%
2019/09/04	0	0.00	12	24.84	24.85	-12	11,087	-0.11%
2019/09/03	1	24.70	3	24.80	24.75	-2	11,124	-0.02%
2019/09/02	1	24.90	11	24.89	24.80	-10	11,532	-0.09%
2019/08/30	1	24.60	5.1	24.85	24.90	-4.1	11,450	-0.04%
2019/08/28	0	0.00	1.1	24.34	24.35	-1.1	11,218	-0.01%
2019/08/27	10	24.50	6	24.33	24.40	4	11,426	0.04%
2019/08/26	2.6	24.01	6	24.31	24.30	-3.4	12,069	-0.03%
2019/08/22	3	24.50	19	24.46	24.55	-16	11,966	-0.13%
2019/08/21	8.3	24.33	3	24.28	24.35	5.3	12,028	0.04%
2019/08/20	1	24.20	15	24.19	24.25	-14	11,908	-0.12%
2019/08/19	2	23.73	2	23.73	23.70	0	11,779	0.00%
2019/08/16	1	23.75	22	23.73	23.60	-21	11,818	-0.18%
2019/08/15	0	0.00	19.2	23.28	23.50	-19.2	11,715	-0.16%
2019/08/14	0	0.00	19	23.56	23.55	-19	11,736	-0.16%
2019/08/13	13	23.17	13	23.17	23.35	0	11,695	0.00%
2019/08/12	4	22.50	0	0.00	22.50	4	11,628	0.03%
2019/08/08	3	22.40	10	22.45	22.40	-7	11,803	-0.06%
2019/08/07	12	22.28	5	22.30	22.30	7	11,897	0.06%
2019/08/06	1	21.85	2.1	22.26	22.30	-1.1	12,198	-0.01%
2019/08/05	3	22.57	1	22.60	22.45	2	12,441	0.02%
2019/08/02	8	22.81	1	22.80	22.80	7	12,476	0.06%
2019/08/01	1	23.10	0	0.00	23.25	1	12,473	0.01%
2019/07/30	20	23.61	9	23.67	23.55	11	12,454	0.09%
2019/07/29	7	23.24	1	23.40	23.45	6	12,455	0.05%
2019/07/26	12	23.48	3	23.40	23.40	9	12,371	0.07%
2019/07/25	10.6	23.93	0	0.00	23.85	10.6	12,380	0.09%
2019/07/24	0	0.00	9	24.38	24.15	-9	12,430	-0.07%
2019/07/23	5	24.05	9.1	24.21	24.40	-4.1	12,412	-0.03%
2019/07/22	13	23.78	1	23.75	23.70	12	12,132	0.10%
2019/07/19	21	25.40	29	25.39	25.30	-8	11,735	-0.07%
2019/07/18	1	25.10	7	25.13	25.10	-6	11,203	-0.05%
2019/07/17	12	24.99	1	25.10	25.00	11	11,151	0.10%
2019/07/16	3	25.08	0	0.00	25.15	3	11,174	0.03%
2019/07/15	4	25.05	0	0.00	25.05	4	11,285	0.04%
2019/07/12	11	25.04	5	25.15	25.05	6	11,573	0.05%
2019/07/11	27	24.96	1	24.95	24.90	26	11,869	0.22%
2019/07/10	2	24.45	8	24.60	24.75	-6	12,204	-0.05%
2019/07/09	7	24.44	1	24.45	24.35	6	12,318	0.05%
2019/07/08	0	0.00	13	24.49	24.50	-13	12,482	-0.10%
2019/07/05	0	0.00	1	24.30	24.15	-1	12,679	-0.01%
2019/07/04	0	0.00	4	24.20	24.30	-4	12,992	-0.03%
2019/07/03	2	24.05	0	0.00	24.15	2	13,292	0.02%
2019/07/02	0	0.00	1	24.15	24.15	-1	13,840	-0.01%
2019/07/01	5	24.23	11	24.38	24.30	-6	14,354	-0.04%
2019/06/28	2	24.15	0	0.00	24.20	2	14,718	0.01%
2019/06/27	0	0.00	10	24.23	24.30	-10	14,990	-0.07%
2019/06/26	0	0.00	6	24.08	24.10	-6	15,236	-0.04%
2019/06/24	1	24.00	1	24.00	24.00	0	17,063	0.00%
2019/06/21	6	24.05	2	24.08	23.95	4	18,037	0.02%
2019/06/20	0.2	23.95	3.6	24.02	23.95	-3.4	18,336	-0.02%
2019/06/19	2.6	23.86	1	23.90	24.05	1.6	18,417	0.01%
2019/06/18	1	23.60	10	23.64	23.80	-9	18,355	-0.05%
2019/06/17	4	23.70	4	23.65	23.60	0	18,325	0.00%
2019/06/13	9	23.82	0	0.00	23.75	9	18,569	0.05%
2019/06/12	11	23.96	2.3	23.77	23.90	8.7	18,891	0.05%
2019/06/11	14.8	23.94	10	23.85	23.80	4.8	18,974	0.03%
2019/06/10	15	24.04	42	24.17	24.10	-27	18,880	-0.14%
2019/06/06	6.2	22.83	14.1	22.91	22.85	-7.9	18,457	-0.04%
2019/06/05	2	22.75	11.1	22.86	22.95	-9.1	18,424	-0.05%
2019/06/04	5	22.39	6	22.44	22.45	-1	18,383	-0.01%
2019/06/03	9	22.06	4	22.50	22.15	5	18,382	0.03%
2019/05/31	25.1	22.35	24	22.39	22.50	1.1	18,145	0.01%
2019/05/30	0	0.00	2	23.30	23.40	-2	17,344	-0.01%
2019/05/29	7.2	23.43	0	0.00	23.10	7.2	17,420	0.04%
2019/05/23	2.6	23.10	2	23.10	23.10	0.6	17,142	0.00%
2019/05/22	3	22.85	0	0.00	22.95	3	17,059	0.02%
2019/05/21	0	0.00	4	22.95	22.95	-4	17,077	-0.02%
2019/05/17	4	22.66	20	22.55	22.55	-16	16,891	-0.09%
2019/05/16	21	22.95	0	0.00	23.00	21	16,731	0.13%
2019/05/15	4.3	23.50	4	23.45	23.50	0.3	16,585	0.00%
2019/05/14	15	22.60	76	22.81	23.20	-61	16,539	-0.37%
2019/05/13	17	23.39	30	23.23	23.05	-13	16,265	-0.08%
2019/05/10	6.6	24.35	0	0.00	24.55	6.6	15,941	0.04%
2019/05/09	8.1	25.13	5	24.56	24.55	3.1	15,889	0.02%
2019/05/08	7	25.05	9	25.40	25.45	-2	15,766	-0.01%
2019/05/07	0.1	25.35	12	25.35	25.50	-11.9	15,905	-0.07%
2019/05/06	12.1	25.04	5	25.07	24.90	7.1	16,503	0.04%
2019/05/03	42	25.55	0	0.00	25.65	42	16,426	0.26%
2019/05/02	3.1	25.68	2.1	25.50	25.55	1	16,404	0.01%
2019/04/30	0	0.00	44	25.26	25.60	-44	16,271	-0.27%
2019/04/29	2	24.80	3	24.85	24.95	-1	16,103	-0.01%
2019/04/26	2	25.15	3	25.18	25.25	-1	16,098	-0.01%
2019/04/25	22	25.33	1	25.15	25.35	21	16,093	0.13%
2019/04/24	0	0.00	10	25.24	25.25	-10	16,042	-0.06%
2019/04/23	13.1	24.83	14.8	24.93	25.25	-1.7	16,059	-0.01%
2019/04/22	27.4	25.13	35	25.16	25.15	-7.6	15,843	-0.05%
2019/04/19	26.6	25.37	4	25.35	25.35	22.6	15,637	0.14%
2019/04/18	21	25.90	4	25.96	25.70	17	15,442	0.11%
2019/04/17	22.6	25.64	2	25.95	25.75	20.6	15,131	0.14%
2019/04/16	0	0.00	16	25.88	26.00	-16	14,747	-0.11%
2019/04/15	0	0.00	3	25.40	25.45	-3	14,327	-0.02%
2019/04/12	3.2	25.25	7	25.19	25.20	-3.8	14,136	-0.03%
2019/04/11	17	25.28	18.2	25.30	25.25	-1.2	13,960	-0.01%
2019/04/10	0	0.00	37	25.09	25.15	-37	13,627	-0.27%
2019/04/09	1.6	24.80	11	25.01	24.90	-9.4	13,305	-0.07%
2019/04/08	24	25.02	72	25.06	25.10	-48	12,986	-0.37%
2019/04/03	24.2	24.60	15	24.50	24.60	9.2	12,377	0.07%
2019/04/02	11	24.02	22.4	24.07	24.15	-11.4	11,849	-0.10%
2019/04/01	13	23.83	14.1	23.98	23.95	-1.1	11,455	-0.01%
2019/03/29	14	23.71	2	23.80	23.70	12	11,079	0.11%
2019/03/28	2	23.65	35	23.69	23.75	-33	10,799	-0.31%
2019/03/27	8.6	23.77	63.9	23.75	23.75	-55.3	10,385	-0.53%
2019/03/26	11	22.89	29.2	22.95	22.95	-18.2	8,924	-0.20%
2019/03/25	18	22.21	29	21.84	22.25	-11	7,985	-0.14%
2019/03/22	0	0.00	1	21.70	21.75	-1	7,552	-0.01%
2019/03/21	0	0.00	3	21.57	21.50	-3	7,375	-0.04%
2019/03/20	3	21.35	0	0.00	21.45	3	7,320	0.04%
2019/03/19	2	21.40	17.1	21.32	21.40	-15.1	7,288	-0.21%
2019/03/18	0	0.00	15	20.93	21.10	-15	7,127	-0.21%
2019/03/15	2	21.03	0	0.00	20.70	2	7,122	0.03%
2019/03/14	0	0.00	2	21.35	21.20	-2	6,784	-0.03%
2019/03/12	2	20.85	0	0.00	20.95	2	6,778	0.03%
2019/03/11	9	20.67	5	20.65	20.65	4	6,805	0.06%
2019/03/08	2	20.70	2	20.70	20.65	0	6,954	0.00%
2019/03/07	20	21.04	4	20.90	21.00	16	6,980	0.23%
2019/03/06	2	21.15	0	0.00	21.20	2	6,975	0.03%
2019/03/05	1.7	21.17	4	21.30	21.20	-2.3	7,029	-0.03%
2019/03/04	3	21.03	3.8	21.27	21.25	-0.8	7,118	-0.01%
2019/02/27	2	21.30	11.2	21.31	21.35	-9.2	7,021	-0.13%
2019/02/26	5.1	21.30	5	21.39	21.30	0.1	6,949	0.00%
2019/02/25	6	21.30	6.1	21.33	21.40	-0.1	6,886	0.00%
2019/02/22	0	0.00	31	21.21	21.30	-31	6,911	-0.45%
2019/02/21	0	0.00	2.5	21.17	21.15	-2.5	6,981	-0.04%
2019/02/19	1.7	21.15	1	21.10	21.15	0.7	7,018	0.01%
2019/02/18	12	21.05	51	21.08	21.10	-39	7,180	-0.54%
2019/02/14	7	21.14	1	21.10	21.00	6	7,261	0.08%
2019/02/13	12	21.10	0	0.00	21.15	12	7,309	0.16%
2019/02/12	31	21.18	2	21.30	21.10	29	7,220	0.40%
2019/02/11	4	21.28	2.1	21.25	21.30	1.9	7,158	0.03%
2019/01/30	0	0.00	12	21.07	21.10	-12	7,106	-0.17%
2019/01/29	1	20.90	1	21.00	21.00	0	7,104	0.00%
2019/01/28	27	21.25	7	21.24	21.30	20	7,115	0.28%
2019/01/25	4	20.84	20	21.06	21.30	-16	7,064	-0.23%
2019/01/24	0	0.00	33	20.02	20.50	-33	6,412	-0.51%
2019/01/23	0	0.00	2	19.95	20.00	-2	6,466	-0.03%
2019/01/22	0	0.00	11	19.95	20.00	-11	6,447	-0.17%
2019/01/21	1	20.10	1.1	20.00	20.00	-0.1	6,511	0.00%
2019/01/18	12	19.93	3	20.10	20.10	9	6,609	0.14%
2019/01/17	11	19.85	1	19.80	19.80	10	6,717	0.15%
2019/01/16	2	19.70	0	0.00	19.75	2	6,767	0.03%
2019/01/15	1	19.45	2	19.55	19.70	-1	6,793	-0.01%
2019/01/10	4	19.19	3	19.30	19.30	1	6,780	0.01%
2019/01/09	0	0.00	1.7	19.35	19.40	-1.7	6,802	-0.03%
2019/01/08	2	18.95	0	0.00	19.00	2	6,849	0.03%
2019/01/07	3	19.00	2	19.05	19.15	1	6,925	0.01%
2019/01/04	0	0.00	5	18.80	18.75	-5	7,115	-0.07%
2018/12/27	0	0.00	2	19.10	18.95	-2	8,246	-0.02%
2018/12/26	0	0.00	2	18.85	18.80	-2	8,352	-0.02%
2018/12/25	1	18.75	0	0.00	18.75	1	8,407	0.01%
2018/12/24	0	0.00	2	19.38	19.25	-2	8,467	-0.02%
2018/12/19	1	18.90	0.1	18.90	18.80	0.9	8,549	0.01%
2018/12/17	1	19.05	0	0.00	19.10	1	8,654	0.01%
2018/12/14	4	19.10	0	0.00	19.20	4	8,665	0.05%
2018/12/13	50	19.25	0	0.00	19.25	50	8,785	0.57%
2018/12/11	2	18.68	51	18.70	18.60	-49	9,268	-0.53%
2018/12/07	2	19.18	0	0.00	19.10	2	9,415	0.02%
2018/12/06	52.4	19.68	0	0.00	19.00	52.4	9,480	0.55%
2018/12/04	0	0.00	10.3	20.10	20.15	-10.3	9,642	-0.11%
2018/12/03	2	20.03	2	20.15	20.10	0	9,660	0.00%
2018/11/30	0	0.00	2	19.65	19.55	-2	9,500	-0.02%
2018/11/29	0	0.00	3	19.62	19.55	-3	9,462	-0.03%
2018/11/28	1	19.50	40	19.35	19.50	-39	9,397	-0.42%
2018/11/23	0.2	18.80	0	0.00	18.75	0.2	9,386	0.00%
2018/11/22	1	18.90	0	0.00	18.95	1	9,425	0.01%
2018/11/20	2	19.25	2	19.15	19.15	0	9,480	0.00%
2018/11/19	3	19.60	50	19.60	19.70	-47	9,441	-0.50%
2018/11/16	1	19.10	3	19.35	19.35	-2	9,402	-0.02%
2018/11/15	0.2	19.30	22	18.86	19.30	-21.8	9,380	-0.23%
2018/11/14	20	18.55	0	0.00	18.55	20	9,240	0.22%
2018/11/12	0.2	19.05	0	0.00	19.05	0.2	9,272	0.00%
2018/11/08	0	0.00	2.3	18.76	18.70	-2.3	9,305	-0.02%
2018/11/07	0	0.00	2	18.70	18.85	-2	9,384	-0.02%
2018/11/06	0	0.00	20	18.45	18.50	-20	9,524	-0.21%
2018/11/05	1	18.55	2	18.70	18.65	-1	9,450	-0.01%
2018/11/02	22	18.49	0	0.00	18.55	22	9,374	0.23%
2018/11/01	1	18.85	2	18.85	19.00	-1	9,231	-0.01%
2018/10/31	1	18.50	5	18.55	18.90	-4	9,220	-0.04%
2018/10/29	7	18.05	7	18.25	18.05	0	9,168	0.00%
2018/10/26	7	18.20	10	18.07	18.20	-3	9,224	-0.03%
2018/10/25	0	0.00	54	17.63	17.80	-54	9,478	-0.57%
2018/10/24	0.2	17.85	18	17.80	17.85	-17.8	9,787	-0.18%
2018/10/23	3	17.55	7	17.59	17.60	-4	9,879	-0.04%
2018/10/19	17	17.31	1	17.40	17.55	16	10,149	0.16%
2018/10/17	1	17.70	1	17.70	17.55	0	10,214	0.00%
2018/10/16	7	17.47	0	0.00	17.50	7	10,373	0.07%
2018/10/15	2	17.75	2	17.75	17.75	0	10,421	0.00%
2018/10/12	3	17.30	7	17.60	17.90	-4	10,633	-0.04%
2018/10/11	25	17.22	0	0.00	17.00	25	10,687	0.23%
2018/10/09	3	18.23	0	0.00	18.20	3	10,898	0.03%
2018/10/08	7	18.19	0	0.00	18.25	7	10,918	0.06%
2018/10/05	43	18.80	3	18.77	18.65	40	10,818	0.37%
2018/10/04	4	19.58	0	0.00	19.50	4	10,568	0.04%
2018/10/03	4	19.80	2.9	19.83	19.75	1.1	10,558	0.01%
2018/10/01	10	19.95	0	0.00	19.90	10	10,760	0.09%
2018/09/28	2	20.00	11	20.00	19.90	-9	10,955	-0.08%
2018/09/27	1	19.85	13	19.90	19.95	-12	11,632	-0.10%
2018/09/26	6	19.95	6	19.91	19.85	0	11,740	0.00%
2018/09/25	2	19.88	4.1	19.79	19.95	-2.1	11,850	-0.02%
2018/09/21	1	19.75	0	0.00	19.85	1	11,892	0.01%
2018/09/20	7.3	19.71	6	19.80	19.70	1.3	11,897	0.01%
2018/09/19	3	19.78	0	0.00	19.75	3	12,040	0.02%
2018/09/18	19.7	19.77	10	19.55	19.55	9.7	12,009	0.08%
2018/09/17	9	20.17	6.2	20.15	20.10	2.8	11,833	0.02%
2018/09/14	7	20.07	4	20.15	20.50	3	11,705	0.03%
2018/09/13	0.2	20.60	1	20.35	20.40	-0.8	11,559	-0.01%
2018/09/12	1	20.25	11	20.30	20.20	-10	11,603	-0.09%
2018/09/10	19	20.68	0	0.00	20.20	19	11,925	0.16%
2018/09/07	2	21.20	0	0.00	21.20	2	11,970	0.02%
2018/09/06	6	21.26	0	0.00	21.35	6	11,988	0.05%
2018/09/05	0	0.00	4.4	21.60	21.45	-4.4	12,140	-0.04%
2018/09/03	7	21.65	0	0.00	21.60	7	12,343	0.06%
2018/08/31	0	0.00	0.8	21.95	21.75	-0.8	12,387	-0.01%
2018/08/29	1	21.70	3	21.60	21.70	-2	12,476	-0.02%
2018/08/24	1	21.25	0	0.00	21.30	1	12,975	0.01%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/20	3	21.35	2	21.40	21.20	1	13,840	0.01%
2018/08/17	17	21.35	1	21.20	21.20	16	13,924	0.11%
2018/08/15	2	21.70	0	0.00	21.55	2	14,117	0.01%
2018/08/14	4	21.68	0	0.00	21.65	4	14,316	0.03%
2018/08/13	19	21.90	0	0.00	21.85	19	14,557	0.13%
2018/08/10	12	22.35	0	0.00	22.40	12	14,547	0.08%
2018/08/09	1	22.35	10	22.34	22.35	-9	14,676	-0.06%
2018/08/08	0	0.00	2	22.45	22.40	-2	14,989	-0.01%
2018/08/06	1.2	22.33	1	22.45	22.45	0.2	15,582	0.00%
2018/08/03	0	0.00	13	22.21	22.30	-13	15,806	-0.08%
2018/08/02	3	22.17	0	0.00	22.10	3	16,078	0.02%
2018/08/01	14	22.24	7	22.31	22.35	7	16,048	0.04%
2018/07/31	38	23.65	27.6	23.60	23.65	10.4	15,791	0.07%
2018/07/30	10	23.40	1	23.40	23.40	9	15,655	0.06%
2018/07/27	1	23.35	20	23.43	23.35	-19	15,678	-0.12%
2018/07/26	15	23.00	0	0.00	23.15	15	15,728	0.10%
2018/07/25	0	0.00	3	23.05	23.05	-3	15,648	-0.02%
2018/07/24	1	23.05	0	0.00	23.20	1	15,722	0.01%
2018/07/23	1	22.85	0	0.00	22.90	1	15,822	0.01%
2018/07/20	4	23.25	0	0.00	23.25	4	15,862	0.03%
2018/07/19	7	23.65	0	0.00	23.55	7	16,044	0.04%
2018/07/18	16	23.71	11	23.71	23.70	5	15,892	0.03%
2018/07/17	43	23.30	35	23.40	23.80	8	15,644	0.05%
2018/07/16	3	22.68	2	22.60	22.70	1	15,094	0.01%
2018/07/13	1	22.30	25.7	22.06	22.35	-24.7	15,059	-0.16%
2018/07/11	6	21.76	5	21.80	21.80	1	15,255	0.01%
2018/07/10	7	22.01	5	22.05	22.00	2	15,253	0.01%
2018/07/09	0	0.00	3	21.90	21.80	-3	15,391	-0.02%
2018/07/06	28	21.55	25	21.74	21.70	3	15,456	0.02%
2018/07/05	3	21.77	6	21.70	21.70	-3	15,376	-0.02%
2018/07/04	3	22.15	7	22.20	22.20	-4	14,874	-0.03%
2018/07/03	12	22.32	5	22.25	22.25	7	15,032	0.05%
2018/07/02	2	22.70	1	22.45	22.40	1	15,382	0.01%
2018/06/29	1	22.60	0	0.00	22.65	1	15,496	0.01%
2018/06/28	13	22.24	5	22.40	22.40	8	15,465	0.05%
2018/06/27	3	22.42	0	0.00	22.40	3	15,426	0.02%
2018/06/26	30	22.48	15	22.40	22.40	15	15,570	0.10%
2018/06/25	19	22.74	0	0.00	22.70	19	15,507	0.12%
2018/06/22	3	22.75	0	0.00	22.75	3	15,831	0.02%
2018/06/21	7	22.86	5	22.85	22.85	2	16,043	0.01%
2018/06/20	1	22.70	0	0.00	23.00	1	16,519	0.01%
2018/06/19	44	22.91	15	22.85	22.85	29	16,672	0.17%
2018/06/15	8	23.33	0	0.00	23.20	8	16,733	0.05%
2018/06/14	5	23.25	0	0.00	23.40	5	17,218	0.03%
2018/06/13	7	23.46	0	0.00	23.35	7	17,619	0.04%
2018/06/12	7	23.38	0	0.00	23.30	7	18,671	0.04%
2018/06/11	1	23.50	0	0.00	23.55	1	20,223	0.00%
2018/06/08	6	23.45	1	23.50	23.40	5	21,852	0.02%
2018/06/07	0.6	23.45	0	0.00	23.45	0.6	22,369	0.00%
2018/06/06	3	23.40	11.4	23.41	23.45	-8.4	23,533	-0.04%
2018/06/05	27	23.39	0	0.00	23.30	27	24,055	0.11%
2018/06/04	40	23.60	44	23.68	23.55	-4	24,033	-0.02%
2018/06/01	7	22.98	13	23.05	23.05	-6	23,845	-0.03%
2018/05/31	8	22.91	1	23.10	22.55	7	23,872	0.03%
2018/05/30	12	22.94	5	22.80	22.80	7	23,589	0.03%
2018/05/29	5	23.22	21	23.22	23.15	-16	23,434	-0.07%
2018/05/28	0	0.00	7	23.35	23.35	-7	23,602	-0.03%
2018/05/25	3	23.30	0	0.00	23.30	3	23,917	0.01%
2018/05/24	11.2	23.19	0	0.00	23.20	11.2	23,928	0.05%
2018/05/23	13	23.22	1	23.20	23.20	12	24,156	0.05%
2018/05/22	6	23.51	0	0.00	23.50	6	24,376	0.02%
2018/05/21	206	23.23	200	23.40	23.40	6	24,612	0.02%	大買/大賣/
2018/05/18	17	23.06	0	0.00	23.00	17	24,392	0.07%
2018/05/17	3	23.23	0	0.00	23.10	3	24,439	0.01%
2018/05/16	20	23.22	0	0.00	23.10	20	24,409	0.08%
2018/05/15	11	23.27	0	0.00	23.15	11	24,301	0.05%
2018/05/14	30	23.45	38.1	23.57	23.65	-8.1	24,389	-0.03%
2018/05/11	15	23.29	6	23.15	23.15	9	24,251	0.04%
2018/05/10	9	23.38	4	23.44	23.45	5	24,106	0.02%
2018/05/09	6	23.92	0	0.00	23.70	6	23,902	0.03%
2018/05/08	1	23.80	0	0.00	23.85	1	23,948	0.00%
2018/05/07	10	24.20	6	23.62	24.20	4	23,954	0.02%
2018/05/04	3	23.43	0	0.00	23.40	3	23,702	0.01%
2018/05/02	0	0.00	5	23.80	23.90	-5	23,633	-0.02%
2018/04/30	1	23.70	2	23.70	23.70	-1	24,002	0.00%
2018/04/27	21	23.50	2	23.50	23.65	19	24,545	0.08%
2018/04/26	12	23.53	1	23.75	23.60	11	24,717	0.04%
2018/04/25	1	23.70	1	23.65	23.50	0	24,570	0.00%
2018/04/24	4	23.70	0	0.00	23.70	4	24,487	0.02%
2018/04/23	3	24.05	3	24.05	24.10	0	24,541	0.00%
2018/04/20	2	23.88	3.1	23.95	23.90	-1.1	24,556	0.00%
2018/04/19	8	24.14	11	24.14	24.25	-3	24,474	-0.01%
2018/04/18	12	24.12	7	23.85	23.85	5	24,724	0.02%
2018/04/17	1	24.25	8	24.23	24.25	-7	24,596	-0.03%
2018/04/16	5	23.76	10	23.95	23.70	-5	24,490	-0.02%
2018/04/13	20	23.90	0.2	24.00	23.80	19.8	24,455	0.08%
2018/04/12	11	24.05	1,045	24.06	24.10	-1,034	24,326	-4.25%	大賣/鉅額交易
2018/04/11	18	23.93	0.2	23.95	23.95	17.8	24,117	0.07%
2018/04/10	1	24.00	7	23.81	23.70	-6	24,125	-0.02%
2018/04/09	10	23.86	0	0.00	23.70	10	24,069	0.04%
2018/04/03	9	24.13	9	24.00	24.00	0	23,986	0.00%
2018/04/02	14	24.60	2	24.93	24.55	12	23,704	0.05%
2018/03/31	3	24.87	0	0.00	24.90	3	23,582	0.01%
2018/03/30	1	25.05	1	25.20	25.05	0	23,678	0.00%
2018/03/29	6.1	25.22	1	25.10	24.95	5.1	24,073	0.02%
2018/03/28	0	0.00	3	25.45	25.30	-3	24,078	-0.01%
2018/03/27	9	25.63	0	0.00	25.70	9	24,099	0.04%
2018/03/26	2	24.68	10	25.18	25.30	-8	23,784	-0.03%
2018/03/23	10	25.07	18	25.09	24.85	-8	23,601	-0.03%
2018/03/22	1	25.80	8	26.28	25.65	-7	23,300	-0.03%
2018/03/21	9	26.10	3	26.22	26.10	6	23,131	0.03%
2018/03/20	110	26.02	44	25.90	26.10	66	22,992	0.29%	大買/
2018/03/19	29	25.48	3	25.50	25.45	26	22,381	0.12%
2018/03/16	385	25.95	436	25.90	25.60	-51	21,994	-0.23%	大買/大賣/
2018/03/15	561	25.82	446	25.58	26.50	115	20,982	0.55%	大買/大賣/鉅額交易
2018/03/14	144	27.52	257	27.21	26.95	-113	19,735	-0.57%	大買/大賣/鉅額交易
2018/03/13	29	27.44	38	27.38	27.35	-9	18,270	-0.05%
2018/03/12	35	27.24	51	27.39	27.35	-16	18,033	-0.09%
2018/03/09	26	25.38	26	25.54	25.40	0	17,233	0.00%
2018/03/08	1	24.65	0	0.00	24.65	1	16,926	0.01%
2018/03/07	5.3	24.60	0	0.00	24.65	5.3	17,100	0.03%
2018/03/06	0	0.00	71.9	24.90	24.70	-71.9	17,400	-0.41%
2018/03/05	1	24.80	5	24.75	24.85	-4	17,663	-0.02%
2018/03/02	2	24.55	1	24.75	24.70	1	17,879	0.01%
2018/03/01	0.7	24.90	1	24.90	24.90	-0.3	18,081	0.00%
2018/02/27	1	24.80	3	24.75	24.50	-2	18,127	-0.01%
2018/02/26	3	24.37	0	0.00	24.30	3	17,819	0.02%
2018/02/23	1	24.80	3.5	24.73	24.60	-2.5	17,854	-0.01%
2018/02/22	2	24.65	22.1	24.66	24.50	-20.1	18,108	-0.11%
2018/02/21	5	23.72	10	24.09	24.40	-5	17,949	-0.03%
2018/02/12	6	22.90	4	23.00	22.90	2	17,734	0.01%
2018/02/09	2	22.75	2	22.70	22.70	0	17,712	0.00%
2018/02/08	6	23.17	0	0.00	23.00	6	17,831	0.03%
2018/02/07	0	0.00	2	23.05	23.15	-2	18,124	-0.01%
2018/02/06	17	22.72	36	22.53	22.35	-19	18,107	-0.10%
2018/02/05	1	23.90	5.4	23.85	23.80	-4.4	17,883	-0.02%
2018/02/02	0	24.20	1	24.35	24.20	-1	17,896	-0.01%
2018/02/01	5	24.20	0	0.00	24.20	5	18,009	0.03%
2018/01/31	1	24.20	7	24.50	24.50	-6	18,379	-0.03%
2018/01/30	10	24.55	5	24.20	24.45	5	18,443	0.03%
2018/01/29	16	24.16	6.6	24.23	24.30	9.4	18,460	0.05%
2018/01/26	0	0.00	1.8	24.43	24.40	-1.8	18,949	-0.01%
2018/01/25	18	24.96	5	24.60	24.60	13	19,017	0.07%
2018/01/24	11	25.15	21.7	25.22	25.10	-10.7	18,883	-0.06%
2018/01/23	3	24.65	42.3	24.75	24.90	-39.3	18,534	-0.21%
2018/01/22	2.6	24.38	4	24.29	24.30	-1.4	17,952	-0.01%
2018/01/19	52	23.75	3	23.80	23.80	49	17,668	0.28%
2018/01/18	1	23.75	71	23.82	23.75	-70	17,594	-0.40%
2018/01/17	0	0.00	10	23.80	23.90	-10	17,577	-0.06%
2018/01/16	5	23.85	0	0.00	23.85	5	18,041	0.03%
2018/01/15	27	23.96	1	23.95	23.95	26	18,096	0.14%
2018/01/12	16	23.88	16	23.93	23.90	0	18,147	0.00%
2018/01/11	2	23.40	0	0.00	23.45	2	17,943	0.01%
2018/01/10	24.3	23.33	8	23.27	23.30	16.3	18,097	0.09%
2018/01/09	1.6	23.52	0	0.00	23.55	1.6	18,319	0.01%
2018/01/08	1	23.60	12.7	23.59	23.55	-11.7	18,700	-0.06%
2018/01/05	1	23.60	4	23.65	23.65	-3	18,757	-0.02%
2018/01/04	14	23.43	19	23.42	23.45	-5	18,936	-0.03%
2018/01/03	5	23.64	40	23.67	23.60	-35	19,036	-0.18%
2018/01/02	8	23.76	1	24.10	23.80	7	18,881	0.04%