緯創 (3231)-日盛-板橋券商分點個股進出

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-板橋券商分點個股進出

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-板橋券商分點個股進出
日盛-板橋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	29	40.66	3.1	41.09	40.60	26	21,414	0.12%
2023/04/06	36	41.34	53	41.29	41.40	-17	20,966	-0.08%
2023/03/31	29	41.66	49.2	41.62	41.85	-20.2	20,410	-0.10%
2023/03/30	7.3	41.40	89.6	41.18	41.60	-82.3	19,804	-0.42%
2023/03/29	3.1	39.37	9.1	39.30	39.55	-6	18,541	-0.03%
2023/03/28	15	39.98	113	39.46	39.40	-98	18,323	-0.53%	大賣/
2023/03/27	64	40.82	27.4	40.94	41.20	36.7	18,137	0.20%
2023/03/24	13	39.30	37	39.85	40.00	-24	17,776	-0.14%
2023/03/23	22.3	38.72	94.8	39.14	39.65	-72.6	16,814	-0.43%
2023/03/22	21.2	37.94	41	38.10	38.20	-19.8	15,790	-0.13%
2023/03/21	34	37.20	61	37.29	37.55	-27	15,307	-0.18%
2023/03/20	4	35.68	101.1	35.54	35.90	-97.1	14,354	-0.68%	大賣/
2023/03/17	6	34.94	11	34.94	34.95	-5	14,196	-0.04%
2023/03/16	4	34.55	6.2	34.51	34.55	-2.2	13,982	-0.02%
2023/03/15	7	34.39	78.6	34.52	34.50	-71.6	13,837	-0.52%
2023/03/14	0	0.00	6	33.58	33.55	-6	13,442	-0.04%
2023/03/13	16	33.08	26	33.31	33.65	-10	13,450	-0.07%
2023/03/10	1	33.40	11.1	33.57	33.60	-10.1	13,325	-0.08%
2023/03/09	0	0.00	8	33.81	33.95	-8	13,293	-0.06%
2023/03/08	21.1	33.69	176.1	33.61	33.80	-155.1	13,102	-1.18%	大賣/鉅額交易
2023/03/07	0	0.00	10	33.15	33.15	-10	12,831	-0.08%
2023/03/06	7	32.81	5	32.75	32.85	2	12,700	0.02%
2023/03/03	5	32.55	0	0.00	32.65	5	12,665	0.04%
2023/03/02	2	32.08	2	32.25	32.35	0	12,673	0.00%
2023/03/01	2	32.30	3	32.50	32.55	-1	12,625	-0.01%
2023/02/24	1.2	33.02	80	32.86	33.15	-78.8	12,354	-0.64%
2023/02/23	2	32.10	19.3	32.17	32.20	-17.3	11,845	-0.15%
2023/02/22	0	0.00	2	31.65	31.75	-2	11,623	-0.02%
2023/02/21	0	0.00	2	31.75	31.75	-2	11,700	-0.02%
2023/02/20	9.3	31.67	0	0.00	31.70	9.3	11,823	0.08%
2023/02/17	4	31.65	2	31.60	31.65	2	11,955	0.02%
2023/02/16	1	31.55	0	0.00	31.50	1	12,054	0.01%
2023/02/15	0	0.00	14	31.65	31.80	-14	12,205	-0.11%
2023/02/14	0	0.00	4	31.85	31.75	-4	12,160	-0.03%
2023/02/13	0	0.00	6	31.60	31.70	-6	12,208	-0.05%
2023/02/10	11.1	31.44	0	0.00	31.20	11.1	12,266	0.09%
2023/02/09	0.2	31.40	22	31.68	31.80	-21.8	12,478	-0.17%
2023/02/08	6.3	31.90	15	31.91	31.90	-8.7	12,584	-0.07%
2023/02/07	0	0.00	2	31.90	31.95	-2	12,556	-0.02%
2023/02/06	6	31.84	9.5	31.81	31.95	-3.5	12,536	-0.03%
2023/02/03	0	0.00	10	31.89	31.95	-10	12,466	-0.08%
2023/02/02	120	31.68	52	31.69	31.80	68	12,352	0.55%	大買/
2023/02/01	1	31.30	7.1	31.36	31.40	-6.1	12,154	-0.05%
2023/01/31	62	31.15	43	31.34	31.50	19	12,085	0.16%
2023/01/30	4.3	31.00	59.2	31.01	31.20	-54.9	11,639	-0.47%
2023/01/17	6	30.10	8	30.14	30.20	-2	11,224	-0.02%
2023/01/16	3.1	30.19	0	0.00	30.10	3.1	11,192	0.03%
2023/01/13	0	0.00	2	30.15	30.20	-2	11,160	-0.02%
2023/01/12	0	0.00	5	30.10	30.10	-5	11,461	-0.04%
2023/01/11	0	0.00	15	30.22	30.30	-15	11,486	-0.13%
2023/01/10	0	0.00	28	30.17	30.15	-28	11,454	-0.24%
2023/01/09	0	0.00	27	29.96	30.00	-27	11,397	-0.24%
2023/01/06	1	29.35	0	0.00	29.30	1	11,294	0.01%
2023/01/05	0	0.00	0.3	29.40	29.50	-0.3	11,305	0.00%
2023/01/04	1	29.30	1.1	29.30	29.40	-0.1	11,325	0.00%
2023/01/03	1	29.10	0	0.00	29.20	1	11,411	0.01%
2022/12/30	1	29.35	11	29.45	29.40	-10	11,354	-0.09%
2022/12/29	55.3	29.31	1	29.40	29.45	54.3	11,320	0.48%
2022/12/28	2.1	29.15	2	29.20	29.30	0.1	11,333	0.00%
2022/12/26	7	29.61	0	0.00	29.65	7	11,466	0.06%
2022/12/23	4	29.86	2	29.90	29.90	2	11,554	0.02%
2022/12/22	0	0.00	17	30.23	30.15	-17	11,599	-0.15%
2022/12/21	7	30.08	73	30.24	30.05	-66	11,359	-0.58%
2022/12/20	2	30.45	23	30.31	30.10	-21	11,021	-0.19%
2022/12/19	11	30.27	36.2	30.24	30.50	-25.2	10,535	-0.24%
2022/12/16	0	0.00	31.5	29.64	30.00	-31.5	9,847	-0.32%
2022/12/15	5	29.25	12	29.25	29.30	-7	9,325	-0.08%
2022/12/14	2.5	28.96	11.3	29.01	29.15	-8.8	9,391	-0.09%
2022/12/13	5	28.90	17	28.76	28.90	-12	9,446	-0.13%
2022/12/12	0	0.00	42	28.29	28.50	-42	9,340	-0.45%
2022/12/09	5	28.30	20	28.28	28.40	-15	9,552	-0.16%
2022/12/08	10	27.70	22	27.80	27.80	-12	9,404	-0.13%
2022/12/07	12	27.25	2	27.25	27.30	10	9,349	0.11%
2022/12/06	0	0.00	5	27.20	27.50	-5	9,356	-0.05%
2022/12/05	9	27.38	0	0.00	27.35	9	9,314	0.10%
2022/12/02	5	27.55	0	0.00	27.60	5	9,291	0.05%
2022/12/01	6	27.84	0	0.00	27.50	6	9,279	0.06%
2022/11/29	0	0.00	8.1	27.48	27.65	-8.1	9,274	-0.09%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/23	1	27.30	0	0.00	27.50	1	9,397	0.01%
2022/11/22	3	27.22	0	0.00	27.40	3	9,486	0.03%
2022/11/21	0	0.00	1	27.25	27.35	-1	9,523	-0.01%
2022/11/18	2	27.85	5	27.70	27.65	-3	9,511	-0.03%
2022/11/15	3	27.45	0	0.00	27.55	3	9,377	0.03%
2022/11/14	0	0.00	10	27.52	27.50	-10	9,287	-0.11%
2022/11/11	0	0.00	8	27.48	27.50	-8	9,163	-0.09%
2022/11/10	0	0.00	5	27.25	27.20	-5	8,994	-0.06%
2022/11/08	5	27.25	7	27.15	27.25	-2	9,048	-0.02%
2022/11/07	5	26.45	6	26.96	26.80	-1	8,928	-0.01%
2022/11/04	9.1	25.37	0	0.00	25.35	9.1	8,804	0.10%
2022/11/03	1	25.90	0	0.00	25.80	1	8,643	0.01%
2022/11/02	3	25.98	0.3	26.15	25.95	2.7	8,781	0.03%
2022/11/01	1	26.00	0	0.00	26.20	1	8,878	0.01%
2022/10/31	0	0.00	2	25.95	26.05	-2	9,028	-0.02%
2022/10/28	1	25.80	0	0.00	25.80	1	9,060	0.01%
2022/10/26	2	25.88	0	0.00	25.85	2	9,207	0.02%
2022/10/25	1	26.15	0	0.00	25.95	1	9,235	0.01%
2022/10/21	5	26.10	0	0.00	26.10	5	9,298	0.05%
2022/10/20	6	25.79	9	26.56	26.35	-3	9,352	-0.03%
2022/10/19	2	26.20	0	0.00	26.20	2	9,006	0.02%
2022/10/18	7	26.18	0	0.00	26.20	7	8,926	0.08%
2022/10/17	0	0.00	1	26.60	26.60	-1	8,831	-0.01%
2022/10/14	2	26.50	0	0.00	26.55	2	8,746	0.02%
2022/10/13	1	26.45	4	26.56	26.50	-3	8,757	-0.03%
2022/10/12	1	26.40	10	26.40	26.50	-9	8,748	-0.10%
2022/10/11	1.2	26.34	0	0.00	26.30	1.2	8,716	0.01%
2022/10/07	2	26.90	0	0.00	26.80	2	8,691	0.02%
2022/10/06	3	27.08	1	27.00	27.00	2	8,712	0.02%
2022/10/05	2	27.10	6	27.25	27.10	-4	8,782	-0.05%
2022/10/04	7	27.05	0	0.00	27.10	7	8,827	0.08%
2022/10/03	1	26.40	0	0.00	26.75	1	8,819	0.01%
2022/09/30	3	26.82	0	0.00	26.55	3	8,859	0.03%
2022/09/29	0	0.00	5	27.20	27.35	-5	8,855	-0.06%
2022/09/28	4	26.78	0	0.00	26.85	4	9,189	0.04%
2022/09/27	3	26.88	0	0.00	26.85	3	9,365	0.03%
2022/09/26	1	26.80	0	0.00	26.95	1	9,479	0.01%
2022/09/22	0	0.00	2	27.50	27.25	-2	9,861	-0.02%
2022/09/20	1	27.45	1	27.70	27.80	0	9,690	0.00%
2022/09/19	1	27.20	6	27.27	27.55	-5	9,452	-0.05%
2022/09/16	11.6	27.03	0	0.00	27.35	11.6	9,314	0.12%
2022/09/15	0	0.00	8	27.60	27.35	-8	9,093	-0.09%
2022/09/12	1	27.40	6.2	27.53	27.40	-5.2	9,175	-0.06%
2022/09/08	9	26.62	7	27.18	27.20	2	9,338	0.02%
2022/09/07	7	26.66	0	0.00	26.75	7	9,324	0.08%
2022/09/06	8	26.95	0	0.00	26.95	8	9,343	0.09%
2022/09/05	0	0.00	2	27.15	27.15	-2	9,307	-0.02%
2022/08/29	2	27.38	0	0.00	27.35	2	9,085	0.02%
2022/08/26	2	27.98	0	0.00	28.05	2	9,017	0.02%
2022/08/24	1	27.85	2	27.95	27.85	-1	9,036	-0.01%
2022/08/23	0	0.00	3	28.20	28.15	-3	9,089	-0.03%
2022/08/22	0	0.00	100	28.35	28.20	-100	9,079	-1.10%
2022/08/19	3	28.25	7	28.45	28.50	-4	9,069	-0.04%
2022/08/18	2	28.10	0	0.00	28.35	2	9,070	0.02%
2022/08/17	5	28.10	0	0.00	28.35	5	9,096	0.05%
2022/08/16	1.1	27.90	2	27.95	28.20	-0.9	9,090	-0.01%
2022/08/15	2.1	28.00	0	0.00	27.90	2.1	9,039	0.02%
2022/08/12	1	28.40	1	28.40	28.65	0	8,959	0.00%
2022/08/11	1	28.30	15.2	28.21	28.40	-14.2	8,965	-0.16%
2022/08/10	0	0.00	68.3	27.91	28.15	-68.3	8,842	-0.77%
2022/08/09	0.1	27.70	2	27.83	28.00	-1.9	8,789	-0.02%
2022/08/08	6	27.64	2	27.58	27.65	4	8,686	0.05%
2022/08/05	0	0.00	15	27.17	27.35	-15	8,636	-0.17%
2022/08/04	0	0.00	1	26.70	26.70	-1	8,585	-0.01%
2022/08/03	0	0.00	2	26.73	26.85	-2	8,611	-0.02%
2022/08/02	20	26.05	7	26.08	26.40	13	8,779	0.15%
2022/07/29	2	26.35	0	0.00	26.50	2	9,047	0.02%
2022/07/28	2	26.00	5	26.35	26.35	-3	9,031	-0.03%
2022/07/27	0	0.00	11	25.76	26.00	-11	8,975	-0.12%
2022/07/22	0	0.00	5	25.10	25.10	-5	9,154	-0.05%
2022/07/21	2	25.00	5	25.06	25.10	-3	9,340	-0.03%
2022/07/20	7	24.93	8	25.06	24.90	-1	9,412	-0.01%
2022/07/19	1	24.50	0	0.00	24.65	1	9,608	0.01%
2022/07/14	9	24.26	1	24.40	24.30	8	9,570	0.08%
2022/07/13	23	24.23	2	24.00	23.95	21	9,570	0.22%
2022/07/12	13.2	23.90	3	24.02	23.95	10.2	9,525	0.11%
2022/07/11	0.1	24.60	5	24.75	24.45	-4.9	9,411	-0.05%
2022/07/08	0.3	24.15	0	0.00	24.05	0.3	9,294	0.00%
2022/07/07	17	23.50	4	23.56	23.60	13	9,233	0.14%
2022/07/06	28	23.49	6	23.58	23.40	22	9,172	0.24%
2022/07/05	18	26.18	0	0.00	26.25	18	8,734	0.21%
2022/07/04	4	26.40	0	0.00	26.30	4	8,555	0.05%
2022/07/01	61.2	26.33	2	26.53	26.35	59.2	8,570	0.69%
2022/06/30	31.2	26.80	2	26.85	26.70	29.2	8,398	0.35%
2022/06/29	13	27.62	1	27.70	27.65	12	8,141	0.15%
2022/06/28	9	28.20	0	0.00	28.30	9	8,119	0.11%
2022/06/24	10	28.28	3	28.37	28.70	7	8,126	0.09%
2022/06/23	6	28.23	9	28.63	28.15	-3	8,119	-0.04%
2022/06/22	0	28.60	0	0.00	28.55	0	8,101	0.00%
2022/06/21	0.1	28.65	0	0.00	28.75	0.1	8,161	0.00%
2022/06/20	0	0.00	7.1	28.57	28.20	-7.1	8,198	-0.09%
2022/06/17	0	0.00	2	28.60	28.95	-2	8,162	-0.02%
2022/06/16	1	28.85	2	28.90	28.85	-1	8,147	-0.01%
2022/06/14	0	0.00	1	28.55	28.80	-1	8,305	-0.01%
2022/06/13	14	28.14	0	0.00	28.45	14	8,367	0.17%
2022/06/09	0	0.00	5	28.73	28.75	-5	8,437	-0.06%
2022/06/08	0	0.00	10	28.60	28.65	-10	8,456	-0.12%
2022/06/07	2	28.60	0	0.00	28.55	2	8,551	0.02%
2022/06/06	3	28.67	4	28.65	28.55	-1	8,762	-0.01%
2022/06/01	1	28.80	2	28.75	28.60	-1	9,181	-0.01%
2022/05/31	1	28.39	0	0.00	28.40	1	9,331	0.01%
2022/05/30	2	28.15	20	28.15	28.20	-18	9,486	-0.19%
2022/05/27	2	27.65	5	27.85	27.65	-3	9,786	-0.03%
2022/05/26	1	27.50	0	0.00	27.35	1	10,328	0.01%
2022/05/25	8	27.34	0	0.00	27.25	8	14,865	0.05%
2022/05/24	2.5	27.35	0	0.00	27.30	2.5	15,680	0.02%
2022/05/23	2	27.63	0	0.00	27.60	2	16,041	0.01%
2022/05/20	3	27.78	0	0.00	27.80	3	16,292	0.02%
2022/05/19	1	27.80	0	0.00	28.05	1	16,453	0.01%
2022/05/17	0	0.00	1	27.85	27.85	-1	16,654	-0.01%
2022/05/16	0	0.00	0.1	27.45	27.60	-0.1	16,825	0.00%
2022/05/13	6	27.11	0	0.00	27.15	6	17,090	0.04%
2022/05/12	8	27.09	2	27.05	27.00	6	17,210	0.03%
2022/05/11	4	27.31	0	0.00	27.30	4	17,331	0.02%
2022/05/10	10	27.13	6	27.20	27.40	4	17,953	0.02%
2022/05/09	48	27.72	30	27.75	27.70	18	18,037	0.10%
2022/05/06	3	28.80	0.2	29.05	29.05	2.8	18,036	0.02%
2022/05/05	1	29.00	0	0.00	29.15	1	18,217	0.01%
2022/05/04	1	28.75	0	0.00	28.80	1	18,422	0.01%
2022/05/03	3	28.40	0	0.00	28.65	3	18,862	0.02%
2022/04/29	0.4	28.55	0	0.00	28.50	0.4	19,259	0.00%
2022/04/28	2	28.15	0	0.00	28.40	2	19,548	0.01%
2022/04/27	28.5	28.38	17.4	28.50	28.25	11.1	20,025	0.06%
2022/04/26	18	28.80	0	0.00	28.85	18	20,920	0.09%
2022/04/25	47.5	28.67	2	28.70	28.60	45.5	20,981	0.22%
2022/04/22	12.5	29.11	0.5	29.20	29.10	12	20,926	0.06%
2022/04/21	1	29.30	0	0.00	29.30	1	20,976	0.00%
2022/04/20	10	29.30	0	29.30	29.15	10	21,222	0.05%
2022/04/19	2.5	29.34	0	0.00	29.25	2.5	21,442	0.01%
2022/04/15	0	0.00	31.4	29.30	29.40	-31.4	21,712	-0.14%
2022/04/14	1	29.40	17.7	29.50	29.50	-16.7	21,752	-0.08%
2022/04/13	2.7	29.31	1	29.35	29.40	1.7	21,823	0.01%
2022/04/12	1	29.00	2	29.10	29.00	-1	21,825	0.00%
2022/04/11	18.4	29.15	0	0.00	29.05	18.4	21,787	0.08%
2022/04/08	11	29.20	2	29.20	29.15	9	21,735	0.04%
2022/04/07	50	29.60	3	29.60	29.25	47	21,684	0.22%
2022/04/06	1	29.85	10.9	29.81	29.80	-9.9	21,532	-0.05%
2022/04/01	1	29.90	0	0.00	29.90	1	21,560	0.00%
2022/03/31	2	29.75	0	0.00	29.75	2	21,547	0.01%
2022/03/30	2	29.80	0	0.00	29.85	2	21,445	0.01%
2022/03/29	8	29.84	2	29.85	29.80	6	21,425	0.03%
2022/03/28	5	29.95	14.4	29.87	29.95	-9.4	21,459	-0.04%
2022/03/25	9	29.80	1	29.90	29.85	8	21,537	0.04%
2022/03/24	7.5	29.56	1	29.70	29.70	6.5	21,579	0.03%
2022/03/23	6	29.92	32.3	29.80	29.80	-26.3	21,573	-0.12%
2022/03/22	0	0.00	5.7	30.12	30.00	-5.7	21,462	-0.03%
2022/03/21	44	30.01	18.5	30.07	30.05	25.5	21,350	0.12%
2022/03/18	3.5	29.73	5	29.72	29.75	-1.5	21,183	-0.01%
2022/03/17	7.2	29.66	7	29.69	29.60	0.2	21,161	0.00%
2022/03/16	11	29.30	0	0.00	29.50	11	20,999	0.05%
2022/03/15	32	29.65	3	29.57	29.35	29	20,977	0.14%
2022/03/14	9	29.69	6	29.53	29.65	3	20,942	0.01%
2022/03/11	0.1	29.55	1	29.50	29.50	-0.9	20,957	0.00%
2022/03/10	2	29.45	5	29.30	29.45	-3	20,969	-0.01%
2022/03/09	71.4	28.81	4	28.80	28.80	67.4	20,932	0.32%
2022/03/08	8	28.91	0	29.00	28.95	8	20,708	0.04%
2022/03/07	34	28.97	5.5	28.92	28.90	28.5	20,692	0.14%
2022/03/04	4	29.35	1	29.50	29.50	3	20,859	0.01%
2022/03/02	10	29.30	0	0.00	29.35	10	20,565	0.05%
2022/03/01	17.6	29.53	0	0.00	29.35	17.6	20,298	0.09%
2022/02/25	11.1	29.25	28	29.41	29.40	-16.9	19,738	-0.09%
2022/02/24	24	29.38	0	0.00	29.25	24	15,179	0.16%
2022/02/23	7	30.01	5	30.21	30.00	2	14,379	0.01%
2022/02/22	9	30.11	7	30.14	30.25	2	14,076	0.01%
2022/02/21	8	30.11	2	30.20	30.30	6	13,822	0.04%
2022/02/18	4.2	30.26	10	30.23	30.30	-5.8	13,645	-0.04%
2022/02/17	3	30.43	1.1	30.60	30.60	1.9	13,443	0.01%
2022/02/16	28	30.40	5	30.40	30.40	23	13,387	0.17%
2022/02/15	10	30.15	7	30.39	30.65	3	13,191	0.02%
2022/02/14	20	30.46	1	30.35	30.30	19	12,885	0.15%
2022/02/11	9.1	30.86	11	30.90	31.00	-2	12,731	-0.02%
2022/02/10	48	30.62	16	30.59	30.80	32	12,609	0.25%
2022/02/09	21	32.05	8	32.11	32.00	13	12,229	0.11%
2022/02/08	36	31.96	37.1	31.94	32.00	-1.1	12,001	-0.01%
2022/02/07	10	31.23	16	31.40	31.60	-6	11,987	-0.05%
2022/01/26	4	31.33	1	31.35	31.35	3	11,803	0.03%
2022/01/25	23.1	31.39	12	31.45	31.60	11.1	11,590	0.10%
2022/01/24	0	0.00	14.9	31.08	31.45	-14.9	11,204	-0.13%
2022/01/21	14	31.03	13	31.08	31.25	1	10,801	0.01%
2022/01/20	26	31.11	52.1	31.34	31.50	-26.1	10,475	-0.25%
2022/01/19	15	30.65	45.2	31.10	30.95	-30.2	9,896	-0.31%
2022/01/18	5	30.00	5	30.20	30.00	0	8,844	0.00%
2022/01/17	15	30.00	13	30.12	30.15	2	8,720	0.02%
2022/01/14	0	0.00	10	29.82	29.85	-10	8,630	-0.12%
2022/01/13	1	29.85	11	29.97	30.00	-10	8,751	-0.11%
2022/01/12	2	29.55	49	29.64	29.75	-47	8,633	-0.54%
2022/01/11	5	29.22	4	29.25	29.35	1	8,401	0.01%
2022/01/07	1	29.00	0	0.00	29.05	1	8,195	0.01%
2022/01/06	0	0.00	6.8	28.96	28.95	-6.8	8,183	-0.08%
2022/01/05	0	0.00	4	29.10	29.05	-4	8,214	-0.05%
2022/01/03	5	29.12	0	0.00	29.00	5	8,450	0.06%
2021/12/30	1	29.15	0	0.00	29.15	1	8,766	0.01%
2021/12/29	0	0.00	5	29.20	29.25	-5	8,830	-0.06%
2021/12/28	6	29.15	10	29.15	29.20	-4	8,874	-0.05%
2021/12/24	0	0.00	1.1	29.01	29.10	-1.1	8,970	-0.01%
2021/12/23	2	29.00	11	29.05	28.95	-9	8,972	-0.10%
2021/12/22	6	28.95	0	0.00	28.95	6	9,038	0.07%
2021/12/21	1	28.95	56.3	29.10	28.95	-55.3	8,999	-0.61%
2021/12/20	1	28.85	0	0.00	28.90	1	8,949	0.01%
2021/12/17	59	28.85	0	29.05	28.85	59	8,894	0.66%
2021/12/16	11	28.90	0	0.00	29.05	11	8,842	0.12%
2021/12/15	5.2	28.91	0	0.00	29.00	5.2	8,920	0.06%
2021/12/14	2	28.90	0	0.00	29.00	2	9,055	0.02%
2021/12/13	13	29.11	16	29.05	29.00	-3	9,093	-0.03%
2021/12/09	10	29.08	0	0.00	29.15	10	9,208	0.11%
2021/12/08	0	0.00	8	29.20	29.20	-8	9,224	-0.09%
2021/12/07	10	29.15	9	29.15	29.35	1	9,211	0.01%
2021/12/06	1.3	29.10	0.1	29.20	29.30	1.2	9,161	0.01%
2021/12/03	2.3	29.20	2.4	29.33	29.15	-0.1	9,194	0.00%
2021/12/02	5	29.15	0	0.00	29.15	5	9,150	0.05%
2021/12/01	8.8	28.97	5	29.23	29.30	3.8	9,177	0.04%
2021/11/30	0	0.00	19	29.74	28.60	-19	9,029	-0.21%
2021/11/29	7	28.84	0	0.00	29.30	7	8,533	0.08%
2021/11/26	1	29.15	2	29.20	29.15	-1	8,478	-0.01%
2021/11/25	0	0.00	13	29.50	29.65	-13	8,556	-0.15%
2021/11/23	2	29.15	3	29.05	29.10	-1	8,519	-0.01%
2021/11/22	0	0.00	2	29.30	29.40	-2	8,569	-0.02%
2021/11/19	10	28.95	15	29.14	29.20	-5	8,606	-0.06%
2021/11/18	25	28.75	1	28.85	28.80	24	8,619	0.28%
2021/11/17	3	28.80	1	28.90	28.80	2	8,680	0.02%
2021/11/16	1	28.75	11	28.91	29.05	-10	8,713	-0.11%
2021/11/15	3	28.77	3	28.82	28.75	0	8,784	0.00%
2021/11/12	0	0.00	13	28.71	28.80	-13	8,839	-0.15%
2021/11/10	1	28.55	6.1	28.78	28.95	-5.1	9,163	-0.06%
2021/11/09	0.1	28.70	2	28.73	28.85	-1.9	9,297	-0.02%
2021/11/08	38	28.52	4	28.40	28.45	34	9,288	0.37%
2021/11/05	3	29.50	1.1	29.68	29.55	1.9	9,167	0.02%
2021/11/04	2	29.83	16	29.68	29.80	-14	9,214	-0.15%
2021/11/03	5	29.15	0	0.00	29.30	5	9,028	0.06%
2021/11/02	7	29.12	1	29.25	29.20	6	9,382	0.06%
2021/11/01	3	29.08	2	29.03	29.10	1	9,537	0.01%
2021/10/29	3	29.10	0	0.00	29.20	3	9,619	0.03%
2021/10/28	0	0.00	3.4	29.30	29.35	-3.4	9,800	-0.03%
2021/10/27	0	0.00	14.1	29.26	29.35	-14.1	9,985	-0.14%
2021/10/26	1	29.20	1	29.20	29.30	0	10,226	0.00%
2021/10/25	10	29.15	0.3	29.14	29.20	9.8	10,286	0.09%
2021/10/22	0	0.00	1.4	29.22	29.25	-1.4	10,483	-0.01%
2021/10/21	1	29.15	10.1	29.17	29.10	-9.1	10,481	-0.09%
2021/10/20	0	0.00	25	28.80	28.90	-25	10,426	-0.24%
2021/10/19	5	28.31	10	28.25	28.50	-5	10,454	-0.05%
2021/10/18	0	0.00	1	28.65	28.35	-1	10,711	-0.01%
2021/10/15	0	0.00	4	28.61	28.70	-4	12,208	-0.03%
2021/10/14	0	0.00	0.1	28.50	28.40	-0.1	12,692	0.00%
2021/10/13	11	28.71	9.5	28.67	28.70	1.5	12,980	0.01%
2021/10/12	13	28.55	42.4	28.53	28.70	-29.4	13,135	-0.22%
2021/10/08	7.5	28.42	4	28.50	28.40	3.5	13,243	0.03%
2021/10/07	11.2	28.27	32	28.31	28.35	-20.8	13,279	-0.16%
2021/10/06	1	27.30	2	27.60	27.55	-1	13,170	-0.01%
2021/10/05	6	27.16	14.8	27.16	27.40	-8.8	13,192	-0.07%
2021/10/04	1	27.15	2	27.20	27.15	-1	13,283	-0.01%
2021/10/01	12	27.27	6	27.25	27.45	6	13,427	0.04%
2021/09/30	3	27.15	0	0.00	27.50	3	13,451	0.02%
2021/09/29	10.5	27.19	4	27.29	27.25	6.5	13,541	0.05%
2021/09/28	4.1	27.55	0.1	27.60	27.70	4	13,644	0.03%
2021/09/27	5.3	27.65	1	27.65	27.60	4.3	13,995	0.03%
2021/09/24	9	27.83	1	27.80	27.70	8	14,038	0.06%
2021/09/23	1.2	27.75	2	27.80	27.75	-0.8	14,059	-0.01%
2021/09/22	2.3	27.24	10	27.35	27.40	-7.7	14,101	-0.05%
2021/09/17	1.1	27.65	7	27.66	27.70	-5.9	14,159	-0.04%
2021/09/16	1.3	27.53	8	27.61	27.70	-6.7	14,152	-0.05%
2021/09/15	17.1	27.76	14.6	27.73	27.75	2.5	14,166	0.02%
2021/09/14	2.1	27.27	0	0.00	27.20	2.1	14,033	0.01%
2021/09/13	2.2	27.05	0.6	27.15	27.05	1.6	14,016	0.01%
2021/09/10	9	27.11	0.2	27.20	27.15	8.8	14,056	0.06%
2021/09/09	7	27.10	0	0.00	27.10	7	14,211	0.05%
2021/09/08	13	27.27	30	27.15	27.20	-17	14,292	-0.12%
2021/09/07	6	27.40	0	0.00	27.45	6	14,376	0.04%
2021/09/06	1.1	27.75	11	27.70	27.55	-9.9	14,502	-0.07%
2021/09/02	0.1	27.70	0	0.00	27.50	0.1	14,725	0.00%
2021/09/01	3	27.50	1	27.55	27.55	2	14,856	0.01%
2021/08/31	5	27.46	10	27.55	27.40	-5	14,874	-0.03%
2021/08/30	1	27.50	2	27.50	27.65	-1	14,854	-0.01%
2021/08/27	1	27.45	1	27.45	27.50	0	14,902	0.00%
2021/08/26	14	27.38	0	0.00	27.35	14	14,962	0.09%
2021/08/25	2	27.75	1.3	27.76	27.75	0.7	15,092	0.00%
2021/08/24	19	27.49	19	27.52	27.60	0	15,225	0.00%
2021/08/23	13	27.02	5	27.00	26.95	8	15,310	0.05%
2021/08/20	1	26.85	1.1	26.81	26.90	-0.1	15,435	0.00%
2021/08/19	29	26.66	10	26.60	26.70	19	16,216	0.12%
2021/08/18	0.2	26.75	1	26.65	27.00	-0.8	16,212	0.00%
2021/08/17	28	26.84	11	26.84	26.75	17	16,279	0.10%
2021/08/16	35	26.84	6	26.75	26.70	29	16,316	0.18%
2021/08/13	18	27.10	1	27.15	27.15	17	16,292	0.10%
2021/08/12	3.1	27.21	0	0.00	27.35	3.1	16,283	0.02%
2021/08/11	5	27.20	9	27.29	27.20	-4	16,355	-0.02%
2021/08/10	13.2	27.12	2	27.20	27.20	11.2	16,448	0.07%
2021/08/09	5	27.34	1	27.65	27.30	4	16,610	0.02%
2021/08/06	32.2	27.49	21.8	27.45	27.70	10.4	16,679	0.06%
2021/08/05	21	27.14	8	27.12	27.10	13	16,561	0.08%
2021/08/04	10	27.22	2	27.15	27.30	8	16,863	0.05%
2021/08/03	26	27.28	2	27.30	27.40	24	17,018	0.14%
2021/08/02	17	27.56	17	27.51	27.60	0	17,057	0.00%
2021/07/30	18	27.88	1	28.00	27.75	17	16,996	0.10%
2021/07/29	10.1	28.04	1	28.05	28.00	9.1	16,936	0.05%
2021/07/28	19.3	27.94	3	27.87	28.05	16.3	17,088	0.10%
2021/07/27	24	28.15	1	28.20	28.15	23	17,297	0.13%
2021/07/26	28	28.21	6.2	28.42	28.10	21.8	17,603	0.12%
2021/07/23	10	28.15	1	28.20	28.10	9	17,588	0.05%
2021/07/22	41	28.17	0	0.00	28.20	41	17,556	0.23%
2021/07/21	113	28.18	5	28.05	28.05	108	17,414	0.62%	大買/鉅額交易
2021/07/20	62.1	31.25	5	31.30	31.20	57.1	16,072	0.36%
2021/07/19	25	31.47	8	31.51	31.65	17	15,731	0.11%
2021/07/16	25	31.74	0	0.00	31.75	25	15,823	0.16%
2021/07/15	33	32.02	2	32.05	31.95	31	15,840	0.20%
2021/07/14	121	32.20	2	32.50	32.10	119	15,771	0.75%	大買/鉅額交易
2021/07/13	4.3	32.20	1	32.50	32.20	3.3	15,830	0.02%
2021/07/12	26	32.74	0	0.00	32.65	26	15,761	0.16%
2021/07/09	7	32.58	4.1	32.74	32.70	2.9	15,802	0.02%
2021/07/08	9	32.88	10	33.03	32.80	-1	16,007	-0.01%
2021/07/07	3.1	32.75	12	32.58	32.75	-8.9	16,035	-0.06%
2021/07/06	3	32.60	5.4	32.70	32.70	-2.4	16,221	-0.02%
2021/07/05	6	32.49	18	32.47	32.55	-12	16,263	-0.07%
2021/07/02	19	32.27	6	31.93	32.35	13	16,203	0.08%
2021/07/01	3	31.13	5	31.28	31.05	-2	16,089	-0.01%
2021/06/30	1	31.00	4	31.03	31.00	-3	16,096	-0.02%
2021/06/29	0.1	30.75	0	0.00	30.75	0.1	16,144	0.00%
2021/06/28	21.4	30.86	1.6	30.84	30.80	19.8	16,267	0.12%
2021/06/25	3	30.75	17	30.90	30.80	-14	16,274	-0.09%
2021/06/24	11	30.45	0	0.00	30.40	11	16,354	0.07%
2021/06/23	1	30.40	0	0.00	30.40	1	16,487	0.01%
2021/06/22	1	30.40	105	30.60	30.40	-104	16,918	-0.61%	大賣/鉅額交易
2021/06/21	15	30.55	4.8	30.65	30.30	10.2	17,834	0.06%
2021/06/18	16.2	30.78	3	30.90	30.65	13.2	18,194	0.07%
2021/06/17	6	30.60	7.8	30.77	30.60	-1.8	18,405	-0.01%
2021/06/16	105.2	30.94	14.6	30.76	30.60	90.6	19,062	0.48%	大買/
2021/06/15	2	30.20	2	30.30	30.15	0	19,614	0.00%
2021/06/11	8	30.26	0	0.00	30.15	8	19,612	0.04%
2021/06/10	3.7	30.17	10	30.03	30.25	-6.3	19,681	-0.03%
2021/06/09	5	30.27	4	30.16	30.20	1	19,730	0.01%
2021/06/08	0	0.00	3	30.78	30.65	-3	19,762	-0.02%
2021/06/07	8	30.64	1	30.60	30.55	7	19,818	0.04%
2021/06/04	7.2	30.92	2	30.93	30.95	5.2	19,841	0.03%
2021/06/03	7	31.34	0	0.00	31.25	7	19,870	0.04%
2021/06/02	3.3	31.25	1	31.40	31.35	2.3	19,923	0.01%
2021/06/01	9	31.22	3.7	31.27	31.40	5.3	19,887	0.03%
2021/05/31	24.7	30.54	18	30.64	30.75	6.7	19,846	0.03%
2021/05/28	1	30.50	32.7	30.17	30.55	-31.7	19,835	-0.16%
2021/05/27	22.4	29.62	1	29.65	29.55	21.4	19,905	0.11%
2021/05/26	24.3	29.71	5.1	29.98	29.70	19.2	19,518	0.10%
2021/05/25	1	29.55	3	29.67	29.55	-2	19,581	-0.01%
2021/05/24	7	29.22	3	29.14	29.30	4	19,634	0.02%
2021/05/21	10	29.17	0	0.00	29.10	10	19,682	0.05%
2021/05/20	0	0.00	1	29.35	29.20	-1	19,584	-0.01%
2021/05/19	6	28.90	11	29.07	29.15	-5	19,594	-0.03%
2021/05/18	15	28.63	3	28.70	28.70	12	19,648	0.06%
2021/05/17	17	28.35	10	28.63	27.90	7	19,605	0.04%
2021/05/14	11	29.67	5	29.70	29.55	6	19,375	0.03%
2021/05/13	2	29.80	1	30.00	29.70	1	19,318	0.01%
2021/05/12	27	29.58	32	29.91	30.00	-5	19,135	-0.03%
2021/05/11	29	30.70	24	30.64	30.50	5	18,813	0.03%
2021/05/10	26	30.77	45	30.74	31.20	-19	18,683	-0.10%
2021/05/07	11	31.08	1.3	30.93	31.15	9.7	19,015	0.05%
2021/05/06	10	30.79	0.1	30.80	30.75	9.9	19,568	0.05%
2021/05/05	14	30.89	4.4	30.98	30.80	9.6	20,029	0.05%
2021/05/04	31	31.02	30.2	30.81	31.15	0.8	19,961	0.00%
2021/05/03	38	31.84	15	31.67	31.65	23	19,780	0.12%
2021/04/29	27	32.50	21.1	32.60	32.70	5.9	19,586	0.03%
2021/04/28	4	32.65	1	32.65	32.70	3	19,594	0.02%
2021/04/27	3.3	32.68	0	0.00	32.60	3.3	19,730	0.02%
2021/04/26	12	32.68	8	32.69	32.80	4	19,659	0.02%
2021/04/23	10	32.23	6	32.26	32.45	4	19,574	0.02%
2021/04/22	67	32.71	14	32.68	32.55	53	19,688	0.27%
2021/04/21	34	33.01	12.1	33.12	33.00	21.9	19,681	0.11%
2021/04/20	18	33.15	3.4	33.07	33.10	14.6	19,604	0.07%
2021/04/19	9	33.09	12.5	33.10	33.05	-3.5	19,556	-0.02%
2021/04/16	13	32.87	10.2	32.99	32.95	2.8	19,469	0.01%
2021/04/15	13	32.78	9	32.91	32.85	4	19,541	0.02%
2021/04/14	27	32.67	27	32.85	33.00	0	19,450	0.00%
2021/04/13	31	33.43	7	33.42	33.15	24	19,250	0.12%
2021/04/12	38	33.46	10	33.52	33.40	28	19,191	0.15%
2021/04/09	23	33.73	13.9	33.66	33.70	9.1	19,040	0.05%
2021/04/08	36	33.58	1.1	33.64	33.55	34.9	18,929	0.18%
2021/04/07	48.3	33.50	4	33.85	33.45	44.3	18,819	0.24%
2021/04/06	13	33.48	5	33.43	33.40	8	18,656	0.04%
2021/04/01	19	33.52	0	0.00	33.40	19	18,698	0.10%
2021/03/31	2	33.50	5	33.85	33.50	-3	18,637	-0.02%
2021/03/30	8	33.78	18	33.70	33.85	-10	18,519	-0.05%
2021/03/29	11	33.47	284.7	33.33	33.55	-273.7	18,451	-1.48%	大賣/鉅額交易
2021/03/26	14	33.29	30	33.30	33.45	-16	18,397	-0.09%
2021/03/25	126	33.13	3	33.15	33.20	123	18,661	0.66%	大買/鉅額交易
2021/03/24	65.5	33.77	9	33.93	33.75	56.5	18,375	0.31%
2021/03/23	64	34.05	16	34.49	34.75	48	17,678	0.27%
2021/03/22	25	34.03	21	34.26	34.35	4	17,445	0.02%
2021/03/19	26	34.02	14.1	34.05	33.85	11.9	17,615	0.07%
2021/03/18	84	33.89	73.3	33.71	33.85	10.7	17,268	0.06%
2021/03/17	25	32.56	16.1	32.56	32.65	8.9	16,685	0.05%
2021/03/16	13	32.59	3	32.60	32.60	10	16,767	0.06%
2021/03/15	18	32.74	18	32.79	32.60	0	16,836	0.00%
2021/03/12	23	32.48	0	32.35	32.40	23	16,874	0.14%
2021/03/11	1	32.25	3	32.18	32.25	-2	16,894	-0.01%
2021/03/10	1	32.25	5	32.15	32.10	-4	16,992	-0.02%
2021/03/09	3	31.83	32	31.92	32.00	-29	17,174	-0.17%
2021/03/08	4	31.74	6	31.75	31.80	-2	17,336	-0.01%
2021/03/05	2	31.45	14.2	31.41	31.65	-12.2	17,400	-0.07%
2021/03/04	23	31.17	1	31.20	31.35	22	17,900	0.12%
2021/03/03	1	31.25	0	0.00	31.40	1	17,975	0.01%
2021/03/02	32.1	31.51	0	0.00	31.35	32.1	17,826	0.18%
2021/02/26	17	31.45	3	31.73	32.00	14	17,634	0.08%
2021/02/25	15	31.72	1	32.00	31.70	14	17,263	0.08%
2021/02/24	15	32.09	11	32.05	31.90	4	17,199	0.02%
2021/02/23	2	31.78	13	31.77	31.80	-11	17,047	-0.06%
2021/02/22	1	31.30	10	31.38	31.30	-9	16,982	-0.05%
2021/02/19	5.3	30.81	6.4	31.04	31.15	-1.1	17,001	-0.01%
2021/02/18	17.4	30.83	1	30.85	30.80	16.4	17,007	0.10%
2021/02/17	0	0.00	3	31.05	31.00	-3	17,080	-0.02%
2021/02/05	1	30.80	5	30.80	30.80	-4	17,294	-0.02%
2021/02/04	2	30.80	2	30.80	30.75	0	17,281	0.00%
2021/02/03	6.8	31.01	0	0.00	31.10	6.8	17,275	0.04%
2021/02/02	1	31.05	0	0.00	31.15	1	17,264	0.01%
2021/02/01	3.5	30.91	2	30.85	31.10	1.5	17,212	0.01%
2021/01/29	80	32.37	63	31.50	31.25	17	17,075	0.10%
2021/01/28	61	32.21	88	32.54	32.70	-27	16,547	-0.16%
2021/01/27	16	32.29	69	32.10	32.35	-53	15,969	-0.33%
2021/01/26	38	31.10	3	31.20	30.85	35	15,400	0.23%
2021/01/25	1	30.85	10	31.13	31.20	-9	15,324	-0.06%
2021/01/22	1	30.65	10.6	30.60	30.70	-9.6	15,169	-0.06%
2021/01/21	15.5	30.02	5	29.97	29.90	10.5	15,053	0.07%
2021/01/20	3	30.05	15	30.14	30.00	-12	15,065	-0.08%
2021/01/19	2	30.83	20	30.95	30.75	-18	14,868	-0.12%
2021/01/18	1	30.60	0	0.00	30.65	1	14,940	0.01%
2021/01/15	17.5	31.69	15	31.66	31.00	2.5	14,884	0.02%
2021/01/14	15	31.61	13.5	31.62	31.65	1.5	14,880	0.01%
2021/01/13	2.3	30.89	21	30.96	30.90	-18.7	14,588	-0.13%
2021/01/12	3	30.63	10	30.69	30.85	-7	14,473	-0.05%
2021/01/11	1	30.70	8	30.88	31.00	-7	14,358	-0.05%
2021/01/08	5.5	30.75	5	30.88	31.00	0.5	14,310	0.00%
2021/01/07	4	30.45	3.1	30.50	30.50	0.9	14,310	0.01%
2021/01/06	5	30.50	7	30.19	30.35	-2	14,332	-0.01%
2021/01/05	8.9	30.44	19.3	30.36	30.50	-10.4	14,261	-0.07%
2021/01/04	15	30.89	11.5	30.94	30.80	3.5	14,338	0.02%
2020/12/31	41	31.01	6.1	30.85	31.00	34.9	14,232	0.25%
2020/12/30	8	30.77	3	30.90	31.15	5	14,284	0.04%
2020/12/29	5	31.17	29	31.11	30.95	-24	14,241	-0.17%
2020/12/28	3	30.93	3	31.02	31.05	0	14,242	0.00%
2020/12/25	0	0.00	6	30.75	30.55	-6	14,281	-0.04%
2020/12/24	10	30.30	0	0.00	30.65	10	14,304	0.07%
2020/12/23	27	29.96	1.3	30.13	30.00	25.7	14,316	0.18%
2020/12/22	3	30.00	0	0.00	30.05	3	14,312	0.02%
2020/12/21	43	29.61	22	29.73	30.05	21	14,500	0.14%
2020/12/18	5	30.45	13	30.20	30.20	-8	14,448	-0.06%
2020/12/17	30	30.48	0	0.00	30.40	30	14,367	0.21%
2020/12/16	1	30.35	10	30.71	31.05	-9	14,155	-0.06%
2020/12/15	11.2	30.16	18	30.13	30.05	-6.8	14,004	-0.05%
2020/12/14	28	30.68	35	30.95	31.05	-7	13,637	-0.05%
2020/12/11	4	31.29	5	31.37	31.60	-1	13,407	-0.01%
2020/12/10	1.1	31.94	1.1	31.64	31.65	0	13,431	0.00%
2020/12/09	21	32.09	7	32.03	32.15	14	13,358	0.10%
2020/12/08	4	31.80	54	31.86	31.80	-50	13,298	-0.38%
2020/12/07	4	31.35	2	31.50	31.55	2	13,328	0.02%
2020/12/04	9	31.14	6.1	31.07	31.30	2.9	13,346	0.02%
2020/12/03	6	31.17	0	0.00	31.30	6	13,311	0.05%
2020/12/02	37.4	31.30	19	31.35	31.45	18.4	13,065	0.14%
2020/12/01	7	30.80	2	30.80	30.65	5	12,992	0.04%
2020/11/30	52	30.98	4	31.21	29.85	48	12,941	0.37%
2020/11/27	11	30.80	9	30.81	30.95	2	12,362	0.02%
2020/11/26	1	30.30	8.4	30.25	30.30	-7.4	12,214	-0.06%
2020/11/25	12	30.18	11	30.24	30.05	1	12,470	0.01%
2020/11/24	3	30.15	0	0.00	30.25	3	12,502	0.02%
2020/11/23	1.9	30.10	68	30.15	30.10	-66.1	12,574	-0.53%
2020/11/20	20.1	30.05	33	30.10	30.05	-12.9	12,639	-0.10%
2020/11/19	2	29.93	0	0.00	29.95	2	13,095	0.02%
2020/11/18	5	30.13	0	0.00	30.15	5	13,270	0.04%
2020/11/17	2	30.20	134	30.31	30.30	-132	13,303	-0.99%	大賣/鉅額交易
2020/11/16	41	30.30	0	0.00	30.40	41	13,666	0.30%
2020/11/13	45	30.01	14	30.09	30.30	31	13,937	0.22%
2020/11/12	1	29.05	1	29.20	29.20	0	13,711	0.00%
2020/11/10	22	29.26	0	0.00	29.15	22	13,896	0.16%
2020/11/09	1	29.25	8	29.34	29.50	-7	14,204	-0.05%
2020/11/06	0	0.00	2.3	29.19	29.15	-2.3	14,334	-0.02%
2020/11/05	0	0.00	2	29.40	29.10	-2	14,507	-0.01%
2020/11/04	1	29.00	7	29.03	29.00	-6	14,677	-0.04%
2020/11/03	0	0.00	1	28.80	28.75	-1	14,804	-0.01%
2020/11/02	5	28.22	0	0.00	28.35	5	14,923	0.03%
2020/10/30	8	28.59	0	0.00	28.50	8	15,195	0.05%
2020/10/29	6.1	28.64	0	0.00	28.70	6.1	15,516	0.04%
2020/10/28	7	29.07	7	29.44	29.15	0	15,648	0.00%
2020/10/27	21	29.02	0.4	29.10	29.00	20.6	15,788	0.13%
2020/10/26	43	29.35	2	29.50	29.30	41	15,965	0.26%
2020/10/22	7	28.50	3	28.50	28.75	4	16,121	0.02%
2020/10/21	18	28.68	0	0.00	28.55	18	16,129	0.11%
2020/10/20	2	29.00	0	0.00	28.95	2	16,591	0.01%
2020/10/19	8	28.83	2	28.80	28.80	6	17,134	0.04%
2020/10/16	5	28.89	10.3	28.93	28.80	-5.3	17,377	-0.03%
2020/10/15	23	29.61	3	29.73	29.10	20	17,940	0.11%
2020/10/14	3	28.93	13	29.12	29.05	-10	18,796	-0.05%
2020/10/13	20	28.59	1	28.45	28.70	19	19,194	0.10%
2020/10/12	28	28.90	0	0.00	28.85	28	19,999	0.14%
2020/10/08	0	0.00	4	29.54	29.70	-4	20,058	-0.02%
2020/10/07	7	29.39	6	29.38	29.35	1	20,337	0.00%
2020/10/06	0	0.00	10	29.70	29.75	-10	20,617	-0.05%
2020/10/05	1	29.65	1	29.65	29.55	0	20,907	0.00%
2020/09/30	1	30.25	0	0.00	29.80	1	21,182	0.00%
2020/09/29	2	29.50	1	29.50	29.40	1	21,694	0.00%
2020/09/28	2	29.35	0	0.00	29.70	2	22,677	0.01%
2020/09/25	1	28.90	12	28.87	29.15	-11	23,163	-0.05%
2020/09/24	44	29.00	6.1	29.06	28.85	37.9	23,278	0.16%
2020/09/23	29	29.89	22.1	30.22	29.95	6.9	23,293	0.03%
2020/09/22	3	29.05	19	29.17	29.10	-16	23,223	-0.07%
2020/09/21	2	29.55	0	0.00	29.50	2	23,384	0.01%
2020/09/18	1	29.75	12	29.78	29.85	-11	23,772	-0.05%
2020/09/17	11	29.78	2	29.75	29.65	9	24,067	0.04%
2020/09/16	29	30.12	3	30.30	30.10	26	24,572	0.11%
2020/09/15	23	29.89	2	29.83	29.75	21	24,802	0.08%
2020/09/11	11	29.78	4.6	29.81	29.90	6.4	26,124	0.02%
2020/09/10	30	29.95	20	30.03	29.80	10	26,381	0.04%
2020/09/09	29	30.06	27	30.15	30.45	2	26,211	0.01%
2020/09/08	29	30.74	2	30.80	30.70	27	26,220	0.10%
2020/09/07	8	31.34	7	31.36	31.30	1	26,257	0.00%
2020/09/04	2	30.88	7	31.43	31.75	-5	26,490	-0.02%
2020/09/03	8	31.90	0	0.00	31.70	8	26,531	0.03%
2020/09/02	5	32.09	1.3	32.25	32.25	3.7	26,768	0.01%
2020/09/01	1	31.95	9	32.08	32.35	-8	26,957	-0.03%
2020/08/31	11	32.25	2	32.78	31.90	9	26,976	0.03%
2020/08/28	7	32.59	10	32.70	32.60	-3	26,817	-0.01%
2020/08/27	6	33.23	2	33.10	33.15	4	26,914	0.01%
2020/08/26	3	33.50	16	33.55	33.60	-13	26,905	-0.05%
2020/08/25	23	33.41	24	33.73	34.00	-1	26,848	0.00%
2020/08/24	2	32.75	6	32.61	32.60	-4	26,739	-0.01%
2020/08/21	11	31.15	3	31.25	31.30	8	26,576	0.03%
2020/08/20	36	31.18	55.2	30.98	30.90	-19.2	26,599	-0.07%
2020/08/19	21	32.78	32.4	32.83	32.40	-11.4	26,146	-0.04%
2020/08/18	9	34.09	2	33.90	33.90	7	25,677	0.03%
2020/08/17	9	34.48	11	34.53	34.50	-2	25,642	-0.01%
2020/08/14	9	34.99	11	34.92	34.75	-2	25,563	-0.01%
2020/08/13	26	35.23	26.4	35.25	34.85	-0.4	25,531	0.00%
2020/08/12	2	34.50	7	34.51	34.70	-5	25,390	-0.02%
2020/08/11	14	34.05	11.2	34.21	34.00	2.8	25,355	0.01%
2020/08/10	37	34.69	0	0.00	34.50	37	25,399	0.15%
2020/08/07	11	35.03	43	35.02	34.90	-32	25,411	-0.13%
2020/08/06	5	34.80	1.4	34.90	34.95	3.6	25,295	0.01%
2020/08/05	11	35.13	8	34.99	34.90	3	25,235	0.01%
2020/08/04	4	34.65	35	34.76	35.00	-31	24,978	-0.12%
2020/08/03	30	33.87	2	34.30	33.85	28	24,798	0.11%
2020/07/31	5	34.63	3	34.87	34.50	2	24,671	0.01%
2020/07/30	3	34.70	7	34.56	34.60	-4	24,446	-0.02%
2020/07/29	1	33.85	2.1	33.75	33.80	-1.1	24,306	0.00%
2020/07/28	13	33.61	2	34.00	33.25	11	24,304	0.05%
2020/07/27	28	33.32	3	33.23	33.25	25	24,479	0.10%
2020/07/24	25	34.33	22	34.38	34.10	3	24,440	0.01%
2020/07/23	12	35.56	29.2	35.54	35.60	-17.2	23,976	-0.07%
2020/07/22	8	34.04	24.2	34.12	34.25	-16.2	23,476	-0.07%
2020/07/21	14	33.95	34	34.18	33.90	-20	23,295	-0.09%
2020/07/20	66	32.98	35	32.99	32.95	31	22,719	0.14%
2020/07/17	16	35.84	6.5	36.05	35.80	9.5	21,717	0.04%
2020/07/16	48	35.76	52.7	35.60	36.00	-4.7	21,458	-0.02%
2020/07/15	23	34.07	11	34.05	34.05	12	20,700	0.06%
2020/07/14	12	34.10	0	0.00	34.10	12	20,543	0.06%
2020/07/13	3	33.77	80.2	34.12	34.20	-77.2	20,361	-0.38%
2020/07/10	27	32.57	17	32.95	32.55	10	20,175	0.05%
2020/07/09	58	33.91	12	33.77	33.40	46	20,251	0.23%
2020/07/08	24	33.31	25.1	33.32	33.45	-1.1	19,957	-0.01%
2020/07/07	69	34.99	35.1	35.27	34.50	33.9	19,252	0.18%
2020/07/06	39	38.23	13.8	38.14	38.65	25.2	18,297	0.14%
2020/07/03	16	37.36	7.2	37.38	37.20	8.8	17,841	0.05%
2020/07/02	2	36.50	23.2	37.15	37.15	-21.2	17,796	-0.12%
2020/07/01	15	36.77	10.3	36.97	36.80	4.7	17,701	0.03%
2020/06/30	1	35.80	13	35.94	35.80	-12	17,522	-0.07%
2020/06/29	6	35.23	16	35.53	35.65	-10	17,474	-0.06%
2020/06/24	1	35.90	14.1	36.06	35.65	-13.1	17,243	-0.08%
2020/06/23	9	35.73	56.1	35.73	36.00	-47.1	17,191	-0.27%
2020/06/22	7.7	34.81	42.8	34.98	34.80	-35.1	17,223	-0.20%
2020/06/19	34	34.58	26.4	34.67	34.65	7.6	16,876	0.04%
2020/06/18	7	33.76	34.1	34.01	34.00	-27.1	16,268	-0.17%
2020/06/17	5	32.08	33.2	32.03	32.25	-28.2	15,614	-0.18%
2020/06/15	20	31.34	11	31.08	31.10	9	15,850	0.06%
2020/06/12	8	30.18	10	30.51	30.70	-2	15,963	-0.01%
2020/06/11	13	31.07	10	31.28	30.65	3	16,131	0.02%
2020/06/10	61	31.36	41.4	31.46	31.45	19.6	16,046	0.12%
2020/06/09	58	30.93	58	31.12	31.15	0	16,115	0.00%
2020/06/08	1	30.35	24.7	30.20	30.45	-23.7	16,095	-0.15%
2020/06/05	1	29.90	11.1	29.90	29.80	-10.1	15,920	-0.06%
2020/06/04	0	0.00	4	29.81	29.85	-4	15,885	-0.03%
2020/06/03	2	29.43	22	29.60	29.55	-20	15,994	-0.13%
2020/06/02	6	29.20	9	29.21	29.15	-3	15,975	-0.02%
2020/06/01	0	0.00	11	28.91	29.00	-11	15,911	-0.07%
2020/05/29	3	28.18	5.1	28.21	28.60	-2.1	15,862	-0.01%
2020/05/28	10	28.68	6.2	28.56	28.50	3.8	15,593	0.02%
2020/05/27	1	28.50	27	28.42	28.60	-26	15,671	-0.17%
2020/05/26	2	28.13	10	28.37	28.20	-8	15,660	-0.05%
2020/05/25	6	27.93	0	0.00	28.20	6	15,661	0.04%
2020/05/22	1	28.20	1	28.40	28.40	0	15,642	0.00%
2020/05/21	6	28.33	7	28.34	28.35	-1	15,516	-0.01%
2020/05/20	3	28.40	2	28.35	28.15	1	15,471	0.01%
2020/05/19	0	0.00	26	28.16	28.30	-26	15,304	-0.17%
2020/05/18	4	27.51	4	27.90	27.55	0	15,109	0.00%
2020/05/15	18	28.24	1	28.20	28.10	17	14,963	0.11%
2020/05/14	14	27.97	28	27.96	27.95	-14	14,826	-0.09%
2020/05/13	4	27.43	2.2	27.46	27.55	1.8	14,627	0.01%
2020/05/12	20	27.50	9	27.66	27.50	11	14,527	0.08%
2020/05/11	0	0.00	1	27.70	27.80	-1	14,438	-0.01%
2020/05/08	6	27.64	16	27.47	27.45	-10	14,348	-0.07%
2020/05/07	25	27.75	5	27.75	27.70	20	14,148	0.14%
2020/05/06	0	0.00	14.1	27.81	27.80	-14.1	14,116	-0.10%
2020/05/05	2	27.88	7	27.95	27.75	-5	14,084	-0.04%
2020/05/04	19	27.50	0	0.00	27.85	19	14,076	0.13%
2020/04/30	19	28.09	38	28.05	28.25	-19	14,023	-0.14%
2020/04/29	5	27.32	25.1	27.20	27.70	-20.1	13,812	-0.15%
2020/04/28	1	26.65	7	26.74	26.90	-6	13,693	-0.04%
2020/04/27	4	26.45	10	26.50	26.50	-6	14,075	-0.04%
2020/04/24	21	26.00	0	0.00	26.00	21	14,009	0.15%
2020/04/23	2	25.83	8	25.92	26.00	-6	14,093	-0.04%
2020/04/22	4	25.51	1	25.60	25.55	3	14,082	0.02%
2020/04/21	23	25.41	1	25.40	25.30	22	14,140	0.16%
2020/04/20	2	26.10	3	26.12	26.00	-1	14,000	-0.01%
2020/04/17	9	26.14	6	26.41	26.05	3	13,943	0.02%
2020/04/16	1	26.20	1	26.05	26.20	0	13,857	0.00%
2020/04/15	8	26.48	1.1	26.46	26.50	6.9	13,799	0.05%
2020/04/14	0	0.00	18	26.75	26.70	-18	13,667	-0.13%
2020/04/13	2	25.38	13	25.59	25.65	-11	13,389	-0.08%
2020/04/10	11	25.24	6	25.19	25.25	5	13,364	0.04%
2020/04/09	1	25.30	1	25.40	25.05	0	13,461	0.00%
2020/04/08	2	25.13	8	25.21	25.10	-6	13,400	-0.04%
2020/04/07	5	25.17	7	25.39	25.20	-2	13,319	-0.02%
2020/04/06	4	24.98	7	24.98	25.15	-3	13,189	-0.02%
2020/04/01	0	0.00	3	24.40	24.40	-3	12,942	-0.02%
2020/03/31	0	0.00	8	24.16	24.50	-8	12,762	-0.06%
2020/03/30	6.2	23.76	2	23.38	23.85	4.2	12,531	0.03%
2020/03/27	21	23.98	12	23.96	23.75	9	12,401	0.07%
2020/03/26	57	24.15	35	24.04	24.00	22	12,097	0.18%
2020/03/25	4	23.20	2	23.20	23.20	2	11,530	0.02%
2020/03/24	0	0.00	2	21.10	21.10	-2	11,524	-0.02%
2020/03/23	2	19.18	2	19.60	19.20	0	11,424	0.00%
2020/03/20	7	20.16	6	20.13	20.40	1	11,436	0.01%
2020/03/19	21	18.84	14	18.81	18.65	7	11,212	0.06%
2020/03/18	13	20.57	1	20.50	20.10	12	10,953	0.11%
2020/03/17	11	21.21	0	0.00	20.80	11	10,800	0.10%
2020/03/16	17	22.58	0.1	22.40	22.15	16.9	10,897	0.16%
2020/03/13	22	22.07	16.2	22.40	23.00	5.8	10,808	0.05%
2020/03/12	15	23.59	2	22.90	23.65	13	10,546	0.12%
2020/03/11	7	25.09	0	0.00	24.70	7	10,399	0.07%
2020/03/10	8	24.98	1	24.95	25.05	7	10,345	0.07%
2020/03/09	35	25.58	3	25.60	25.30	32	10,423	0.31%
2020/03/06	9	26.29	1	26.59	26.25	8	10,701	0.07%
2020/03/05	1	27.15	0	0.00	27.20	1	10,607	0.01%
2020/03/04	0	0.00	7	27.16	27.20	-7	10,769	-0.06%
2020/03/02	2	26.60	61	26.63	26.55	-59	10,732	-0.55%
2020/02/27	6	27.21	6	27.23	27.05	0	10,841	0.00%
2020/02/26	1	27.10	0	0.00	27.10	1	10,759	0.01%
2020/02/25	1	27.20	0	0.00	27.25	1	10,791	0.01%
2020/02/24	5	27.44	0	0.00	27.45	5	10,898	0.05%
2020/02/21	0	0.00	5	27.75	27.90	-5	10,999	-0.05%
2020/02/20	0	0.00	42	28.05	28.10	-42	11,198	-0.38%
2020/02/19	0	0.00	10.9	28.18	28.10	-10.9	11,376	-0.10%
2020/02/18	5	27.73	0	0.00	27.85	5	11,906	0.04%
2020/02/17	6	27.78	0	0.00	27.60	6	12,063	0.05%
2020/02/14	0	0.00	5.2	28.44	28.30	-5.2	12,350	-0.04%
2020/02/13	0	0.00	12.4	28.27	28.30	-12.4	12,462	-0.10%
2020/02/12	0	0.00	11	28.18	28.25	-11	12,603	-0.09%
2020/02/11	7	27.99	0	0.00	28.00	7	12,951	0.05%
2020/02/10	6	27.80	12	27.60	27.95	-6	13,055	-0.05%
2020/02/06	0	0.00	11.2	28.11	28.25	-11.2	13,598	-0.08%
2020/02/05	1	27.65	0	0.00	27.80	1	13,831	0.01%
2020/02/04	0	0.00	6	27.33	28.00	-6	13,873	-0.04%
2020/02/03	11	26.81	6	26.95	27.00	5	14,180	0.04%
2020/01/31	7	27.35	15	27.69	27.25	-8	14,150	-0.06%
2020/01/30	25	27.16	29	27.17	27.20	-4	14,227	-0.03%
2020/01/20	1	29.25	1.1	29.44	29.40	-0.1	13,968	0.00%
2020/01/17	0	0.00	17	29.28	29.30	-17	14,035	-0.12%
2020/01/15	0	0.00	27	29.02	28.90	-27	14,243	-0.19%
2020/01/14	6	28.48	1	28.85	28.85	5	14,230	0.04%
2020/01/13	1	28.80	0	0.00	28.75	1	14,328	0.01%
2020/01/10	3	28.72	1	28.80	28.75	2	14,387	0.01%
2020/01/09	0	0.00	9.8	28.62	28.70	-9.8	14,426	-0.07%
2020/01/08	1.4	28.03	2	28.40	28.10	-0.6	14,552	0.00%
2020/01/07	16	28.29	10	28.40	28.50	6	14,568	0.04%
2020/01/06	6	28.07	1	28.00	28.00	5	14,593	0.03%
2020/01/03	11.4	28.30	2	28.60	28.30	9.4	14,687	0.06%
2020/01/02	5	28.33	2	28.43	28.40	3	14,707	0.02%
2019/12/31	7	28.34	14.9	28.35	28.35	-7.9	14,712	-0.05%
2019/12/30	7	28.64	1	28.50	28.60	6	14,838	0.04%
2019/12/27	1	28.85	1	28.85	28.90	0	14,891	0.00%
2019/12/26	0	0.00	1.1	28.90	28.90	-1.1	14,936	-0.01%
2019/12/25	0	0.00	6	29.30	29.10	-6	15,064	-0.04%
2019/12/24	6	28.84	3	28.92	28.70	3	15,224	0.02%
2019/12/23	8	29.35	1	29.50	29.15	7	15,260	0.05%
2019/12/20	0.3	29.40	0	0.00	29.50	0.3	15,401	0.00%
2019/12/19	0	0.00	0.1	29.60	29.75	-0.1	15,800	0.00%
2019/12/18	0	0.00	6	29.80	29.85	-6	16,361	-0.04%
2019/12/17	0	0.00	7	29.59	29.80	-7	16,488	-0.04%
2019/12/16	15	29.56	65	29.50	29.30	-50	16,446	-0.30%
2019/12/13	0	0.00	3.1	29.75	29.85	-3.1	16,464	-0.02%
2019/12/12	0	0.00	8.4	29.78	29.60	-8.4	16,528	-0.05%
2019/12/11	10	29.89	29.1	29.81	29.50	-19.1	16,473	-0.12%
2019/12/10	0	0.00	11.3	29.34	29.45	-11.3	16,087	-0.07%
2019/12/09	12	29.20	6.3	29.18	29.20	5.7	16,067	0.04%
2019/12/06	2	29.28	25	29.28	29.20	-23	16,193	-0.14%
2019/12/05	2	29.03	0	0.00	29.00	2	16,010	0.01%
2019/12/04	1	28.80	5	28.98	29.00	-4	16,134	-0.02%
2019/12/03	5	28.95	30	29.06	28.90	-25	16,043	-0.16%
2019/12/02	6	27.59	35	27.67	27.80	-29	15,582	-0.19%
2019/11/29	20	27.87	20	27.91	27.70	0	15,501	0.00%
2019/11/28	9	28.62	0	0.00	28.55	9	15,398	0.06%
2019/11/27	13	28.74	23	28.70	29.00	-10	15,720	-0.06%
2019/11/26	2	28.65	13.5	28.78	28.90	-11.5	15,593	-0.07%
2019/11/25	19	28.83	11.2	28.95	28.95	7.8	15,329	0.05%
2019/11/22	10	29.23	16	29.17	29.20	-6	15,395	-0.04%
2019/11/21	1	28.75	5.1	29.19	29.10	-4.1	15,428	-0.03%
2019/11/20	0	0.00	11	29.34	29.40	-11	15,357	-0.07%
2019/11/19	0	0.00	20	29.16	29.25	-20	15,375	-0.13%
2019/11/18	4	28.98	11	29.00	29.00	-7	15,283	-0.05%
2019/11/15	53	28.83	52	28.79	28.65	1	15,348	0.01%
2019/11/14	0	0.00	29	28.24	28.45	-29	14,816	-0.20%
2019/11/13	1	28.40	46.3	28.34	28.15	-45.3	14,716	-0.31%
2019/11/12	12	27.75	0	0.00	27.80	12	14,432	0.08%
2019/11/11	1	28.05	10	27.88	27.90	-9	14,370	-0.06%
2019/11/08	121	27.94	31.2	28.32	28.35	89.8	14,454	0.62%	大買/
2019/11/07	2	27.53	7	27.40	27.40	-5	14,066	-0.04%
2019/11/06	14	27.05	42	27.00	27.25	-28	13,955	-0.20%
2019/11/05	10	27.95	10	27.70	27.85	0	13,638	0.00%
2019/11/04	19	28.28	23.6	28.27	28.40	-4.6	13,530	-0.03%
2019/11/01	1	27.90	19.2	28.08	28.00	-18.2	13,342	-0.14%
2019/10/31	31	27.80	40	28.00	27.95	-9	13,405	-0.07%
2019/10/30	1	27.20	23	27.49	27.45	-22	13,076	-0.17%
2019/10/29	6	27.73	22.1	27.56	27.40	-16.1	13,054	-0.12%
2019/10/28	1	27.60	23.1	27.81	27.80	-22.1	12,961	-0.17%
2019/10/25	1	27.35	21.1	27.41	27.50	-20.1	12,842	-0.16%
2019/10/24	10	27.30	24	27.39	27.35	-14	12,854	-0.11%
2019/10/23	16	27.21	12.8	27.18	27.20	3.2	12,839	0.02%
2019/10/22	1	26.85	20	26.85	26.85	-19	12,684	-0.15%
2019/10/21	2	26.60	15.1	26.70	26.70	-13.1	12,887	-0.10%
2019/10/18	0	0.00	3.1	26.39	26.35	-3.1	13,179	-0.02%
2019/10/17	6	26.40	13.3	26.50	26.50	-7.3	13,667	-0.05%
2019/10/16	5	26.25	22	26.37	26.50	-17	13,844	-0.12%
2019/10/15	2.3	26.07	20	26.29	26.20	-17.7	13,844	-0.13%
2019/10/14	12	26.27	18	26.29	26.30	-6	13,859	-0.04%
2019/10/09	3	26.12	4	26.25	26.10	-1	13,797	-0.01%
2019/10/08	0	0.00	17	26.27	26.25	-17	13,737	-0.12%
2019/10/07	3	26.27	5	26.25	26.20	-2	13,745	-0.01%
2019/10/04	3.1	26.22	25.7	26.19	26.15	-22.6	13,782	-0.16%
2019/10/03	1	25.15	6.2	25.35	25.90	-5.2	13,608	-0.04%
2019/10/02	1	25.20	3	25.53	25.50	-2	13,621	-0.01%
2019/10/01	3	25.65	3	25.60	25.70	0	13,533	0.00%
2019/09/27	4	25.18	12	25.30	25.05	-8	13,417	-0.06%
2019/09/26	9	26.03	10.2	25.96	26.00	-1.2	13,272	-0.01%
2019/09/25	5	25.93	29.4	26.09	26.20	-24.4	13,181	-0.18%
2019/09/24	8	26.26	44	26.51	26.10	-36	13,081	-0.28%
2019/09/23	12	25.79	207	25.77	26.00	-195	12,571	-1.55%	大賣/鉅額交易
2019/09/20	8	25.25	24	25.31	25.20	-16	12,048	-0.13%
2019/09/19	0	0.00	10	25.26	25.15	-10	11,799	-0.08%
2019/09/18	0	0.00	70.2	25.10	25.15	-70.2	11,715	-0.60%
2019/09/17	3	24.85	10.5	24.91	24.90	-7.5	11,552	-0.06%
2019/09/16	10	24.28	8	24.39	24.50	2	11,464	0.02%
2019/09/12	2	24.65	3.2	25.02	24.60	-1.2	11,424	-0.01%
2019/09/11	0	0.00	3	25.20	24.95	-3	11,491	-0.03%
2019/09/10	52	25.15	65	25.09	25.10	-13	11,467	-0.11%
2019/09/09	50	24.99	69	24.99	25.00	-19	11,287	-0.17%
2019/09/06	61	24.95	64	25.00	25.00	-3	11,269	-0.03%
2019/09/05	103	24.92	130.3	24.85	24.85	-27.3	11,122	-0.25%	大買/大賣/
2019/09/04	23	24.80	30	24.83	24.85	-7	11,087	-0.06%
2019/09/03	41	24.90	42.1	24.75	24.75	-1.1	11,124	-0.01%
2019/09/02	118.7	24.97	121	24.82	24.80	-2.3	11,532	-0.02%	大買/大賣/
2019/08/30	96	24.69	127	24.87	24.90	-31	11,450	-0.27%	大賣/
2019/08/29	51	24.27	52	24.30	24.30	-1	11,176	-0.01%
2019/08/28	53	24.34	53	24.34	24.35	0	11,218	0.00%
2019/08/27	71	24.48	71.1	24.40	24.40	-0.1	11,426	0.00%
2019/08/26	0	0.00	26.1	23.96	24.30	-26.1	12,069	-0.22%
2019/08/23	86	24.47	85	24.50	24.50	1	11,948	0.01%
2019/08/22	35	24.49	43.1	24.49	24.55	-8.1	11,966	-0.07%
2019/08/21	50	24.23	57	24.34	24.35	-7	12,028	-0.06%
2019/08/20	37	24.12	179	24.04	24.25	-142	11,908	-1.19%	大賣/鉅額交易
2019/08/19	20	23.65	41	23.65	23.70	-21	11,779	-0.18%
2019/08/16	2	23.63	2	23.50	23.60	0	11,818	0.00%
2019/08/15	2	23.20	0.1	23.50	23.50	1.9	11,715	0.02%
2019/08/14	103	23.69	104	23.55	23.55	-1	11,736	-0.01%	大買/大賣/
2019/08/13	22.5	23.11	58	23.23	23.35	-35.5	11,695	-0.30%
2019/08/12	2	22.65	1	22.55	22.50	1	11,628	0.01%
2019/08/08	0	0.00	3.5	22.50	22.40	-3.5	11,803	-0.03%
2019/08/07	2	22.35	21.1	22.45	22.30	-19.1	11,897	-0.16%
2019/08/06	22	21.86	3	22.07	22.30	19	12,198	0.16%
2019/08/05	8	22.55	40	22.48	22.45	-32	12,441	-0.26%
2019/08/02	23	22.72	26	22.80	22.80	-3	12,476	-0.02%
2019/08/01	3	23.10	0	0.00	23.25	3	12,473	0.02%
2019/07/31	22	23.28	20	23.25	23.30	2	12,473	0.02%
2019/07/30	11	23.73	120	23.70	23.55	-109	12,454	-0.88%	大賣/鉅額交易
2019/07/29	1	23.20	21	23.25	23.45	-20	12,455	-0.16%
2019/07/26	5	23.55	15	23.42	23.40	-10	12,371	-0.08%
2019/07/25	16	24.06	10	23.85	23.85	6	12,380	0.05%
2019/07/24	37	24.34	26.1	24.44	24.15	10.9	12,430	0.09%
2019/07/23	0.1	24.30	221	24.29	24.40	-220.9	12,412	-1.78%	大賣/鉅額交易
2019/07/22	12	23.81	15	23.92	23.70	-3	12,132	-0.02%
2019/07/19	55	25.35	170.1	25.35	25.30	-115.1	11,735	-0.98%	大賣/鉅額交易
2019/07/18	23	25.16	41	25.11	25.10	-18	11,203	-0.16%
2019/07/17	5	25.04	14.1	24.93	25.00	-9.1	11,151	-0.08%
2019/07/16	15	25.13	54	25.06	25.15	-39	11,174	-0.35%
2019/07/15	10	25.15	16	25.07	25.05	-6	11,285	-0.05%
2019/07/12	3	25.08	3	25.10	25.05	0	11,573	0.00%
2019/07/11	49	24.96	7.4	24.98	24.90	41.6	11,869	0.35%
2019/07/10	5	24.60	9	24.63	24.75	-4	12,204	-0.03%
2019/07/09	2	24.45	9	24.39	24.35	-7	12,318	-0.06%
2019/07/08	8	24.50	22	24.43	24.50	-14	12,482	-0.11%
2019/07/05	0.3	24.15	0	0.00	24.15	0.3	12,679	0.00%
2019/07/04	3	24.30	0	0.00	24.30	3	12,992	0.02%
2019/07/03	0	0.00	9.6	24.08	24.15	-9.6	13,292	-0.07%
2019/07/02	2	24.15	0.3	24.10	24.15	1.7	13,840	0.01%
2019/07/01	3	24.33	2	24.35	24.30	1	14,354	0.01%
2019/06/28	3	24.00	1	24.15	24.20	2	14,718	0.01%
2019/06/27	2.1	24.17	9	24.26	24.30	-6.9	14,990	-0.05%
2019/06/26	0	0.00	7	24.03	24.10	-7	15,236	-0.05%
2019/06/25	1.1	23.90	13	24.00	23.90	-11.9	15,637	-0.08%
2019/06/24	0.6	23.95	6	23.99	24.00	-5.4	17,063	-0.03%
2019/06/21	0.9	23.95	18	24.06	23.95	-17.1	18,037	-0.09%
2019/06/20	11.7	24.09	3	23.95	23.95	8.7	18,336	0.05%
2019/06/19	5	23.85	4	23.98	24.05	1	18,417	0.01%
2019/06/18	0.5	23.70	3.2	23.62	23.80	-2.7	18,355	-0.01%
2019/06/17	5	23.60	2	23.68	23.60	3	18,325	0.02%
2019/06/14	0	0.00	0.2	23.75	23.75	-0.2	18,554	0.00%
2019/06/12	0	0.00	10	23.95	23.90	-10	18,891	-0.05%
2019/06/11	5	24.00	0	0.00	23.80	5	18,974	0.03%
2019/06/10	0	0.00	16	24.03	24.10	-16	18,880	-0.08%
2019/06/05	1	22.85	1	22.80	22.95	0	18,424	0.00%
2019/06/04	0	0.00	2	22.35	22.45	-2	18,383	-0.01%
2019/06/03	5	22.06	22	22.37	22.15	-17	18,382	-0.09%
2019/05/31	27	22.15	2	21.83	22.50	25	18,145	0.14%
2019/05/30	0	0.00	6.4	23.45	23.40	-6.4	17,344	-0.04%
2019/05/29	4	23.28	0	0.00	23.10	4	17,420	0.02%
2019/05/24	7	23.11	1	23.25	22.95	6	17,216	0.03%
2019/05/23	7.9	22.87	6	23.14	23.10	1.9	17,142	0.01%
2019/05/22	1	22.80	1	22.95	22.95	0	17,059	0.00%
2019/05/21	1	22.60	2	22.83	22.95	-1	17,077	-0.01%
2019/05/20	4	22.69	18	22.70	22.65	-14	16,949	-0.08%
2019/05/17	13	22.81	5.4	22.78	22.55	7.6	16,891	0.04%
2019/05/16	2	23.00	0	0.00	23.00	2	16,731	0.01%
2019/05/15	14	23.55	8	23.58	23.50	6	16,585	0.04%
2019/05/14	103	22.54	26.2	22.55	23.20	76.8	16,539	0.46%	大買/
2019/05/13	27	23.30	8	23.37	23.05	19	16,265	0.12%
2019/05/10	3	24.32	3.1	24.58	24.55	-0.1	15,941	0.00%
2019/05/09	2	25.03	0	0.00	24.55	2	15,889	0.01%
2019/05/08	0	0.00	74	25.49	25.45	-74	15,766	-0.47%
2019/05/07	5	25.40	12	25.35	25.50	-7	15,905	-0.04%
2019/05/06	19	25.09	0.1	24.90	24.90	18.9	16,503	0.11%
2019/05/03	1	25.60	4	25.64	25.65	-3	16,426	-0.02%
2019/05/02	13	25.63	17	25.64	25.55	-4	16,404	-0.02%
2019/04/30	5	25.60	30	25.38	25.60	-25	16,271	-0.15%
2019/04/29	1	24.80	5.1	25.30	24.95	-4.1	16,103	-0.03%
2019/04/26	2	25.18	0	0.00	25.25	2	16,098	0.01%
2019/04/25	0	0.00	4	25.34	25.35	-4	16,093	-0.02%
2019/04/24	30	25.29	2	25.25	25.25	28	16,042	0.17%
2019/04/23	1	25.10	17	24.83	25.25	-16	16,059	-0.10%
2019/04/22	16	25.20	19	25.13	25.15	-3	15,843	-0.02%
2019/04/19	14	25.56	19	25.42	25.35	-5	15,637	-0.03%
2019/04/18	0	0.00	17.5	25.86	25.70	-17.5	15,442	-0.11%
2019/04/17	33	26.03	23.2	26.31	25.75	9.8	15,131	0.06%
2019/04/16	0	0.00	81.9	25.86	26.00	-81.9	14,747	-0.56%
2019/04/15	0	0.00	67.1	25.41	25.45	-67.1	14,327	-0.47%
2019/04/12	18	25.20	54	25.32	25.20	-36	14,136	-0.25%
2019/04/11	4	25.21	13	25.27	25.25	-9	13,960	-0.06%
2019/04/10	1.3	25.08	41	25.07	25.15	-39.7	13,627	-0.29%
2019/04/09	7	24.89	1	24.85	24.90	6	13,305	0.05%
2019/04/08	56	25.04	59	25.06	25.10	-3	12,986	-0.02%
2019/04/03	7	24.60	35	24.55	24.60	-28	12,377	-0.23%
2019/04/02	0	0.00	76	24.10	24.15	-76	11,849	-0.64%
2019/04/01	24	23.96	20	23.93	23.95	4	11,455	0.03%
2019/03/29	47	23.82	9	23.77	23.70	38	11,079	0.34%
2019/03/28	7.6	23.81	9.2	23.74	23.75	-1.7	10,799	-0.02%
2019/03/27	90	23.74	97	23.86	23.75	-7	10,385	-0.07%
2019/03/26	62	22.88	122	22.77	22.95	-60	8,924	-0.67%	大賣/
2019/03/25	107	22.22	22	22.07	22.25	85	7,985	1.06%	大買/
2019/03/22	3	21.68	5.2	21.66	21.75	-2.2	7,552	-0.03%
2019/03/21	6	21.50	2	21.55	21.50	4	7,375	0.05%
2019/03/20	17	21.42	4	21.45	21.45	13	7,320	0.18%
2019/03/19	0.1	21.40	22	21.39	21.40	-21.9	7,288	-0.30%
2019/03/18	13	20.86	0.3	21.10	21.10	12.7	7,127	0.18%
2019/03/15	8	20.86	0	0.00	20.70	8	7,122	0.11%
2019/03/14	5	21.37	21.3	21.33	21.20	-16.3	6,784	-0.24%
2019/03/13	0	0.00	1	21.00	21.00	-1	6,751	-0.01%
2019/03/12	1	20.75	3	20.90	20.95	-2	6,778	-0.03%
2019/03/11	1	20.60	0	0.00	20.65	1	6,805	0.01%
2019/03/08	18	20.71	1	20.70	20.65	17	6,954	0.24%
2019/03/07	19	20.98	4.7	20.96	21.00	14.3	6,980	0.21%
2019/03/06	3	21.15	3	21.25	21.20	0	6,975	0.00%
2019/03/05	0	0.00	5	21.20	21.20	-5	7,029	-0.07%
2019/03/04	6	21.05	3	21.30	21.25	3	7,118	0.04%
2019/02/27	0.6	21.35	2	21.30	21.35	-1.4	7,021	-0.02%
2019/02/26	4	21.33	2	21.35	21.30	2	6,949	0.03%
2019/02/25	2	21.25	12.2	21.26	21.40	-10.2	6,886	-0.15%
2019/02/22	10	21.30	6	21.32	21.30	4	6,911	0.06%
2019/02/21	2	21.10	8	21.18	21.15	-6	6,981	-0.09%
2019/02/20	1	21.10	1	21.15	21.20	0	7,015	0.00%
2019/02/19	1	21.15	10	21.15	21.15	-9	7,018	-0.13%
2019/02/18	2	21.00	0	0.00	21.10	2	7,180	0.03%
2019/02/15	1	21.00	0	0.00	21.00	1	7,222	0.01%
2019/02/14	12	21.06	0	0.00	21.00	12	7,261	0.17%
2019/02/13	4	21.05	10	21.25	21.15	-6	7,309	-0.08%
2019/02/12	0	0.00	9	21.15	21.10	-9	7,220	-0.12%
2019/02/11	1	21.30	4	21.30	21.30	-3	7,158	-0.04%
2019/01/30	3	21.02	28	21.06	21.10	-25	7,106	-0.35%
2019/01/29	1	20.90	3	20.93	21.00	-2	7,104	-0.03%
2019/01/28	26	21.09	2	21.23	21.30	24	7,115	0.34%
2019/01/25	7	20.99	17	21.07	21.30	-10	7,064	-0.14%
2019/01/24	2	20.00	10	20.11	20.50	-8	6,412	-0.12%
2019/01/22	1	20.00	5	19.97	20.00	-4	6,447	-0.06%
2019/01/21	4	20.13	1	20.00	20.00	3	6,511	0.05%
2019/01/18	21	20.00	11	19.98	20.10	10	6,609	0.15%
2019/01/17	4	19.73	14.6	19.75	19.80	-10.6	6,717	-0.16%
2019/01/16	6.7	19.70	7	19.71	19.75	-0.3	6,767	0.00%
2019/01/15	1	19.55	11	19.65	19.70	-10	6,793	-0.15%
2019/01/14	1	19.40	4	19.31	19.40	-3	6,741	-0.04%
2019/01/11	3	19.38	1	19.35	19.35	2	6,793	0.03%
2019/01/10	1	19.25	1	19.30	19.30	0	6,780	0.00%
2019/01/09	0	0.00	27	19.29	19.40	-27	6,802	-0.40%
2019/01/08	4	19.01	1.1	19.00	19.00	2.9	6,849	0.04%
2019/01/07	3	19.08	1	19.25	19.15	2	6,925	0.03%
2019/01/04	4	18.73	2	18.70	18.75	2	7,115	0.03%
2019/01/03	2	18.93	1	18.95	18.95	1	7,581	0.01%
2019/01/02	4	19.15	1	18.95	18.90	3	7,684	0.04%
2018/12/27	0.1	18.95	0	0.00	18.95	0.1	8,246	0.00%
2018/12/26	3	18.87	0	0.00	18.80	3	8,352	0.04%
2018/12/25	2	18.93	1	18.75	18.75	1	8,407	0.01%
2018/12/24	0	0.00	27	19.26	19.25	-27	8,467	-0.32%
2018/12/22	1	18.65	1	18.70	18.70	0	8,431	0.00%
2018/12/20	0	0.00	1	18.75	18.75	-1	8,538	-0.01%
2018/12/18	6	18.79	0	0.00	18.75	6	8,614	0.07%
2018/12/14	1	19.20	10.3	19.10	19.20	-9.3	8,665	-0.11%
2018/12/13	0	0.00	11	19.11	19.25	-11	8,785	-0.13%
2018/12/12	0	0.00	3	19.05	19.10	-3	9,116	-0.03%
2018/12/11	11	18.71	0	0.00	18.60	11	9,268	0.12%
2018/12/10	10	18.82	0	0.00	18.85	10	9,419	0.11%
2018/12/07	10	19.10	0	0.00	19.10	10	9,415	0.11%
2018/12/06	17	19.05	5	19.00	19.00	12	9,480	0.13%
2018/12/05	6	19.85	3	19.78	19.70	3	9,434	0.03%
2018/12/04	1	20.10	3	20.12	20.15	-2	9,642	-0.02%
2018/12/03	5	20.10	36	20.10	20.10	-31	9,660	-0.32%
2018/11/30	0	0.00	1	19.55	19.55	-1	9,500	-0.01%
2018/11/29	2	19.55	0	0.00	19.55	2	9,462	0.02%
2018/11/28	0	0.00	2	19.45	19.50	-2	9,397	-0.02%
2018/11/27	1	19.15	7	19.41	19.45	-6	9,359	-0.06%
2018/11/26	1	18.80	1	18.95	18.95	0	9,379	0.00%
2018/11/23	1.8	18.77	2	18.80	18.75	-0.2	9,386	0.00%
2018/11/22	1	18.85	4	18.95	18.95	-3	9,425	-0.03%
2018/11/21	1	18.75	3	18.85	18.80	-2	9,487	-0.02%
2018/11/20	6	19.23	1	19.20	19.15	5	9,480	0.05%
2018/11/19	0	0.00	18	19.60	19.70	-18	9,441	-0.19%
2018/11/16	0	0.00	6.1	19.32	19.35	-6.1	9,402	-0.06%
2018/11/15	3	19.30	10	19.00	19.30	-7	9,380	-0.07%
2018/11/14	0.9	18.65	0	0.00	18.55	0.9	9,240	0.01%
2018/11/13	1	18.60	5	18.64	18.90	-4	9,247	-0.04%
2018/11/12	9	18.82	3	19.00	19.05	6	9,272	0.06%
2018/11/09	1	18.50	7	18.55	18.65	-6	9,244	-0.06%
2018/11/08	1	19.00	1	18.70	18.70	0	9,305	0.00%
2018/11/07	0	0.00	5	18.69	18.85	-5	9,384	-0.05%
2018/11/06	4	18.45	6	18.50	18.50	-2	9,524	-0.02%
2018/11/05	0	0.00	8	18.50	18.65	-8	9,450	-0.08%
2018/11/01	0	0.00	1	19.00	19.00	-1	9,231	-0.01%
2018/10/31	10	18.65	28	18.62	18.90	-18	9,220	-0.20%
2018/10/30	4	18.03	17	17.98	18.00	-13	9,115	-0.14%
2018/10/29	3	18.10	0	0.00	18.05	3	9,168	0.03%
2018/10/26	6	18.05	0	0.00	18.20	6	9,224	0.07%
2018/10/25	41	17.80	6	17.56	17.80	35	9,478	0.37%
2018/10/24	5	17.50	2	17.95	17.85	3	9,787	0.03%
2018/10/23	2	17.45	1	17.60	17.60	1	9,879	0.01%
2018/10/19	3	17.18	2	17.20	17.55	1	10,149	0.01%
2018/10/18	0	0.00	8	17.58	17.55	-8	10,128	-0.08%
2018/10/17	6	17.68	6	17.80	17.55	0	10,214	0.00%
2018/10/16	17	17.60	4	17.54	17.50	13	10,373	0.13%
2018/10/15	2	17.73	1	17.75	17.75	1	10,421	0.01%
2018/10/12	23	17.54	23	17.62	17.90	0	10,633	0.00%
2018/10/11	32	17.15	8	17.39	17.00	24	10,687	0.22%
2018/10/09	8	18.26	2	18.23	18.20	6	10,898	0.06%
2018/10/08	18	18.21	5.7	18.22	18.25	12.3	10,918	0.11%
2018/10/05	23	18.80	0	0.00	18.65	23	10,818	0.21%
2018/10/04	5	19.51	0	0.00	19.50	5	10,568	0.05%
2018/10/03	1	19.80	12	19.81	19.75	-11	10,558	-0.10%
2018/10/02	9	19.92	1	19.85	19.85	8	10,591	0.08%
2018/10/01	3	19.93	0	0.00	19.90	3	10,760	0.03%
2018/09/28	14	19.94	1	19.90	19.90	13	10,955	0.12%
2018/09/27	6	19.82	1	19.95	19.95	5	11,632	0.04%
2018/09/26	1	19.85	0	0.00	19.85	1	11,740	0.01%
2018/09/21	0.1	19.95	3	19.75	19.85	-2.9	11,892	-0.02%
2018/09/20	18.9	19.72	0	0.00	19.70	18.9	11,897	0.16%
2018/09/19	3.1	19.75	1	19.80	19.75	2.1	12,040	0.02%
2018/09/18	17	19.66	3	19.58	19.55	14	12,009	0.12%
2018/09/17	6	20.11	0	0.00	20.10	6	11,833	0.05%
2018/09/14	9	20.20	2	20.10	20.50	7	11,705	0.06%
2018/09/13	2	20.25	0	0.00	20.40	2	11,559	0.02%
2018/09/12	0	0.00	1	20.25	20.20	-1	11,603	-0.01%
2018/09/11	4	20.59	0	0.00	20.50	4	11,681	0.03%
2018/09/10	12	20.43	10	20.70	20.20	2	11,925	0.02%
2018/09/07	15	21.21	20	21.20	21.20	-5	11,970	-0.04%
2018/09/06	0	0.00	8	21.32	21.35	-8	11,988	-0.07%
2018/09/05	4	21.50	3	21.50	21.45	1	12,140	0.01%
2018/09/03	3	21.58	0	0.00	21.60	3	12,343	0.02%
2018/08/31	3	21.50	16	21.53	21.75	-13	12,387	-0.10%
2018/08/30	7	21.70	1.2	21.73	21.70	5.8	12,372	0.05%
2018/08/29	0.1	21.90	6	21.58	21.70	-5.9	12,476	-0.05%
2018/08/28	1	21.50	2	21.40	21.45	-1	12,600	-0.01%
2018/08/27	3	21.33	0	0.00	21.35	3	12,847	0.02%
2018/08/24	5	21.27	0.6	21.50	21.30	4.4	12,975	0.03%
2018/08/23	2	21.50	1	21.45	21.45	1	13,335	0.01%
2018/08/22	3	21.30	0	0.00	21.35	3	13,642	0.02%
2018/08/21	3	21.25	1.1	21.33	21.40	1.9	13,769	0.01%
2018/08/20	2	21.23	2	21.45	21.20	0	13,840	0.00%
2018/08/17	9	21.27	0	0.00	21.20	9	13,924	0.06%
2018/08/16	2	21.38	0	0.00	21.35	2	13,968	0.01%
2018/08/15	5	21.57	10	21.58	21.55	-5	14,117	-0.04%
2018/08/14	17	21.69	21	21.68	21.65	-4	14,316	-0.03%
2018/08/13	18	22.08	5	21.85	21.85	13	14,557	0.09%
2018/08/10	0	0.00	0.1	22.40	22.40	-0.1	14,547	0.00%
2018/08/09	9	22.36	2.1	22.33	22.35	6.9	14,676	0.05%
2018/08/08	0	0.00	13	22.38	22.40	-13	14,989	-0.09%
2018/08/07	0	0.00	4	22.44	22.40	-4	15,364	-0.03%
2018/08/06	2	22.38	3	22.45	22.45	-1	15,582	-0.01%
2018/08/03	3	22.20	5	22.27	22.30	-2	15,806	-0.01%
2018/08/02	11	22.23	16	22.24	22.10	-5	16,078	-0.03%
2018/08/01	36	22.23	24	22.14	22.35	12	16,048	0.07%
2018/07/31	53	23.64	8.1	23.62	23.65	44.9	15,791	0.28%
2018/07/30	8	23.43	30	23.41	23.40	-22	15,655	-0.14%
2018/07/27	0	0.00	2	23.45	23.35	-2	15,678	-0.01%
2018/07/26	8	23.00	2	23.05	23.15	6	15,728	0.04%
2018/07/25	1	23.10	16	23.10	23.05	-15	15,648	-0.10%
2018/07/24	4	23.06	7	23.06	23.20	-3	15,722	-0.02%
2018/07/23	6	22.97	10	23.05	22.90	-4	15,822	-0.03%
2018/07/20	42	23.51	14	23.51	23.25	28	15,862	0.18%
2018/07/19	0	0.00	11	23.61	23.55	-11	16,044	-0.07%
2018/07/18	39	23.79	3	23.65	23.70	36	15,892	0.23%
2018/07/17	42	23.41	51.2	23.39	23.80	-9.2	15,644	-0.06%
2018/07/16	13	22.58	4	22.59	22.70	9	15,094	0.06%
2018/07/13	8	22.08	3	22.13	22.35	5	15,059	0.03%
2018/07/12	1	21.90	0	0.00	21.80	1	15,147	0.01%
2018/07/11	113	21.75	1	21.70	21.80	112	15,255	0.73%	大買/鉅額交易
2018/07/10	10	22.05	0	0.00	22.00	10	15,253	0.07%
2018/07/09	27	21.79	1	21.80	21.80	26	15,391	0.17%
2018/07/06	4	21.55	39	21.58	21.70	-35	15,456	-0.23%
2018/07/05	21	21.73	15.3	21.83	21.70	5.7	15,376	0.04%
2018/07/04	1	22.15	6	22.20	22.20	-5	14,874	-0.03%
2018/07/03	11	22.39	1	22.40	22.25	10	15,032	0.07%
2018/07/02	10	22.49	1	22.75	22.40	9	15,382	0.06%
2018/06/29	11	22.58	7	22.44	22.65	4	15,496	0.03%
2018/06/28	3	22.30	2	22.35	22.40	1	15,465	0.01%
2018/06/27	3	22.47	1	22.40	22.40	2	15,426	0.01%
2018/06/26	11	22.48	1	22.40	22.40	10	15,570	0.06%
2018/06/25	27	22.76	6	22.76	22.70	21	15,507	0.14%
2018/06/22	4	22.79	1	22.75	22.75	3	15,831	0.02%
2018/06/21	10	22.90	3	22.90	22.85	7	16,043	0.04%
2018/06/20	7	22.85	5	22.89	23.00	2	16,519	0.01%
2018/06/19	17	22.90	0	0.00	22.85	17	16,672	0.10%
2018/06/15	8	23.29	3	23.42	23.20	5	16,733	0.03%
2018/06/14	1	23.30	2	23.38	23.40	-1	17,218	-0.01%
2018/06/13	33	23.45	9	23.65	23.35	24	17,619	0.14%
2018/06/12	8	23.39	5.1	23.40	23.30	2.9	18,671	0.02%
2018/06/11	11	23.50	4	23.53	23.55	7	20,223	0.03%
2018/06/08	5	23.44	1	23.40	23.40	4	21,852	0.02%
2018/06/07	3	23.45	20	23.40	23.45	-17	22,369	-0.08%
2018/06/06	0	0.00	17	23.45	23.45	-17	23,533	-0.07%
2018/06/05	1	23.55	4	23.30	23.30	-3	24,055	-0.01%
2018/06/04	5	23.26	11	23.45	23.55	-6	24,033	-0.02%
2018/06/01	24	23.00	4.6	22.92	23.05	19.4	23,845	0.08%
2018/05/31	44.2	22.82	10	22.95	22.55	34.2	23,872	0.14%
2018/05/30	40	22.92	11	23.00	22.80	29	23,589	0.12%
2018/05/29	8	23.24	3	23.17	23.15	5	23,434	0.02%
2018/05/28	3	23.33	20	23.37	23.35	-17	23,602	-0.07%
2018/05/25	15	23.37	5	23.33	23.30	10	23,917	0.04%
2018/05/24	16	23.22	23	23.20	23.20	-7	23,928	-0.03%
2018/05/23	35	23.22	18	23.30	23.20	17	24,156	0.07%
2018/05/22	39	23.56	19	23.51	23.50	20	24,376	0.08%
2018/05/21	61	23.52	38	23.51	23.40	23	24,612	0.09%
2018/05/18	6	23.08	0	0.00	23.00	6	24,392	0.02%
2018/05/17	5	23.20	6	23.21	23.10	-1	24,439	0.00%
2018/05/16	12	23.07	0	0.00	23.10	12	24,409	0.05%
2018/05/15	16	23.28	14	23.37	23.15	2	24,301	0.01%
2018/05/14	5	23.50	4	23.63	23.65	1	24,389	0.00%
2018/05/11	12	23.22	21	23.27	23.15	-9	24,251	-0.04%
2018/05/10	25	23.39	11.2	23.46	23.45	13.8	24,106	0.06%
2018/05/09	25	23.98	22	23.81	23.70	3	23,902	0.01%
2018/05/08	28	23.88	13	23.87	23.85	15	23,948	0.06%
2018/05/07	25	23.65	7.7	23.83	24.20	17.3	23,954	0.07%
2018/05/04	41	23.55	0	0.00	23.40	41	23,702	0.17%
2018/05/03	27	23.82	1	23.95	23.80	26	23,644	0.11%
2018/05/02	5	23.85	8	23.81	23.90	-3	23,633	-0.01%
2018/04/30	2	23.63	5	23.70	23.70	-3	24,002	-0.01%
2018/04/27	6	23.44	0	0.00	23.65	6	24,545	0.02%
2018/04/26	0	0.00	14	23.75	23.60	-14	24,717	-0.06%
2018/04/25	6	23.67	4.2	23.70	23.50	1.8	24,570	0.01%
2018/04/24	9	23.86	2	23.75	23.70	7	24,487	0.03%
2018/04/23	4	23.95	1	24.00	24.10	3	24,541	0.01%
2018/04/20	10	23.91	0.1	24.00	23.90	9.9	24,556	0.04%
2018/04/19	2	24.10	0	0.00	24.25	2	24,474	0.01%
2018/04/18	7	24.19	16	23.97	23.85	-9	24,724	-0.04%
2018/04/17	8	24.14	2	24.13	24.25	6	24,596	0.02%
2018/04/16	6	23.75	0	0.00	23.70	6	24,490	0.02%
2018/04/13	4	23.84	12	24.00	23.80	-8	24,455	-0.03%
2018/04/12	25	24.23	5	24.26	24.10	20	24,326	0.08%
2018/04/11	6	23.99	7	23.94	23.95	-1	24,117	0.00%
2018/04/10	9	23.92	0.1	23.85	23.70	8.9	24,125	0.04%
2018/04/09	5	23.81	1	23.75	23.70	4	24,069	0.02%
2018/04/03	135	24.17	0.3	24.20	24.00	134.7	23,986	0.56%	大買/鉅額交易
2018/04/02	2	24.70	1	24.90	24.55	1	23,704	0.00%
2018/03/31	23	24.87	3	25.05	24.90	20	23,582	0.08%
2018/03/30	2	25.05	7.7	25.09	25.05	-5.7	23,678	-0.02%
2018/03/29	5	25.13	5	25.15	24.95	0	24,073	0.00%
2018/03/28	6	25.43	3	25.30	25.30	3	24,078	0.01%
2018/03/27	8	25.61	9	25.71	25.70	-1	24,099	0.00%
2018/03/26	3	24.70	16	24.87	25.30	-13	23,784	-0.05%
2018/03/23	37	24.99	26	25.00	24.85	11	23,601	0.05%
2018/03/22	3	25.83	7.5	25.75	25.65	-4.5	23,300	-0.02%
2018/03/21	11	26.20	9	26.27	26.10	2	23,131	0.01%
2018/03/20	52	25.92	16	25.53	26.10	36	22,992	0.16%
2018/03/19	27	25.55	8	25.59	25.45	19	22,381	0.08%
2018/03/16	59	25.92	13	25.78	25.60	46	21,994	0.21%
2018/03/15	70	25.87	122.3	26.27	26.50	-52.3	20,982	-0.25%	大賣/
2018/03/14	119.7	27.31	107	27.92	26.95	12.7	19,735	0.06%	大買/大賣/
2018/03/13	15	27.43	31	27.49	27.35	-16	18,270	-0.09%
2018/03/12	86	27.26	186	27.28	27.35	-100	18,033	-0.55%	大賣/
2018/03/09	2	25.48	66.1	25.44	25.40	-64.1	17,233	-0.37%
2018/03/08	78.6	24.73	63	24.65	24.65	15.6	16,926	0.09%
2018/03/07	8	24.62	17	24.87	24.65	-9	17,100	-0.05%
2018/03/06	2	24.95	2	24.95	24.70	0	17,400	0.00%
2018/03/05	0	0.00	26	24.85	24.85	-26	17,663	-0.15%
2018/03/02	4	24.58	3.2	24.72	24.70	0.8	17,879	0.00%
2018/03/01	1	24.65	84	24.82	24.90	-83	18,081	-0.46%
2018/02/27	4	24.68	27	24.71	24.50	-23	18,127	-0.13%
2018/02/26	12	24.57	11	24.46	24.30	1	17,819	0.01%
2018/02/23	0	0.00	15	24.78	24.60	-15	17,854	-0.08%
2018/02/22	80	24.55	99	24.62	24.50	-19	18,108	-0.10%
2018/02/21	20	24.15	30.1	24.33	24.40	-10.1	17,949	-0.06%
2018/02/12	9	22.92	15	22.95	22.90	-6	17,734	-0.03%
2018/02/09	29	22.63	1	22.75	22.70	28	17,712	0.16%
2018/02/08	12	23.03	1	23.00	23.00	11	17,831	0.06%
2018/02/07	22	23.01	8	23.04	23.15	14	18,124	0.08%
2018/02/06	33	22.51	48	22.73	22.35	-15	18,107	-0.08%
2018/02/05	19.9	23.80	22	23.84	23.80	-2.1	17,883	-0.01%
2018/02/01	8	24.35	14	24.23	24.20	-6	18,009	-0.03%
2018/01/31	50	24.33	51	24.49	24.50	-1	18,379	-0.01%
2018/01/30	16	24.47	20	24.43	24.45	-4	18,443	-0.02%
2018/01/26	41	24.30	8	24.38	24.40	33	18,949	0.17%
2018/01/25	13	24.70	29	24.69	24.60	-16	19,017	-0.08%
2018/01/24	174.5	25.15	125	25.11	25.10	49.5	18,883	0.26%	大買/大賣/
2018/01/23	165	24.80	202	24.75	24.90	-37	18,534	-0.20%	大買/大賣/
2018/01/22	31	24.30	27	24.27	24.30	4	17,952	0.02%
2018/01/19	2	23.85	5	23.70	23.80	-3	17,668	-0.02%
2018/01/18	30	24.02	39	23.97	23.75	-9	17,594	-0.05%
2018/01/17	20	23.92	9	23.83	23.90	11	17,577	0.06%
2018/01/16	2	23.90	23	23.81	23.85	-21	18,041	-0.12%
2018/01/15	22	24.01	25	23.90	23.95	-3	18,096	-0.02%
2018/01/12	40	23.94	12	23.90	23.90	28	18,147	0.15%
2018/01/11	29	23.44	0	0.00	23.45	29	17,943	0.16%
2018/01/10	12	23.32	11	23.40	23.30	1	18,097	0.01%
2018/01/09	10	23.50	0	0.00	23.55	10	18,319	0.05%
2018/01/08	13	23.58	5	23.67	23.55	8	18,700	0.04%
2018/01/05	19	23.58	3	23.50	23.65	16	18,757	0.09%
2018/01/03	68	23.69	29	23.62	23.60	39	19,036	0.20%
2018/01/02	7	23.99	50	24.20	23.80	-43	18,881	-0.23%