緯創 (3231)-第一金-中山券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▼2.5
漲幅
-2.15%
成交量
25,247張
產業
上市電腦週邊類股
2663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－第一金-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	5.2	114.49	8	113.69	114.00	-2.8	36,738	-0.01%
2024/12/10	5	116.50	1.1	116.14	116.50	3.9	36,454	0.01%
2024/12/09	7	118.64	15	118.70	118.50	-8	36,365	-0.02%
2024/12/06	2	119.50	4.6	119.92	119.00	-2.6	36,373	-0.01%
2024/12/05	0.1	117.50	7	116.71	117.00	-6.9	35,779	-0.02%
2024/12/04	0.5	116.00	1	115.00	116.00	-0.5	35,577	0.00%
2024/12/03	8	115.13	4.1	115.13	115.00	3.9	35,868	0.01%
2024/12/02	5.1	114.01	0	0.00	114.00	5.1	35,895	0.01%
2024/11/29	3	113.00	2	113.25	113.50	1	35,910	0.00%
2024/11/28	15	113.33	1	112.00	113.50	14	35,785	0.04%
2024/11/27	22.3	114.67	14	112.71	112.50	8.3	35,500	0.02%
2024/11/26	13.3	120.80	0	0.00	120.00	13.3	34,608	0.04%
2024/11/25	2	125.50	19.6	124.77	124.50	-17.6	33,819	-0.05%
2024/11/22	23	119.07	24.5	119.24	118.50	-1.5	32,397	0.00%
2024/11/21	1	113.50	0	0.00	114.00	1	31,732	0.00%
2024/11/20	3.5	114.01	0	0.00	114.00	3.5	31,615	0.01%
2024/11/19	11	113.73	2.5	114.00	114.00	8.5	31,596	0.03%
2024/11/18	6.1	115.73	7	115.64	113.50	-0.9	31,349	0.00%
2024/11/15	24.3	117.28	6.3	117.05	117.50	18	31,150	0.06%
2024/11/14	2.2	120.14	5.2	120.18	118.50	-3	30,745	-0.01%
2024/11/13	3.1	121.18	14	121.57	121.00	-10.9	30,475	-0.04%
2024/11/12	14.2	117.99	7.4	117.86	117.00	6.8	30,183	0.02%
2024/11/11	10	123.20	2.5	123.00	122.00	7.5	29,655	0.03%
2024/11/08	2.1	123.73	465.2	123.99	123.50	-463.1	29,370	-1.58%	大賣/鉅額交易
2024/11/07	0	0.00	5	120.00	120.00	-5	28,547	-0.02%
2024/11/06	17	119.12	15.9	120.11	119.50	1.2	28,796	0.00%
2024/11/05	1.1	119.36	34.9	118.82	118.50	-33.8	28,439	-0.12%
2024/11/04	5	115.00	15.1	115.93	116.00	-10.1	28,011	-0.04%
2024/11/01	2	112.00	11.3	114.52	115.00	-9.3	28,187	-0.03%
2024/10/30	5	112.40	1	111.50	111.00	4	27,600	0.01%
2024/10/29	7.1	111.71	1.3	111.50	112.50	5.8	27,735	0.02%
2024/10/28	16	113.28	2	114.50	113.50	14	27,542	0.05%
2024/10/25	3.8	114.55	38.6	114.70	115.00	-34.8	27,239	-0.13%
2024/10/24	21.2	110.34	0.2	111.00	109.50	21	26,376	0.08%
2024/10/23	1	114.00	1	113.00	113.00	0	26,721	0.00%
2024/10/22	3	112.17	5	112.90	113.00	-2	26,755	-0.01%
2024/10/21	19.2	110.47	2	110.75	110.50	17.2	27,018	0.06%
2024/10/18	4.1	110.02	4.5	111.72	109.00	-0.4	27,339	0.00%
2024/10/17	2.6	109.52	5.3	110.24	110.50	-2.7	27,399	-0.01%
2024/10/16	1	107.00	3.5	108.93	109.50	-2.5	27,866	-0.01%
2024/10/15	29	109.97	4	109.38	109.00	25	29,121	0.09%
2024/10/14	11.6	108.58	6	108.08	109.00	5.6	28,667	0.02%
2024/10/11	4.4	108.37	34.5	108.25	108.50	-30.1	28,646	-0.11%
2024/10/09	3	104.67	17.8	104.61	105.00	-14.8	28,124	-0.05%
2024/10/08	1	101.00	0	0.00	102.00	1	27,872	0.00%
2024/10/07	2	102.50	4	102.63	102.00	-2	28,360	-0.01%
2024/10/04	0.1	100.50	5	100.50	100.00	-5	28,732	-0.02%
2024/10/01	1	101.49	0	0.00	101.50	1	28,647	0.00%
2024/09/30	3	103.00	4.2	101.55	101.00	-1.2	28,879	0.00%
2024/09/27	0	0.00	6.1	104.50	104.00	-6.1	29,093	-0.02%
2024/09/26	7	104.43	1	103.50	103.50	6	29,197	0.02%
2024/09/25	1	105.00	9.3	104.49	104.50	-8.3	29,183	-0.03%
2024/09/24	1	101.50	3	101.83	102.50	-2	28,972	-0.01%
2024/09/23	21.1	101.48	20	101.50	101.50	1.1	29,171	0.00%
2024/09/20	2.1	102.24	1	103.50	101.00	1.1	29,568	0.00%
2024/09/19	0.2	102.33	0	0.00	102.50	0.2	29,779	0.00%
2024/09/18	19	103.50	15.1	101.65	101.50	3.9	30,551	0.01%
2024/09/16	20	102.50	22.1	102.50	103.00	-2.1	31,242	-0.01%
2024/09/13	0.2	100.50	1.2	100.04	101.00	-1.1	31,580	0.00%
2024/09/12	5	99.36	13.2	98.99	99.30	-8.2	32,844	-0.03%
2024/09/11	1	95.20	0	0.00	94.50	1	32,799	0.00%
2024/09/10	2.1	95.74	0	0.00	94.30	2.1	33,103	0.01%
2024/09/09	2	95.45	1	95.30	96.80	1	33,449	0.00%
2024/09/06	4	96.83	3	97.33	98.00	1	33,719	0.00%
2024/09/05	5	94.50	1	94.30	94.00	4	34,682	0.01%
2024/09/04	3.3	95.08	73	95.28	94.00	-69.7	35,347	-0.20%
2024/09/03	2.1	99.40	1	99.90	99.10	1.1	35,860	0.00%
2024/09/02	2	101.25	2	101.50	100.00	0	35,974	0.00%
2024/08/30	4	102.00	1	102.00	101.50	3	36,197	0.01%
2024/08/29	3.1	100.82	3	101.33	101.50	0.1	36,385	0.00%
2024/08/28	2	102.75	1	103.00	103.50	1	37,023	0.00%
2024/08/27	0.1	101.00	2	102.00	101.50	-1.9	37,874	-0.01%
2024/08/26	2	102.25	4	103.00	101.50	-2	38,434	-0.01%
2024/08/23	1	101.50	3	102.33	102.50	-2	39,125	-0.01%
2024/08/22	2	102.25	2.1	102.00	101.50	-0.1	41,234	0.00%
2024/08/21	2	101.00	5	101.90	101.50	-3	41,957	-0.01%
2024/08/20	1.5	102.33	2	101.00	101.00	-0.5	42,165	0.00%
2024/08/19	12.2	100.84	1	101.00	100.50	11.2	42,549	0.03%
2024/08/16	2	103.00	3	103.50	102.50	-1	42,855	0.00%
2024/08/15	4.1	102.24	10.1	102.01	101.50	-6	43,009	-0.01%
2024/08/14	5.1	102.89	14	103.43	103.50	-8.9	43,432	-0.02%
2024/08/13	11	103.13	2	102.00	102.00	9	43,335	0.02%
2024/08/12	6	101.58	18.1	101.80	102.50	-12.1	44,124	-0.03%
2024/08/09	22	98.20	18	98.07	97.30	4	45,161	0.01%
2024/08/08	29.1	94.45	25	94.69	94.80	4.1	44,849	0.01%
2024/08/07	10	95.97	12	96.50	97.50	-2	44,786	0.00%
2024/08/06	6	87.38	11	87.55	88.70	-5	44,523	-0.01%
2024/08/05	5.2	87.61	8.8	88.47	86.70	-3.6	44,716	-0.01%
2024/08/02	7	97.43	0	0.00	96.30	7	44,569	0.02%
2024/08/01	3	98.87	4	100.03	100.00	-1	44,480	0.00%
2024/07/31	0	0.00	0	98.80	96.80	0	44,678	0.00%
2024/07/30	3	95.22	200	96.74	97.00	-197	45,201	-0.44%	大賣/鉅額交易
2024/07/29	4.9	97.24	5.1	95.51	95.00	-0.2	45,518	0.00%
2024/07/26	9	97.22	4.3	97.53	97.00	4.7	45,359	0.01%
2024/07/23	3.7	100.96	4	100.75	101.00	-0.3	45,242	0.00%
2024/07/22	6.5	102.31	20	100.25	100.50	-13.5	45,489	-0.03%
2024/07/19	1	106.50	2	107.25	105.50	-1	45,188	0.00%
2024/07/18	5	106.90	0	0.00	107.00	5	46,044	0.01%
2024/07/17	16.7	110.66	2.5	110.79	109.00	14.2	45,963	0.03%
2024/07/16	9.4	112.39	27.3	110.78	113.50	-17.9	46,365	-0.04%
2024/07/15	22.1	106.91	9.1	106.84	106.50	13	45,978	0.03%
2024/07/12	3	106.17	0	0.00	106.00	3	46,614	0.01%
2024/07/11	22.2	107.53	10	107.90	108.00	12.2	47,440	0.03%
2024/07/10	11	108.14	0	0.00	108.00	11	48,662	0.02%
2024/07/09	9.2	111.07	0	0.00	108.50	9.2	49,136	0.02%
2024/07/08	1	111.00	6	110.50	111.00	-5	49,305	-0.01%
2024/07/05	0	0.00	9	108.94	109.00	-9	49,818	-0.02%
2024/07/04	2.2	108.75	0	109.24	109.00	2.2	50,777	0.00%
2024/07/03	0	0.00	17.2	108.76	109.50	-17.2	52,767	-0.03%
2024/07/02	3.5	107.14	0	0.00	107.50	3.5	54,469	0.01%
2024/07/01	2	106.75	0	0.00	107.50	2	57,342	0.00%
2024/06/28	2.4	106.63	0	0.00	106.00	2.4	58,384	0.00%
2024/06/27	4	106.50	0	0.00	106.50	4	59,928	0.01%
2024/06/26	4.7	107.77	1	107.00	107.00	3.7	63,513	0.01%
2024/06/25	19	106.16	4	106.50	108.00	15	63,782	0.02%
2024/06/24	13.8	111.47	67	111.11	110.00	-53.2	63,782	-0.08%
2024/06/21	11.2	112.60	69.3	113.12	113.00	-58.1	64,517	-0.09%
2024/06/20	3	111.67	4.4	111.89	111.50	-1.4	64,328	0.00%
2024/06/19	10.1	110.82	34.5	109.65	111.00	-24.4	65,086	-0.04%
2024/06/18	9.6	107.00	4	107.38	107.00	5.6	64,185	0.01%
2024/06/17	16.4	106.63	6	106.50	106.50	10.4	65,550	0.02%
2024/06/14	3	107.83	12	107.71	108.50	-9	66,922	-0.01%
2024/06/13	6	108.50	15	108.10	108.50	-9	67,262	-0.01%
2024/06/12	12.2	105.56	2.2	105.57	106.50	10	68,069	0.01%
2024/06/11	8.6	108.29	7.1	107.22	107.50	1.5	67,856	0.00%
2024/06/07	10.9	110.25	4	109.00	109.50	6.9	69,155	0.01%
2024/06/06	7.2	111.94	1	112.00	112.00	6.2	69,353	0.01%
2024/06/05	2.1	112.76	7	112.36	112.00	-4.9	72,049	-0.01%
2024/06/04	20.2	112.88	2	112.50	112.50	18.2	72,675	0.02%
2024/06/03	12	114.63	22	115.00	114.00	-10	73,293	-0.01%
2024/05/31	19.3	113.12	11	113.77	112.00	8.3	73,367	0.01%
2024/05/30	15.1	115.31	8	116.00	114.00	7.1	74,322	0.01%
2024/05/29	357	116.86	3.5	117.43	116.00	353.5	74,963	0.47%	大買/鉅額交易
2024/05/28	44	119.80	35.1	120.41	119.00	9	75,364	0.01%
2024/05/27	9.2	116.39	10.3	116.68	116.50	-1.1	73,924	0.00%
2024/05/24	2.3	114.85	29	115.05	115.00	-26.7	74,640	-0.04%
2024/05/23	4	115.50	6	114.67	114.00	-2	75,063	0.00%
2024/05/22	2.3	113.85	35	114.27	115.00	-32.7	76,003	-0.04%
2024/05/21	3	113.17	0	0.00	112.50	3	77,104	0.00%
2024/05/20	10	111.35	0	0.00	111.00	10	78,013	0.01%
2024/05/17	3.3	112.19	2.1	112.99	112.00	1.2	78,478	0.00%
2024/05/16	56	113.87	13	112.96	112.00	43	79,140	0.05%
2024/05/15	3.5	115.41	53.5	114.97	115.00	-50	79,763	-0.06%
2024/05/14	22.9	110.98	1	112.00	111.50	21.9	80,645	0.03%
2024/05/13	19.1	111.85	2	112.25	111.00	17.1	82,476	0.02%
2024/05/10	0	0.00	11.4	113.89	114.00	-11.4	83,680	-0.01%
2024/05/09	20	113.03	4	113.38	112.00	16	83,772	0.02%
2024/05/08	13	114.65	17	116.24	115.00	-4	83,938	0.00%
2024/05/07	4	113.38	3	113.00	114.50	1	84,610	0.00%
2024/05/06	1	114.00	5	113.60	114.00	-4	85,451	0.00%
2024/05/03	8.1	112.19	3	115.64	111.00	5.1	86,165	0.01%
2024/05/02	2.2	112.14	0	113.50	114.50	2.2	87,795	0.00%
2024/04/30	0	0.00	10.3	113.76	113.50	-10.3	88,654	-0.01%
2024/04/29	0	0.00	12	114.33	114.00	-12	90,496	-0.01%
2024/04/26	4	113.75	204.3	114.00	113.00	-200.3	94,369	-0.21%	大賣/鉅額交易
2024/04/25	16.8	112.78	2	113.50	112.00	14.8	98,203	0.02%
2024/04/24	210.1	115.95	28.7	115.06	115.50	181.5	98,635	0.18%	大買/鉅額交易
2024/04/23	18	110.86	2	111.00	111.00	16	98,685	0.02%
2024/04/22	49.2	111.17	23	109.35	108.50	26.2	98,941	0.03%
2024/04/19	42	115.14	27.7	115.73	115.00	14.3	99,484	0.01%
2024/04/18	10	116.20	13	117.27	118.00	-3	100,151	0.00%
2024/04/17	21	114.59	13	115.88	114.50	8	100,628	0.01%
2024/04/16	47.2	115.04	7.6	114.19	114.00	39.6	99,977	0.04%
2024/04/15	30.4	120.05	102	120.48	119.50	-71.6	99,746	-0.07%	大賣/
2024/04/12	124.2	122.77	18.5	123.45	122.50	105.7	99,486	0.11%	大買/鉅額交易
2024/04/11	27.5	123.84	4	125.13	123.00	23.5	98,973	0.02%
2024/04/10	6.3	126.64	7	126.86	125.50	-0.7	98,514	0.00%
2024/04/09	46.3	128.13	33.8	126.68	126.00	12.5	97,978	0.01%
2024/04/08	6.5	130.98	82.5	131.14	132.00	-76	97,472	-0.08%
2024/04/03	19.8	128.58	60.4	128.36	129.50	-40.7	97,382	-0.04%
2024/04/02	17.3	124.12	10.3	124.10	125.00	7.1	95,006	0.01%
2024/04/01	68.5	123.46	42	122.61	122.50	26.5	94,296	0.03%
2024/03/29	44.2	124.92	92.3	125.21	125.00	-48.1	93,180	-0.05%
2024/03/28	9	118.72	24	119.50	120.50	-15	90,381	-0.02%
2024/03/27	30.1	116.65	15	117.77	117.00	15.1	90,264	0.02%
2024/03/26	85.1	117.64	41.4	116.48	117.00	43.8	91,006	0.05%
2024/03/25	111.1	123.46	10	123.35	122.00	101.1	90,863	0.11%	大買/鉅額交易
2024/03/22	3.6	123.44	26.9	122.89	123.00	-23.3	91,132	-0.03%
2024/03/21	20.1	121.08	15.1	121.26	120.50	5	90,520	0.01%
2024/03/20	33.5	120.04	29	121.69	120.00	4.5	90,895	0.00%
2024/03/19	22.8	121.32	57.4	121.56	122.50	-34.6	90,127	-0.04%
2024/03/18	12.4	120.27	29.3	120.15	120.00	-16.8	89,597	-0.02%
2024/03/15	7.2	118.22	16	118.09	119.50	-8.8	89,472	-0.01%
2024/03/14	6.3	115.25	3	115.83	115.50	3.3	88,677	0.00%
2024/03/13	67.9	118.15	8.6	117.66	116.50	59.3	88,539	0.07%
2024/03/12	15.3	121.71	27	122.78	122.50	-11.7	87,599	-0.01%
2024/03/11	34.8	121.95	93.7	122.44	121.00	-58.9	86,981	-0.07%
2024/03/08	16.1	115.47	5.1	117.20	116.00	11	84,658	0.01%
2024/03/07	10.1	116.70	17.2	116.13	116.00	-7.1	84,305	-0.01%
2024/03/06	33.8	119.77	1	119.50	119.50	32.8	84,380	0.04%
2024/03/05	14.6	121.31	33	120.91	121.50	-18.4	84,705	-0.02%
2024/03/04	18.7	118.73	35.3	117.45	116.50	-16.6	83,596	-0.02%
2024/03/01	13	118.85	17	118.59	118.00	-4	82,963	0.00%
2024/02/29	3.4	114.94	29.4	115.29	115.50	-26	82,639	-0.03%
2024/02/27	40.8	114.62	10.2	117.43	113.50	30.7	82,161	0.04%
2024/02/26	25.6	116.29	4	116.88	117.00	21.6	81,520	0.03%
2024/02/23	8	118.45	17	117.68	116.00	-9	82,394	-0.01%
2024/02/22	25	120.60	9	120.56	119.00	16	82,377	0.02%
2024/02/21	79.7	118.52	8.3	119.38	118.50	71.4	81,420	0.09%
2024/02/20	37.8	121.91	13.3	122.45	122.00	24.5	80,732	0.03%
2024/02/19	35.4	123.80	35.7	123.84	122.50	-0.3	80,311	0.00%
2024/02/16	22.6	128.14	15.9	128.36	126.00	6.8	80,523	0.01%
2024/02/15	43.1	131.77	48.2	132.51	130.50	-5	79,728	-0.01%
2024/02/05	17	122.12	44.9	123.43	124.50	-27.9	78,923	-0.04%
2024/02/02	12.9	118.96	59.6	118.73	120.00	-46.6	78,367	-0.06%
2024/02/01	11.1	114.47	8	114.88	115.00	3.1	78,456	0.00%
2024/01/31	44.9	115.05	3	114.83	114.50	41.9	81,131	0.05%
2024/01/30	19.3	118.65	44.6	118.41	118.00	-25.3	80,957	-0.03%
2024/01/29	6	115.50	12.1	116.42	116.50	-6.1	80,092	-0.01%
2024/01/26	38.6	112.94	8	113.06	113.00	30.6	79,717	0.04%
2024/01/25	70.1	117.08	75	116.57	115.00	-5	79,371	-0.01%
2024/01/24	22.5	115.42	4	115.63	116.00	18.5	77,578	0.02%
2024/01/23	16	115.44	78.8	116.00	117.00	-62.8	77,090	-0.08%
2024/01/22	25.7	115.15	64.9	115.70	116.50	-39.2	75,750	-0.05%
2024/01/19	21	103.17	110.5	104.21	107.00	-89.5	72,889	-0.12%	大賣/
2024/01/18	9.2	96.97	4	96.83	97.70	5.2	69,445	0.01%
2024/01/17	9.1	98.73	11	99.70	97.90	-2	69,404	0.00%
2024/01/16	7.1	98.69	7.2	99.06	98.60	-0.1	69,586	0.00%
2024/01/15	22.3	99.88	15	99.08	98.60	7.3	69,770	0.01%
2024/01/12	27.5	98.36	79.6	99.43	99.50	-52.1	69,377	-0.08%
2024/01/11	14.2	96.62	26.2	97.06	97.60	-12	68,947	-0.02%
2024/01/10	20	94.95	26	94.94	94.50	-6	70,996	-0.01%
2024/01/09	7	95.13	9.1	95.90	94.00	-2.1	72,328	0.00%
2024/01/08	10	95.04	10.1	94.84	94.40	-0.1	72,025	0.00%
2024/01/05	3.1	93.93	4.8	94.08	93.60	-1.7	72,968	0.00%
2024/01/04	7.1	94.38	11	94.50	94.20	-3.9	74,314	-0.01%
2024/01/03	8.7	93.49	7	93.29	93.50	1.7	76,970	0.00%
2024/01/02	35.5	95.48	23	96.77	93.70	12.5	77,612	0.02%
2023/12/29	23.7	97.93	54.7	98.27	98.60	-30.9	76,858	-0.04%
2023/12/28	21.6	96.84	19.2	96.89	95.90	2.4	76,126	0.00%
2023/12/27	16	96.52	6	96.88	96.70	10	77,213	0.01%
2023/12/26	16.9	96.55	22	96.75	97.00	-5.1	79,699	-0.01%
2023/12/25	12.1	96.81	25.1	96.90	96.60	-13	80,972	-0.02%
2023/12/22	12.4	94.81	8	94.75	94.20	4.4	80,706	0.01%
2023/12/21	16	92.90	18.8	94.29	95.20	-2.8	80,789	0.00%
2023/12/20	8.8	93.84	37.2	94.09	94.20	-28.5	80,167	-0.04%
2023/12/19	20	92.60	4	93.45	92.00	16	79,775	0.02%
2023/12/18	4.1	92.12	8	92.79	92.30	-3.9	80,271	0.00%
2023/12/15	31.6	92.73	1	93.20	91.60	30.6	81,153	0.04%
2023/12/14	16	93.62	9	94.14	93.10	7	81,709	0.01%
2023/12/13	13	92.82	39	93.05	92.90	-26	81,924	-0.03%
2023/12/12	30.3	91.37	17	91.75	90.50	13.3	82,288	0.02%
2023/12/11	19.4	92.50	2	92.30	91.80	17.4	83,190	0.02%
2023/12/08	9	92.67	2	93.70	92.60	7	83,663	0.01%
2023/12/07	8.1	92.29	29.3	93.36	93.40	-21.2	84,174	-0.03%
2023/12/06	10.1	90.85	50	91.09	91.20	-39.9	85,906	-0.05%
2023/12/05	59.3	89.43	5	89.68	89.20	54.3	86,114	0.06%
2023/12/04	38.1	91.82	0	0.00	91.30	38.1	86,032	0.04%
2023/12/01	30.1	91.12	23	92.44	92.80	7.1	86,253	0.01%
2023/11/30	34	91.81	4	91.50	91.50	30	86,241	0.03%
2023/11/29	21	93.57	6.5	94.38	93.30	14.5	86,498	0.02%
2023/11/28	26.1	92.34	4	92.60	92.50	22.1	88,159	0.03%
2023/11/27	34.8	93.20	9	91.79	92.70	25.8	90,725	0.03%
2023/11/24	4.1	95.26	1	95.40	96.00	3.1	91,275	0.00%
2023/11/22	61.4	98.80	68	98.13	97.60	-6.6	94,745	-0.01%
2023/11/21	49	102.51	30.5	102.35	102.50	18.5	97,250	0.02%
2023/11/20	10	99.06	5	99.66	99.70	5	100,938	0.00%
2023/11/17	17.5	99.31	6	99.55	99.00	11.5	102,125	0.01%
2023/11/16	8.1	99.65	3	99.10	99.00	5.1	103,972	0.00%
2023/11/15	11	99.75	24	100.34	99.00	-13	105,424	-0.01%
2023/11/14	11.6	98.36	1	99.10	98.10	10.6	108,376	0.01%
2023/11/13	38	99.62	45	99.50	100.00	-7	112,049	-0.01%
2023/11/10	56.1	96.21	35	96.67	98.10	21.1	113,658	0.02%
2023/11/09	16.2	98.65	15.1	98.97	98.60	1.1	114,264	0.00%
2023/11/08	67.5	98.34	108	99.65	97.30	-40.5	115,887	-0.03%	大賣/
2023/11/07	11	93.43	20	93.82	93.40	-9	115,130	-0.01%
2023/11/06	11.1	92.41	10.1	92.65	92.10	1	118,831	0.00%
2023/11/03	14	92.54	11	93.11	91.20	3	121,725	0.00%
2023/11/02	19.3	93.46	10	93.10	92.80	9.3	126,175	0.01%
2023/11/01	21.5	90.00	17	90.20	89.50	4.5	127,805	0.00%
2023/10/31	25.9	92.03	13	91.68	89.40	12.9	132,840	0.01%
2023/10/30	39.1	95.43	6.1	95.10	93.70	33	134,868	0.02%
2023/10/27	28	95.42	33	96.68	94.30	-5	138,647	0.00%
2023/10/26	12.2	93.19	17	93.18	93.20	-4.8	140,010	0.00%
2023/10/25	26.2	96.11	33.1	95.89	95.30	-6.9	142,461	0.00%
2023/10/24	20	94.63	28	95.16	96.20	-8	142,120	-0.01%
2023/10/23	15.1	92.66	14.4	92.64	92.50	0.7	141,242	0.00%
2023/10/20	18	89.91	22.1	91.18	91.40	-4.1	141,005	0.00%
2023/10/19	39.7	90.61	18	91.19	91.70	21.7	140,393	0.02%
2023/10/18	56.6	90.43	87	90.26	91.00	-30.4	139,872	-0.02%
2023/10/17	71	96.25	32.1	96.42	94.70	38.9	137,104	0.03%
2023/10/16	24.1	98.21	23.1	97.82	98.00	1.1	135,942	0.00%
2023/10/13	84.7	99.60	12	99.31	99.10	72.7	135,724	0.05%
2023/10/12	21	101.79	67	101.32	102.50	-46	134,759	-0.03%
2023/10/11	116.6	101.34	8.1	101.73	98.20	108.5	134,082	0.08%	大買/鉅額交易
2023/10/06	41.8	108.38	32	108.61	108.50	9.8	134,437	0.01%
2023/10/05	5.1	106.22	15.1	106.83	107.00	-10	136,130	-0.01%
2023/10/04	54.3	105.28	36	104.96	106.00	18.3	137,219	0.01%
2023/10/03	31.7	109.14	12	108.71	108.00	19.7	137,686	0.01%
2023/10/02	6	109.83	48.2	107.99	111.00	-42.2	138,259	-0.03%
2023/09/28	42.4	102.43	47.1	103.20	101.50	-4.7	137,680	0.00%
2023/09/27	23	102.85	17	101.85	103.00	6	137,943	0.00%
2023/09/26	8.1	102.24	5	102.40	101.50	3.1	138,726	0.00%
2023/09/25	27.2	101.96	17.2	102.93	103.00	10	139,770	0.01%
2023/09/22	23.1	101.35	37	101.20	102.50	-13.9	141,561	-0.01%
2023/09/21	25.2	99.39	13	99.22	100.50	12.2	142,708	0.01%
2023/09/20	4.1	99.53	21.1	100.31	98.70	-17	143,098	-0.01%
2023/09/19	30.6	98.71	4.2	98.53	98.40	26.5	143,234	0.02%
2023/09/18	39	101.39	19	100.95	101.00	20	143,749	0.01%
2023/09/15	12.1	105.33	20.2	105.11	104.50	-8.1	145,515	-0.01%
2023/09/14	1	104.50	18	105.53	106.00	-17	145,823	-0.01%
2023/09/13	18.2	101.09	26	101.83	102.00	-7.9	145,987	-0.01%
2023/09/12	7	102.43	8.1	102.62	102.00	-1.1	147,817	0.00%
2023/09/11	42.8	103.29	80.7	102.55	102.50	-37.9	149,199	-0.03%
2023/09/08	5.2	109.81	7	109.50	109.00	-1.8	149,315	0.00%
2023/09/07	46.1	111.42	25	111.18	110.00	21.1	150,140	0.01%
2023/09/06	15.1	113.40	33.2	113.65	113.50	-18.1	151,328	-0.01%
2023/09/05	18.1	111.11	12	112.33	112.50	6.1	152,889	0.00%
2023/09/04	27.1	111.43	32	111.83	112.50	-4.9	153,207	0.00%
2023/09/01	106.6	113.18	29	111.72	109.00	77.6	153,384	0.05%	大買/
2023/08/31	81.1	112.88	84.7	113.73	117.00	-3.6	151,878	0.00%
2023/08/30	41.5	112.31	43	113.14	112.00	-1.5	150,388	0.00%
2023/08/29	26.2	110.65	11	111.50	109.50	15.2	152,731	0.01%
2023/08/28	33.2	109.00	36	109.03	109.50	-2.8	153,126	0.00%
2023/08/25	125.3	112.60	26.7	111.76	111.00	98.7	155,577	0.06%	大買/
2023/08/24	123.1	128.17	80.9	129.10	122.50	42.2	153,948	0.03%	大買/
2023/08/23	49.4	124.45	45.1	125.13	127.50	4.2	151,950	0.00%
2023/08/22	53.2	124.84	59.8	125.22	123.50	-6.7	154,442	0.00%
2023/08/21	42.1	120.91	40	121.84	121.00	2.1	155,205	0.00%
2023/08/18	94.1	120.89	56.2	120.88	120.50	37.9	154,552	0.02%
2023/08/17	70.1	127.19	72.3	128.55	129.00	-2.2	151,273	0.00%
2023/08/16	46.1	119.52	49.6	120.52	128.00	-3.5	147,325	0.00%
2023/08/15	21.2	118.74	43	118.99	116.50	-21.9	145,781	-0.01%
2023/08/14	48.1	110.25	19.1	112.19	111.50	29	144,619	0.02%
2023/08/11	31	116.95	50	117.31	115.00	-19	141,921	-0.01%
2023/08/10	54.7	114.47	13	114.77	113.50	41.7	140,567	0.03%
2023/08/09	338.1	123.14	321	122.19	120.00	17.1	137,269	0.01%	大買/大賣/
2023/08/08	251.4	128.41	235.1	126.66	129.00	16.4	136,528	0.01%	大買/大賣/
2023/08/07	10.5	121.90	143.7	121.62	125.00	-133.2	131,929	-0.10%	大賣/鉅額交易
2023/08/04	462	115.22	369.1	116.74	114.00	92.9	130,249	0.07%	大買/大賣/
2023/08/02	66.5	125.62	38	128.86	121.50	28.5	125,410	0.02%
2023/08/01	45	131.91	45.5	133.40	135.00	-0.5	123,181	0.00%
2023/07/31	53.4	150.42	27.6	151.63	141.50	25.8	119,189	0.02%
2023/07/28	46.3	153.21	30	153.77	157.00	16.3	117,057	0.01%
2023/07/27	8.1	155.90	4.6	155.50	154.00	3.6	114,413	0.00%
2023/07/26	9.2	154.18	12.1	156.18	156.50	-3	115,335	0.00%
2023/07/25	15.2	157.57	8.1	157.33	152.00	7.2	115,259	0.01%
2023/07/24	6.1	150.69	19.1	154.26	158.00	-13	115,382	-0.01%
2023/07/21	10.1	139.15	39.9	142.87	147.50	-29.8	115,512	-0.03%
2023/07/20	2	132.03	14.1	133.54	134.50	-12.1	115,954	-0.01%
2023/07/19	6.2	131.66	4	130.88	128.00	2.2	116,322	0.00%
2023/07/18	5.1	134.61	2	136.00	133.00	3.1	116,878	0.00%
2023/07/17	28.5	141.69	7.1	139.75	139.50	21.4	117,000	0.02%
2023/07/14	30.4	136.63	17.2	140.42	142.00	13.1	118,026	0.01%
2023/07/13	72.5	133.43	93.4	132.48	132.00	-20.9	117,676	-0.02%
2023/07/12	96.2	122.13	71.1	122.13	124.00	25.1	114,566	0.02%
2023/07/11	15	110.83	28.6	111.82	113.00	-13.6	112,635	-0.01%
2023/07/10	25.1	104.76	49	104.73	103.00	-23.9	111,414	-0.02%
2023/07/07	44	106.74	50.1	108.02	106.00	-6.1	110,867	-0.01%
2023/07/06	35	106.46	45	106.22	105.50	-10	109,008	-0.01%
2023/07/05	542.1	104.78	536	98.78	102.50	6.1	107,848	0.01%	大買/大賣/
2023/07/04	23.4	101.93	26	103.31	105.00	-2.6	106,113	0.00%
2023/07/03	47.1	95.65	48	96.24	95.70	-0.9	105,150	0.00%
2023/06/30	27	88.70	49	88.35	90.80	-22	104,322	-0.02%
2023/06/29	13	82.22	15.2	82.39	83.60	-2.2	103,396	0.00%
2023/06/28	29	81.03	44.8	80.65	78.70	-15.8	101,949	-0.02%
2023/06/27	68.1	80.99	38	81.32	79.60	30.1	100,933	0.03%
2023/06/26	55.1	81.10	36	81.27	82.80	19.1	100,256	0.02%
2023/06/21	13	82.41	37.6	82.93	84.10	-24.6	99,270	-0.02%
2023/06/20	14.1	78.21	28	78.19	77.70	-14	97,590	-0.01%
2023/06/19	24.4	79.57	41	79.82	78.40	-16.6	96,478	-0.02%
2023/06/16	17.1	79.71	166.2	79.57	80.20	-149.2	95,723	-0.16%	大賣/鉅額交易
2023/06/15	153.5	80.40	22.3	80.05	80.20	131.2	93,255	0.14%	大買/鉅額交易
2023/06/14	24.1	74.53	43.1	75.75	76.70	-19	90,825	-0.02%
2023/06/13	27	71.49	22.6	71.87	71.80	4.4	87,985	0.00%
2023/06/12	57	72.25	9.5	71.48	70.70	47.5	86,804	0.05%
2023/06/09	29	70.98	38.1	71.69	73.00	-9.1	84,944	-0.01%
2023/06/08	10	69.17	53.3	69.25	68.00	-43.3	82,605	-0.05%
2023/06/07	23	70.11	63.3	69.32	68.60	-40.3	81,273	-0.05%
2023/06/06	10	71.08	5	70.82	70.60	5	79,813	0.01%
2023/06/05	14.1	71.84	31	71.37	71.00	-16.9	79,062	-0.02%
2023/06/02	42	72.71	44.4	73.29	71.10	-2.4	77,459	0.00%
2023/06/01	10	67.48	15.2	66.73	69.40	-5.2	73,617	-0.01%
2023/05/31	36	66.77	39	66.27	66.70	-3	71,367	0.00%
2023/05/30	8	67.69	21	65.88	66.30	-13	66,044	-0.02%
2023/05/29	45.2	67.96	45	68.38	68.00	0.2	63,640	0.00%
2023/05/26	49	64.97	34.7	66.09	65.00	14.3	60,859	0.02%
2023/05/25	8	59.81	33.3	60.90	61.70	-25.3	56,693	-0.04%
2023/05/24	49	55.21	8.2	55.95	56.10	40.8	53,445	0.08%
2023/05/23	7	53.79	9	53.99	53.60	-2	51,926	0.00%
2023/05/22	11	52.75	1	52.70	52.70	10	50,829	0.02%
2023/05/19	21	52.41	8.3	52.46	53.20	12.7	49,902	0.03%
2023/05/18	19	50.78	28.7	51.15	50.60	-9.7	48,118	-0.02%
2023/05/17	16	49.31	14	49.80	49.45	2	46,770	0.00%
2023/05/16	2.1	48.35	0.5	48.65	48.45	1.6	45,829	0.00%
2023/05/15	48.1	49.33	22	48.78	48.50	26.1	44,747	0.06%
2023/05/12	17	47.17	1,455.7	46.89	50.10	-1,438.7	43,504	-3.31%	大賣/鉅額交易
2023/05/11	1.3	47.52	3	48.12	47.50	-1.7	40,848	0.00%
2023/05/10	15.2	48.28	9	48.18	48.10	6.2	40,176	0.02%
2023/05/09	7.2	49.19	14	49.10	50.00	-6.8	39,277	-0.02%
2023/05/08	25	50.51	10	51.02	49.90	15	38,509	0.04%
2023/05/05	13	49.51	13	49.34	49.15	0	37,793	0.00%
2023/05/04	48.2	49.31	48	49.56	49.55	0.2	37,416	0.00%
2023/05/03	4.8	48.87	17	49.27	48.95	-12.2	36,729	-0.03%
2023/05/02	26.3	49.46	20	49.42	50.10	6.3	36,394	0.02%
2023/04/28	0	0.00	16	46.31	46.50	-16	35,295	-0.05%
2023/04/27	21	45.75	11	45.68	46.00	10	34,667	0.03%
2023/04/26	2	44.50	0	0.00	45.00	2	33,828	0.01%
2023/04/25	12.5	44.39	2	44.28	43.70	10.5	32,985	0.03%
2023/04/24	10	46.29	8	45.89	46.20	2	31,630	0.01%
2023/04/21	19.2	44.91	54	44.79	44.50	-34.8	30,785	-0.11%
2023/04/20	3.5	45.24	12	45.48	45.80	-8.5	29,599	-0.03%
2023/04/19	28.3	45.85	4.5	46.18	45.65	23.8	28,817	0.08%
2023/04/18	2	43.63	11	43.57	43.45	-9	27,272	-0.03%
2023/04/17	2	44.68	0	0.00	44.20	2	26,654	0.01%
2023/04/14	11	44.00	9	44.73	43.95	2	26,180	0.01%
2023/04/13	2.5	44.32	0	0.00	44.45	2.5	25,236	0.01%
2023/04/12	0	0.00	17.5	44.99	45.15	-17.5	24,386	-0.07%
2023/04/11	0	0.00	9.1	43.40	43.45	-9.1	23,306	-0.04%
2023/04/10	2.7	41.99	6	42.29	43.40	-3.3	22,753	-0.01%
2023/04/07	1.8	40.65	2	40.73	40.60	-0.2	21,414	0.00%
2023/04/06	0	40.71	0	0.00	41.40	0	20,966	0.00%
2023/03/31	3.3	41.47	7.5	41.66	41.85	-4.2	20,410	-0.02%
2023/03/30	2.3	41.60	20	41.49	41.60	-17.7	19,804	-0.09%
2023/03/29	1	39.29	1	40.10	39.55	0	18,541	0.00%
2023/03/28	2	39.50	1.1	39.60	39.40	0.9	18,323	0.00%
2023/03/27	3.5	40.99	13.2	40.73	41.20	-9.7	18,137	-0.05%
2023/03/24	10	40.30	3	39.87	40.00	7	17,776	0.04%
2023/03/23	1	39.49	16.2	39.34	39.65	-15.2	16,814	-0.09%
2023/03/22	4.2	37.80	17	37.98	38.20	-12.8	15,790	-0.08%
2023/03/21	4	36.98	36	37.07	37.55	-32	15,307	-0.21%
2023/03/20	0.1	35.65	1	35.45	35.90	-0.9	14,354	-0.01%
2023/03/17	0	0.00	7	34.95	34.95	-7	14,196	-0.05%
2023/03/16	0	0.00	10.1	34.50	34.55	-10.1	13,982	-0.07%
2023/03/15	0	34.65	15	34.45	34.50	-15	13,837	-0.11%
2023/03/13	0	32.90	0	0.00	33.65	0	13,450	0.00%
2023/03/10	0.1	33.60	1	33.55	33.60	-1	13,325	-0.01%
2023/03/09	0	0.00	4	33.84	33.95	-4	13,293	-0.03%
2023/03/08	0	0.00	13.2	33.68	33.80	-13.2	13,102	-0.10%
2023/03/07	0	0.00	3	33.15	33.15	-3	12,831	-0.02%
2023/03/06	1.1	32.61	1	32.80	32.85	0.1	12,700	0.00%
2023/02/24	1	33.20	7	33.09	33.15	-6	12,354	-0.05%
2023/02/23	2	32.10	7	32.07	32.20	-5	11,845	-0.04%
2023/02/21	1	31.60	0	0.00	31.75	1	11,700	0.01%
2023/02/17	1	31.50	0	0.00	31.65	1	11,955	0.01%
2023/02/16	1	31.60	0	0.00	31.50	1	12,054	0.01%
2023/02/13	0	0.00	2	31.70	31.70	-2	12,208	-0.02%
2023/02/09	0	31.65	0	0.00	31.80	0	12,478	0.00%
2023/02/06	0	0.00	1	31.75	31.95	-1	12,536	-0.01%
2023/02/03	0	0.00	4	31.93	31.95	-4	12,466	-0.03%
2023/02/02	0	0.00	26	31.65	31.80	-26	12,352	-0.21%
2023/02/01	0	0.00	36	31.30	31.40	-36	12,154	-0.30%
2023/01/31	22	31.15	8	31.19	31.50	14	12,085	0.12%
2023/01/30	0	0.00	2.3	30.98	31.20	-2.3	11,639	-0.02%
2023/01/17	0	0.00	12	30.12	30.20	-12	11,224	-0.11%
2023/01/10	7	30.25	1	30.10	30.15	6	11,454	0.05%
2023/01/09	0	0.00	2	29.98	30.00	-2	11,397	-0.02%
2023/01/05	6	29.55	1	29.40	29.50	5	11,305	0.04%
2023/01/04	18	29.33	0	0.00	29.40	18	11,325	0.16%
2022/12/30	0	0.00	1	29.50	29.40	-1	11,354	-0.01%
2022/12/29	0	0.00	2	29.15	29.45	-2	11,320	-0.02%
2022/12/28	15	29.16	0	0.00	29.30	15	11,333	0.13%
2022/12/26	0	0.00	1	29.55	29.65	-1	11,466	-0.01%
2022/12/20	0	0.00	15	30.10	30.10	-15	11,021	-0.14%
2022/12/19	3	30.33	19	30.35	30.50	-16	10,535	-0.15%
2022/12/16	2	29.60	27.1	29.64	30.00	-25.1	9,847	-0.25%
2022/12/15	2	29.15	5	29.15	29.30	-3	9,325	-0.03%
2022/12/14	3	28.93	0	0.00	29.15	3	9,391	0.03%
2022/12/13	0	0.00	18	28.88	28.90	-18	9,446	-0.19%
2022/12/09	0	0.00	9	28.25	28.40	-9	9,552	-0.09%
2022/12/08	0	0.00	1	27.40	27.80	-1	9,404	-0.01%
2022/12/07	1	27.20	0	0.00	27.30	1	9,349	0.01%
2022/12/05	1	27.40	0	0.00	27.35	1	9,314	0.01%
2022/12/02	0	0.00	14.2	27.60	27.60	-14.2	9,291	-0.15%
2022/12/01	0	0.00	5.3	27.89	27.50	-5.3	9,279	-0.06%
2022/11/30	0	0.00	5	27.65	27.65	-5	9,253	-0.05%
2022/11/24	0	0.00	2	27.25	27.35	-2	9,309	-0.02%
2022/11/18	0.2	27.70	0	0.00	27.65	0.2	9,511	0.00%
2022/11/14	0	0.00	2	27.68	27.50	-2	9,287	-0.02%
2022/11/11	0	0.00	3	27.40	27.50	-3	9,163	-0.03%
2022/11/09	0	0.00	0.5	27.25	27.35	-0.5	9,062	-0.01%
2022/11/08	0	0.00	1	27.00	27.25	-1	9,048	-0.01%
2022/11/07	0	0.00	1	26.30	26.80	-1	8,928	-0.01%
2022/11/04	15	25.25	0	0.00	25.35	15	8,804	0.17%
2022/10/20	2	25.70	0	0.00	26.35	2	9,352	0.02%
2022/10/17	0	0.00	24	26.35	26.60	-24	8,831	-0.27%
2022/10/13	0	0.00	4	26.45	26.50	-4	8,757	-0.05%
2022/09/30	3	26.70	0	0.00	26.55	3	8,859	0.03%
2022/09/26	1	26.95	0	0.00	26.95	1	9,479	0.01%
2022/09/19	0	0.00	2	27.55	27.55	-2	9,452	-0.02%
2022/09/16	3	27.08	0	0.00	27.35	3	9,314	0.03%
2022/09/08	1	26.55	0	0.00	27.20	1	9,338	0.01%
2022/09/06	5	26.90	0	0.00	26.95	5	9,343	0.05%
2022/09/05	0	0.00	1	27.15	27.15	-1	9,307	-0.01%
2022/09/02	6	27.30	0	0.00	27.30	6	9,268	0.06%
2022/08/26	0	0.00	40	27.95	28.05	-40	9,017	-0.44%
2022/08/25	1	27.85	0	0.00	27.95	1	9,016	0.01%
2022/08/22	0	0.00	9	28.31	28.20	-9	9,079	-0.10%
2022/08/19	0	0.00	1	28.20	28.50	-1	9,069	-0.01%
2022/08/16	1	28.15	0	0.00	28.20	1	9,090	0.01%
2022/08/15	0	0.00	1	27.90	27.90	-1	9,039	-0.01%
2022/08/12	6	28.40	17	28.46	28.65	-11	8,959	-0.12%
2022/08/11	0	0.00	2	28.28	28.40	-2	8,965	-0.02%
2022/08/10	0.3	28.05	7	28.05	28.15	-6.7	8,842	-0.08%
2022/08/08	0	0.00	36	27.59	27.65	-36	8,686	-0.41%
2022/08/05	0	0.00	1	27.30	27.35	-1	8,636	-0.01%
2022/08/04	0	0.00	1	26.65	26.70	-1	8,585	-0.01%
2022/08/03	0	0.00	4	26.60	26.85	-4	8,611	-0.05%
2022/08/01	1	26.30	0	0.00	26.30	1	9,017	0.01%
2022/07/29	0	0.00	1	26.40	26.50	-1	9,047	-0.01%
2022/07/28	0	0.00	3	26.28	26.35	-3	9,031	-0.03%
2022/07/27	0	0.00	5	25.90	26.00	-5	8,975	-0.06%
2022/07/25	0	0.00	1	25.10	25.20	-1	9,026	-0.01%
2022/07/22	0	0.00	3	25.05	25.10	-3	9,154	-0.03%
2022/07/19	0	0.00	5	24.50	24.65	-5	9,608	-0.05%
2022/07/18	1	24.50	0	0.00	24.50	1	9,641	0.01%
2022/07/14	1	24.30	0	0.00	24.30	1	9,570	0.01%
2022/07/13	1	24.15	0	0.00	23.95	1	9,570	0.01%
2022/07/12	3	24.15	0	0.00	23.95	3	9,525	0.03%
2022/07/08	1	24.00	0	0.00	24.05	1	9,294	0.01%
2022/07/07	3	23.65	0	0.00	23.60	3	9,233	0.03%
2022/07/06	25	23.46	10	23.55	23.40	15	9,172	0.16%
2022/07/05	13	26.17	25	26.20	26.25	-12	8,734	-0.14%
2022/07/04	1	26.45	46	26.40	26.30	-45	8,555	-0.53%
2022/07/01	8	26.50	0	0.00	26.35	8	8,570	0.09%
2022/06/30	39	26.90	0	0.00	26.70	39	8,398	0.46%
2022/06/29	7	27.81	0	0.00	27.65	7	8,141	0.09%
2022/06/28	1	28.10	0	0.00	28.30	1	8,119	0.01%
2022/06/27	5	28.50	0	0.00	28.45	5	8,146	0.06%
2022/06/22	3	28.60	0	0.00	28.55	3	8,101	0.04%
2022/06/20	0	0.00	1	28.50	28.20	-1	8,198	-0.01%
2022/06/16	1	28.85	0	0.00	28.85	1	8,147	0.01%
2022/06/14	0	0.00	1	28.40	28.80	-1	8,305	-0.01%
2022/06/08	1	28.55	0	0.00	28.65	1	8,456	0.01%
2022/06/06	1	28.60	1	28.75	28.55	0	8,762	0.00%
2022/06/01	0	0.00	5	28.70	28.60	-5	9,181	-0.05%
2022/05/31	1	28.35	0	0.00	28.40	1	9,331	0.01%
2022/05/27	0	27.65	0	0.00	27.65	0	9,786	0.00%
2022/05/26	0	27.45	0	0.00	27.35	0	10,328	0.00%
2022/05/23	20	27.55	0	0.00	27.60	20	16,041	0.12%
2022/05/18	0	0.00	1	28.00	27.85	-1	16,634	-0.01%
2022/05/17	1	27.80	0	0.00	27.85	1	16,654	0.01%
2022/05/16	2	27.50	1	27.60	27.60	1	16,825	0.01%
2022/05/13	1	27.05	0	0.00	27.15	1	17,090	0.01%
2022/05/12	8	27.06	0	0.00	27.00	8	17,210	0.05%
2022/05/11	3	27.35	0	0.00	27.30	3	17,331	0.02%
2022/05/10	7	27.24	1	27.00	27.40	6	17,953	0.03%
2022/05/09	4	27.84	1	27.60	27.70	3	18,037	0.02%
2022/05/05	1	28.95	0	0.00	29.15	1	18,217	0.01%
2022/05/04	1	28.70	0	28.80	28.80	1	18,422	0.01%
2022/04/27	23	28.44	0	0.00	28.25	23	20,025	0.11%
2022/04/26	3	28.80	0	0.00	28.85	3	20,920	0.01%
2022/04/25	6	28.68	0	0.00	28.60	6	20,981	0.03%
2022/04/22	2	29.13	0	0.00	29.10	2	20,926	0.01%
2022/04/11	1	29.15	0	0.00	29.05	1	21,787	0.00%
2022/04/08	2	29.23	0	0.00	29.15	2	21,735	0.01%
2022/04/07	2	29.53	1	29.45	29.25	1	21,684	0.00%
2022/04/06	119	29.85	1	29.85	29.80	118	21,532	0.55%	大買/鉅額交易
2022/04/01	0	0.00	4	29.80	29.90	-4	21,560	-0.02%
2022/03/31	1	29.80	0	0.00	29.75	1	21,547	0.00%
2022/03/30	0	0.00	6	29.91	29.85	-6	21,445	-0.03%
2022/03/29	1	29.80	6	29.85	29.80	-5	21,425	-0.02%
2022/03/28	5	29.90	0	0.00	29.95	5	21,459	0.02%
2022/03/24	0	0.00	1	29.70	29.70	-1	21,579	0.00%
2022/03/22	1	30.10	2	30.15	30.00	-1	21,462	0.00%
2022/03/21	1	30.00	26	30.00	30.05	-25	21,350	-0.12%
2022/03/18	3	29.70	0	0.00	29.75	3	21,183	0.01%
2022/03/16	1	29.25	0	0.00	29.50	1	20,999	0.00%
2022/03/15	1	29.45	3	29.53	29.35	-2	20,977	-0.01%
2022/03/14	0	0.00	1	29.70	29.65	-1	20,942	0.00%
2022/03/11	3	29.48	2	29.50	29.50	1	20,957	0.00%
2022/03/10	1	29.25	0	0.00	29.45	1	20,969	0.00%
2022/03/09	3	28.83	0	0.00	28.80	3	20,932	0.01%
2022/03/07	14	29.03	0	0.00	28.90	14	20,692	0.07%
2022/03/04	1.5	29.40	1	29.50	29.50	0.5	20,859	0.00%
2022/03/03	1	29.40	0	0.00	29.50	1	20,771	0.00%
2022/03/02	20	29.29	0	0.00	29.35	20	20,565	0.10%
2022/03/01	29	29.57	2	29.40	29.35	27	20,298	0.13%
2022/02/25	38	29.38	0	0.00	29.40	38	19,738	0.19%
2022/02/24	1	29.15	21	29.25	29.25	-20	15,179	-0.13%
2022/02/23	3	30.00	0	0.00	30.00	3	14,379	0.02%
2022/02/21	10	30.23	0	0.00	30.30	10	13,822	0.07%
2022/02/18	4	30.38	0	0.00	30.30	4	13,645	0.03%
2022/02/17	0	0.00	1	30.40	30.60	-1	13,443	-0.01%
2022/02/15	1	30.10	10	30.35	30.65	-9	13,191	-0.07%
2022/02/14	3	30.42	0	0.00	30.30	3	12,885	0.02%
2022/02/10	8	30.71	1	30.65	30.80	7	12,609	0.06%
2022/02/09	0	0.00	1	32.15	32.00	-1	12,229	-0.01%
2022/02/08	0	0.00	3	31.98	32.00	-3	12,001	-0.02%
2022/02/07	0	0.00	4	31.58	31.60	-4	11,987	-0.03%
2022/01/26	0	0.00	7	31.35	31.35	-7	11,803	-0.06%
2022/01/25	6	31.58	9	31.38	31.60	-3	11,590	-0.03%
2022/01/21	2	31.20	5	30.95	31.25	-3	10,801	-0.03%
2022/01/20	10	31.25	78	31.47	31.50	-68	10,475	-0.65%
2022/01/19	2	30.98	4	30.59	30.95	-2	9,896	-0.02%
2022/01/18	2	30.00	0	0.00	30.00	2	8,844	0.02%
2022/01/17	6	30.08	28	30.14	30.15	-22	8,720	-0.25%
2022/01/14	1	29.85	4	29.75	29.85	-3	8,630	-0.03%
2022/01/13	0	0.00	6	29.96	30.00	-6	8,751	-0.07%
2022/01/12	2	29.55	0	0.00	29.75	2	8,633	0.02%
2022/01/07	1	29.00	0	0.00	29.05	1	8,195	0.01%
2022/01/04	0	0.00	2	29.05	29.10	-2	8,331	-0.02%
2022/01/03	0	0.00	4	29.05	29.00	-4	8,450	-0.05%
2021/12/27	0	0.00	1	29.10	29.20	-1	8,883	-0.01%
2021/12/24	12	29.08	3	29.15	29.10	9	8,970	0.10%
2021/12/23	5	29.00	0	0.00	28.95	5	8,972	0.06%
2021/12/21	2	29.20	0	0.00	28.95	2	8,999	0.02%
2021/12/17	10	28.90	0	0.00	28.85	10	8,894	0.11%
2021/12/16	0	0.00	1	28.85	29.05	-1	8,842	-0.01%
2021/12/14	1	28.95	0	0.00	29.00	1	9,055	0.01%
2021/12/10	0	0.00	1	29.15	29.25	-1	9,183	-0.01%
2021/12/06	1	29.05	1	29.30	29.30	0	9,161	0.00%
2021/12/01	0	0.00	2	29.25	29.30	-2	9,177	-0.02%
2021/11/30	0	0.00	1	29.80	28.60	-1	9,029	-0.01%
2021/11/24	0	0.00	2	29.13	29.35	-2	8,523	-0.02%
2021/11/22	1	29.20	3	29.10	29.40	-2	8,569	-0.02%
2021/11/18	3	28.80	0	0.00	28.80	3	8,619	0.03%
2021/11/17	1	28.90	0	0.00	28.80	1	8,680	0.01%
2021/11/16	2	28.70	0	0.00	29.05	2	8,713	0.02%
2021/11/15	0	0.00	3	28.75	28.75	-3	8,784	-0.03%
2021/11/12	0	0.00	2	28.75	28.80	-2	8,839	-0.02%
2021/11/11	0	0.00	1	28.75	28.65	-1	8,921	-0.01%
2021/11/10	3	28.67	0	0.00	28.95	3	9,163	0.03%
2021/11/09	2	28.75	4	28.73	28.85	-2	9,297	-0.02%
2021/11/08	16	28.41	0	28.70	28.45	16	9,288	0.17%
2021/11/04	0	0.00	1	29.70	29.80	-1	9,214	-0.01%
2021/11/01	0	0.00	1	29.10	29.10	-1	9,537	-0.01%
2021/10/29	0	0.00	15	29.07	29.20	-15	9,619	-0.16%
2021/10/27	0	0.00	4	29.30	29.35	-4	9,985	-0.04%
2021/10/26	1	29.25	1	29.20	29.30	0	10,226	0.00%
2021/10/25	1	29.15	0	0.00	29.20	1	10,286	0.01%
2021/10/20	2	28.60	2	28.75	28.90	0	10,426	0.00%
2021/10/19	2	28.40	1	28.45	28.50	1	10,454	0.01%
2021/10/14	2	28.38	1	28.65	28.40	1	12,692	0.01%
2021/10/13	4	28.63	0	0.00	28.70	4	12,980	0.03%
2021/10/12	1	28.40	2	28.55	28.70	-1	13,135	-0.01%
2021/10/08	2	28.45	16	28.39	28.40	-14	13,243	-0.11%
2021/10/07	43	28.33	604	28.32	28.35	-561	13,279	-4.22%	大賣/鉅額交易
2021/10/05	3	27.05	0	0.00	27.40	3	13,192	0.02%
2021/09/30	0	0.00	1	27.45	27.50	-1	13,451	-0.01%
2021/09/29	1	27.20	1	27.25	27.25	0	13,541	0.00%
2021/09/28	0	0.00	5	27.60	27.70	-5	13,644	-0.04%
2021/09/27	0	0.00	1	27.70	27.60	-1	13,995	-0.01%
2021/09/23	0	0.00	1	27.75	27.75	-1	14,059	-0.01%
2021/09/22	2	27.33	0	0.00	27.40	2	14,101	0.01%
2021/09/16	11	27.48	0	0.00	27.70	11	14,152	0.08%
2021/09/13	1	26.95	0	0.00	27.05	1	14,016	0.01%
2021/09/10	1	27.15	0	0.00	27.15	1	14,056	0.01%
2021/09/08	1	27.15	0	0.00	27.20	1	14,292	0.01%
2021/09/07	20	27.55	0	0.00	27.45	20	14,376	0.14%
2021/09/01	0	0.00	1	27.55	27.55	-1	14,856	-0.01%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/27	0	0.00	1	27.46	27.50	-1	14,902	-0.01%
2021/08/25	1	27.70	1	27.80	27.75	0	15,092	0.00%
2021/08/24	10	27.60	0	0.00	27.60	10	15,225	0.07%
2021/08/19	1	26.65	0	0.00	26.70	1	16,216	0.01%
2021/08/16	613	26.79	2	26.83	26.70	611	16,316	3.74%	大買/鉅額交易
2021/08/13	0	0.00	5	27.10	27.15	-5	16,292	-0.03%
2021/08/12	15	27.28	0	0.00	27.35	15	16,283	0.09%
2021/08/11	0	0.00	5	27.20	27.20	-5	16,355	-0.03%
2021/08/10	1	27.15	2	27.15	27.20	-1	16,448	-0.01%
2021/08/09	0	0.00	5	27.35	27.30	-5	16,610	-0.03%
2021/08/06	3	27.67	1	27.60	27.70	2	16,679	0.01%
2021/08/05	4	27.11	0	0.00	27.10	4	16,561	0.02%
2021/08/03	12	27.32	18	27.54	27.40	-6	17,018	-0.04%
2021/08/02	10	27.60	0	0.00	27.60	10	17,057	0.06%
2021/07/30	2	27.80	0	0.00	27.75	2	16,996	0.01%
2021/07/29	3	28.02	0	0.00	28.00	3	16,936	0.02%
2021/07/28	4	27.93	1	28.05	28.05	3	17,088	0.02%
2021/07/27	2	28.18	0	0.00	28.15	2	17,297	0.01%
2021/07/26	1	28.20	0	0.00	28.10	1	17,603	0.01%
2021/07/23	0	0.00	1	28.20	28.10	-1	17,588	-0.01%
2021/07/22	9	28.38	20	28.40	28.20	-11	17,556	-0.06%
2021/07/21	41	28.24	6	28.03	28.05	35	17,414	0.20%
2021/07/20	31	31.40	22	31.26	31.20	9	16,072	0.06%
2021/07/19	69	31.65	0	0.00	31.65	69	15,731	0.44%
2021/07/16	14	31.79	0	0.00	31.75	14	15,823	0.09%
2021/07/15	4	32.05	1	32.05	31.95	3	15,840	0.02%
2021/07/14	1	32.20	0	0.00	32.10	1	15,771	0.01%
2021/07/13	3	32.40	1	32.45	32.20	2	15,830	0.01%
2021/07/12	12	32.73	0	0.00	32.65	12	15,761	0.08%
2021/07/09	1	32.55	0	0.00	32.70	1	15,802	0.01%
2021/07/08	2	32.83	3	32.88	32.80	-1	16,007	-0.01%
2021/07/07	2	32.75	3	32.70	32.75	-1	16,035	-0.01%
2021/07/06	8	32.63	23	32.66	32.70	-15	16,221	-0.09%
2021/07/05	7	32.59	3	32.78	32.55	4	16,263	0.02%
2021/07/02	4	32.31	5	32.35	32.35	-1	16,203	-0.01%
2021/07/01	10	31.13	0	0.00	31.05	10	16,089	0.06%
2021/06/29	0	0.00	4	30.79	30.75	-4	16,144	-0.02%
2021/06/25	0	0.00	1	31.00	30.80	-1	16,274	-0.01%
2021/06/23	3	30.55	0	0.00	30.40	3	16,487	0.02%
2021/06/22	0	0.00	1	30.60	30.40	-1	16,918	-0.01%
2021/06/15	0	0.00	1	30.20	30.15	-1	19,614	-0.01%
2021/06/09	2	30.18	0	0.00	30.20	2	19,730	0.01%
2021/06/08	4	30.60	0	0.00	30.65	4	19,762	0.02%
2021/06/07	2	30.50	0	0.00	30.55	2	19,818	0.01%
2021/06/04	1	31.05	0	0.00	30.95	1	19,841	0.01%
2021/06/03	5	31.15	0	0.00	31.25	5	19,870	0.03%
2021/06/02	0	0.00	11	31.27	31.35	-11	19,923	-0.06%
2021/06/01	10	31.40	20	31.29	31.40	-10	19,887	-0.05%
2021/05/31	10	30.75	0	0.00	30.75	10	19,846	0.05%
2021/05/28	7	30.38	5	30.50	30.55	2	19,835	0.01%
2021/05/27	2	29.60	1	29.55	29.55	1	19,905	0.01%
2021/05/26	0	0.00	16	30.00	29.70	-16	19,518	-0.08%
2021/05/25	3	29.55	0	0.00	29.55	3	19,581	0.02%
2021/05/24	5	29.15	0	0.00	29.30	5	19,634	0.03%
2021/05/21	7	29.06	1	29.05	29.10	6	19,682	0.03%
2021/05/20	0	0.00	1	29.30	29.20	-1	19,584	-0.01%
2021/05/19	1	28.90	0	0.00	29.15	1	19,594	0.01%
2021/05/18	1	28.70	0	0.00	28.70	1	19,648	0.01%
2021/05/17	9	28.55	1	28.70	27.90	8	19,605	0.04%
2021/05/14	1	29.55	0	0.00	29.55	1	19,375	0.01%
2021/05/13	0	0.00	11	30.00	29.70	-11	19,318	-0.06%
2021/05/12	10	29.75	100	30.05	30.00	-90	19,135	-0.47%
2021/05/11	10	30.60	0	0.00	30.50	10	18,813	0.05%
2021/05/10	0	0.00	11	30.49	31.20	-11	18,683	-0.06%
2021/05/06	101	30.75	3	30.87	30.75	98	19,568	0.50%	大買/
2021/05/05	1	31.05	0.1	30.85	30.80	0.9	20,029	0.00%
2021/05/04	6	30.96	2	30.70	31.15	4	19,961	0.02%
2021/05/03	1	31.70	2	31.80	31.65	-1	19,780	-0.01%
2021/04/29	0	0.00	10	32.55	32.70	-10	19,586	-0.05%
2021/04/27	1	32.60	2	32.73	32.60	-1	19,730	-0.01%
2021/04/26	0	0.00	60	32.80	32.80	-60	19,659	-0.31%
2021/04/22	67	32.56	10	32.55	32.55	57	19,688	0.29%
2021/04/21	5	32.95	1	33.05	33.00	4	19,681	0.02%
2021/04/20	1	33.10	0	0.00	33.10	1	19,604	0.01%
2021/04/19	1	33.05	0	0.00	33.05	1	19,556	0.01%
2021/04/16	9	32.94	0	0.00	32.95	9	19,469	0.05%
2021/04/15	3	32.77	0	32.95	32.85	3	19,541	0.02%
2021/04/14	16	33.17	10	32.60	33.00	6	19,450	0.03%
2021/04/13	8	33.38	5	33.40	33.15	3	19,250	0.02%
2021/04/12	0	0.00	2	33.50	33.40	-2	19,191	-0.01%
2021/04/09	2	33.70	5.2	33.70	33.70	-3.2	19,040	-0.02%
2021/04/08	4	33.60	0	0.00	33.55	4	18,929	0.02%
2021/04/07	11	33.47	0	0.00	33.45	11	18,819	0.06%
2021/04/06	3	33.50	0	0.00	33.40	3	18,656	0.02%
2021/04/01	1	33.40	0	0.00	33.40	1	18,698	0.01%
2021/03/31	11	33.80	0	0.00	33.50	11	18,637	0.06%
2021/03/30	8	33.57	0	0.00	33.85	8	18,519	0.04%
2021/03/29	15	33.50	0	0.00	33.55	15	18,451	0.08%
2021/03/26	1	33.20	0	0.00	33.45	1	18,397	0.01%
2021/03/25	8	33.04	10	33.15	33.20	-2	18,661	-0.01%
2021/03/24	6	33.70	6	33.83	33.75	0	18,375	0.00%
2021/03/23	4	34.06	2	34.75	34.75	2	17,678	0.01%
2021/03/22	10	34.20	2	34.35	34.35	8	17,445	0.05%
2021/03/19	21	33.95	6	34.25	33.85	15	17,615	0.09%
2021/03/18	2	33.93	2	33.88	33.85	0	17,268	0.00%
2021/03/17	0	0.00	30	32.65	32.65	-30	16,685	-0.18%
2021/03/16	1	32.65	7	32.56	32.60	-6	16,767	-0.04%
2021/03/15	0	0.00	3	32.70	32.60	-3	16,836	-0.02%
2021/03/12	25	32.41	2	32.45	32.40	23	16,874	0.14%
2021/03/11	0	0.00	15	32.25	32.25	-15	16,894	-0.09%
2021/03/10	0	0.00	2	32.25	32.10	-2	16,992	-0.01%
2021/03/09	5	31.85	5	31.95	32.00	0	17,174	0.00%
2021/03/05	0	0.00	1	31.50	31.65	-1	17,400	-0.01%
2021/03/04	0	0.00	12	31.05	31.35	-12	17,900	-0.07%
2021/03/03	1	31.25	0	0.00	31.40	1	17,975	0.01%
2021/03/02	0	0.00	2	31.48	31.35	-2	17,826	-0.01%
2021/02/26	20	31.59	10	31.40	32.00	10	17,634	0.06%
2021/02/25	0	0.00	103	31.85	31.70	-103	17,263	-0.60%	大賣/鉅額交易
2021/02/24	1	31.85	4	31.95	31.90	-3	17,199	-0.02%
2021/02/23	0	0.00	20	31.80	31.80	-20	17,047	-0.12%
2021/02/22	20	31.20	0	0.00	31.30	20	16,982	0.12%
2021/02/19	100	31.00	3	30.77	31.15	97	17,001	0.57%
2021/02/18	4	30.93	0	0.00	30.80	4	17,007	0.02%
2021/02/17	3	31.07	0	0.00	31.00	3	17,080	0.02%
2021/02/03	0	0.00	24	31.10	31.10	-24	17,275	-0.14%
2021/02/02	1	31.10	5	31.40	31.15	-4	17,264	-0.02%
2021/02/01	15	30.75	1	30.90	31.10	14	17,212	0.08%
2021/01/29	5	32.28	0	0.00	31.25	5	17,075	0.03%
2021/01/28	21	32.51	7	31.96	32.70	14	16,547	0.08%
2021/01/27	26	32.34	22	32.27	32.35	4	15,969	0.03%
2021/01/26	14	30.96	2	31.28	30.85	12	15,400	0.08%
2021/01/25	0	0.00	12	31.10	31.20	-12	15,324	-0.08%
2021/01/20	1	30.00	0	0.00	30.00	1	15,065	0.01%
2021/01/18	1	30.65	15	30.92	30.65	-14	14,940	-0.09%
2021/01/15	1	31.35	60	31.03	31.00	-59	14,884	-0.40%
2021/01/14	109	31.42	108.2	31.64	31.65	0.8	14,880	0.01%	大買/大賣/
2021/01/13	0	0.00	2	31.10	30.90	-2	14,588	-0.01%
2021/01/12	0	0.00	101	30.66	30.85	-101	14,473	-0.70%	大賣/鉅額交易
2021/01/08	5	30.80	1	30.80	31.00	4	14,310	0.03%
2021/01/07	102	30.60	52.8	30.49	30.50	49.2	14,310	0.34%	大買/
2021/01/05	1	30.35	0	0.00	30.50	1	14,261	0.01%
2021/01/04	2	30.80	20	30.90	30.80	-18	14,338	-0.13%
2020/12/29	3	31.18	2	31.08	30.95	1	14,241	0.01%
2020/12/25	20	30.75	2	30.80	30.55	18	14,281	0.13%
2020/12/24	1	30.45	1	30.40	30.65	0	14,304	0.00%
2020/12/23	3.5	30.03	0	0.00	30.00	3.5	14,316	0.02%
2020/12/21	2	29.60	0	0.00	30.05	2	14,500	0.01%
2020/12/16	0	0.00	10.3	30.16	31.05	-10.3	14,155	-0.07%
2020/12/15	3	30.10	0	0.00	30.05	3	14,004	0.02%
2020/12/14	59	31.05	4	30.74	31.05	55	13,637	0.40%
2020/12/11	0	0.00	20	31.50	31.60	-20	13,407	-0.15%
2020/12/10	5	31.50	5	31.71	31.65	0	13,431	0.00%
2020/12/09	1	32.15	25	32.05	32.15	-24	13,358	-0.18%
2020/12/08	5.7	31.82	4.1	31.80	31.80	1.6	13,298	0.01%
2020/12/07	7	31.40	12	31.40	31.55	-5	13,328	-0.04%
2020/12/04	0	0.00	12	31.10	31.30	-12	13,346	-0.09%
2020/12/03	5	31.45	0	0.00	31.30	5	13,311	0.04%
2020/12/02	25	31.50	31.1	31.43	31.45	-6.1	13,065	-0.05%
2020/12/01	1	30.65	1	30.45	30.65	0	12,992	0.00%
2020/11/30	1	30.60	0	0.00	29.85	1	12,941	0.01%
2020/11/27	35	30.93	0	0.00	30.95	35	12,362	0.28%
2020/11/26	6	30.20	0	0.00	30.30	6	12,214	0.05%
2020/11/25	0	0.00	1	30.05	30.05	-1	12,470	-0.01%
2020/11/24	1	30.40	1	30.30	30.25	0	12,502	0.00%
2020/11/18	1	30.15	1	30.20	30.15	0	13,270	0.00%
2020/11/17	1	30.15	0	0.00	30.30	1	13,303	0.01%
2020/11/16	2	30.15	5	30.15	30.40	-3	13,666	-0.02%
2020/11/11	0	0.00	7	29.31	29.45	-7	13,805	-0.05%
2020/11/10	40	29.48	0	0.00	29.15	40	13,896	0.29%
2020/11/09	0	0.00	3	29.45	29.50	-3	14,204	-0.02%
2020/11/06	0	0.00	1	29.20	29.15	-1	14,334	-0.01%
2020/11/03	10	28.50	0	0.00	28.75	10	14,804	0.07%
2020/10/29	1	28.65	0	0.00	28.70	1	15,516	0.01%
2020/10/28	0	0.00	2	29.40	29.15	-2	15,648	-0.01%
2020/10/26	3	29.23	1	29.40	29.30	2	15,965	0.01%
2020/10/23	3	28.90	0	0.00	28.85	3	15,965	0.02%
2020/10/22	0	0.00	1	28.55	28.75	-1	16,121	-0.01%
2020/10/16	6	29.03	0.1	29.00	28.80	5.9	17,377	0.03%
2020/10/15	2	29.15	0	0.00	29.10	2	17,940	0.01%
2020/10/12	0	0.00	4	28.85	28.85	-4	19,999	-0.02%
2020/10/07	1	29.25	0	0.00	29.35	1	20,337	0.00%
2020/09/30	0	0.00	1	30.00	29.80	-1	21,182	0.00%
2020/09/29	1	29.35	0	0.00	29.40	1	21,694	0.00%
2020/09/28	5	29.70	0	0.00	29.70	5	22,677	0.02%
2020/09/25	0	0.00	5	28.90	29.15	-5	23,163	-0.02%
2020/09/24	8	29.28	0	0.00	28.85	8	23,278	0.03%
2020/09/23	2	29.88	1	30.20	29.95	1	23,293	0.00%
2020/09/18	0	0.00	10	29.70	29.85	-10	23,772	-0.04%
2020/09/16	5	30.15	0	0.00	30.10	5	24,572	0.02%
2020/09/15	5	29.98	7	29.89	29.75	-2	24,802	-0.01%
2020/09/14	0	0.00	3	29.67	30.10	-3	25,480	-0.01%
2020/09/11	7	30.10	8	29.78	29.90	-1	26,124	0.00%
2020/09/10	0	0.00	1	30.20	29.80	-1	26,381	0.00%
2020/09/09	5	30.10	0	0.00	30.45	5	26,211	0.02%
2020/09/08	5	31.05	0	0.00	30.70	5	26,220	0.02%
2020/09/04	1	31.00	2	31.70	31.75	-1	26,490	0.00%
2020/09/03	7	31.83	0	0.00	31.70	7	26,531	0.03%
2020/08/31	2	32.53	0	0.00	31.90	2	26,976	0.01%
2020/08/28	1	32.60	16	32.40	32.60	-15	26,817	-0.06%
2020/08/27	5	33.10	1	33.10	33.15	4	26,914	0.01%
2020/08/26	0	0.00	1	33.70	33.60	-1	26,905	0.00%
2020/08/25	3	33.53	0	0.00	34.00	3	26,848	0.01%
2020/08/24	0	0.00	11	32.66	32.60	-11	26,739	-0.04%
2020/08/21	4	31.38	1	31.30	31.30	3	26,576	0.01%
2020/08/20	3	30.90	0	0.00	30.90	3	26,599	0.01%
2020/08/19	14	32.95	3	33.08	32.40	11	26,146	0.04%
2020/08/18	1	34.00	0	0.00	33.90	1	25,677	0.00%
2020/08/17	7	34.43	0	0.00	34.50	7	25,642	0.03%
2020/08/14	4	34.94	0	0.00	34.75	4	25,563	0.02%
2020/08/13	7	35.22	11.8	35.25	34.85	-4.8	25,531	-0.02%
2020/08/12	5	34.29	13	34.33	34.70	-8	25,390	-0.03%
2020/08/11	6	34.11	0	0.00	34.00	6	25,355	0.02%
2020/08/10	4	34.20	0	0.00	34.50	4	25,399	0.02%
2020/08/06	0	0.00	100	34.50	34.95	-100	25,295	-0.40%
2020/08/05	15	35.05	3	35.00	34.90	12	25,235	0.05%
2020/08/04	100	34.75	1	34.95	35.00	99	24,978	0.40%
2020/08/03	64	33.94	1	33.75	33.85	63	24,798	0.25%
2020/07/31	1	34.50	3	34.83	34.50	-2	24,671	-0.01%
2020/07/30	0	0.00	1	34.15	34.60	-1	24,446	0.00%
2020/07/29	5	33.80	1	33.85	33.80	4	24,306	0.02%
2020/07/28	2	33.58	6	33.75	33.25	-4	24,304	-0.02%
2020/07/27	4	33.73	2.7	33.23	33.25	1.3	24,479	0.01%
2020/07/24	18	34.36	102	34.35	34.10	-84	24,440	-0.34%	大賣/
2020/07/23	13	35.72	36	35.56	35.60	-23	23,976	-0.10%
2020/07/22	4	34.03	1	34.40	34.25	3	23,476	0.01%
2020/07/21	104	34.10	4	34.10	33.90	100	23,295	0.43%	大買/
2020/07/20	164	32.94	111	32.97	32.95	53	22,719	0.23%	大買/大賣/
2020/07/17	2	35.80	3	35.55	35.80	-1	21,717	0.00%
2020/07/16	59	35.88	3	35.27	36.00	56	21,458	0.26%
2020/07/15	0	0.00	2	34.45	34.05	-2	20,700	-0.01%
2020/07/14	10	33.99	0	0.00	34.10	10	20,543	0.05%
2020/07/13	3	33.15	13.1	34.08	34.20	-10.1	20,361	-0.05%
2020/07/10	59	32.72	6	32.68	32.55	53	20,175	0.26%
2020/07/09	5	33.59	8	34.02	33.40	-3	20,251	-0.01%
2020/07/08	13	33.21	0	0.00	33.45	13	19,957	0.07%
2020/07/07	8.9	34.95	5	34.95	34.50	3.9	19,252	0.02%
2020/07/06	3	38.42	10	37.96	38.65	-7	18,297	-0.04%
2020/07/03	6	37.23	3	37.40	37.20	3	17,841	0.02%
2020/07/02	1	37.25	0	0.00	37.15	1	17,796	0.01%
2020/07/01	2	36.75	71	36.96	36.80	-69	17,701	-0.39%
2020/06/30	0.7	35.70	0	0.00	35.80	0.7	17,522	0.00%
2020/06/29	2	35.20	2.9	35.53	35.65	-0.9	17,474	-0.01%
2020/06/24	0	0.00	15	35.83	35.65	-15	17,243	-0.09%
2020/06/23	10	36.00	17.6	35.77	36.00	-7.6	17,191	-0.04%
2020/06/22	0	0.00	14	35.07	34.80	-14	17,223	-0.08%
2020/06/19	0	0.00	2	34.73	34.65	-2	16,876	-0.01%
2020/06/18	23	34.05	16.2	33.97	34.00	6.8	16,268	0.04%
2020/06/17	0	0.00	13.7	31.95	32.25	-13.7	15,614	-0.09%
2020/06/16	5	31.15	0	0.00	31.45	5	15,581	0.03%
2020/06/15	1	31.20	0	0.00	31.10	1	15,850	0.01%
2020/06/12	10	29.75	13	30.54	30.70	-3	15,963	-0.02%
2020/06/11	1	30.65	3	30.95	30.65	-2	16,131	-0.01%
2020/06/10	0	0.00	1	31.20	31.45	-1	16,046	-0.01%
2020/06/09	0	0.00	1	31.20	31.15	-1	16,115	-0.01%
2020/06/08	0	0.00	14	30.15	30.45	-14	16,095	-0.09%
2020/06/05	0	0.00	7	29.90	29.80	-7	15,920	-0.04%
2020/06/04	3	29.75	2	29.80	29.85	1	15,885	0.01%
2020/06/03	0	0.00	5	29.43	29.55	-5	15,994	-0.03%
2020/06/02	6	29.15	3	29.05	29.15	3	15,975	0.02%
2020/06/01	3	29.00	4	28.95	29.00	-1	15,911	-0.01%
2020/05/29	7	28.23	3	28.50	28.60	4	15,862	0.03%
2020/05/28	0	0.00	3	28.85	28.50	-3	15,593	-0.02%
2020/05/27	0	0.00	3	28.40	28.60	-3	15,671	-0.02%
2020/05/22	0	0.00	0.3	28.25	28.40	-0.3	15,642	0.00%
2020/05/21	0	0.00	11	28.31	28.35	-11	15,516	-0.07%
2020/05/20	0.2	28.00	100	28.40	28.15	-99.9	15,471	-0.65%
2020/05/19	0	0.00	3	28.18	28.30	-3	15,304	-0.02%
2020/05/18	1	27.75	100	27.45	27.55	-99	15,109	-0.66%
2020/05/15	0	0.00	1	28.25	28.10	-1	14,963	-0.01%
2020/05/12	11	27.52	0	0.00	27.50	11	14,527	0.08%
2020/05/11	0	0.00	2	27.85	27.80	-2	14,438	-0.01%
2020/05/08	5	27.42	60	27.75	27.45	-55	14,348	-0.38%
2020/05/04	50	27.35	0	0.00	27.85	50	14,076	0.36%
2020/04/30	0	28.10	0	0.00	28.25	0	14,023	0.00%
2020/04/29	0	0.00	2	27.53	27.70	-2	13,812	-0.01%
2020/04/28	1	26.65	12	26.69	26.90	-11	13,693	-0.08%
2020/04/27	0	0.00	172	26.45	26.50	-172	14,075	-1.22%	大賣/鉅額交易
2020/04/24	1	25.80	0	0.00	26.00	1	14,009	0.01%
2020/04/23	120	25.89	11	25.95	26.00	109	14,093	0.77%	大買/鉅額交易
2020/04/22	11	25.15	10	25.53	25.55	1	14,082	0.01%
2020/04/21	291	25.74	0	0.00	25.30	291	14,140	2.06%	大買/鉅額交易
2020/04/20	81	26.10	0.1	26.05	26.00	80.9	14,000	0.58%
2020/04/17	50	26.10	114	26.20	26.05	-64	13,943	-0.46%	大賣/
2020/04/16	4	26.20	1	26.20	26.20	3	13,857	0.02%
2020/04/15	10	26.45	2	26.45	26.50	8	13,799	0.06%
2020/04/14	0	0.00	2	26.75	26.70	-2	13,667	-0.01%
2020/04/13	5	25.35	10	25.60	25.65	-5	13,389	-0.04%
2020/04/09	1	25.20	1	25.05	25.05	0	13,461	0.00%
2020/04/08	3	25.10	0.1	25.20	25.10	2.9	13,400	0.02%
2020/04/07	49	25.55	0	0.00	25.20	49	13,319	0.37%
2020/04/06	0	0.00	10	25.10	25.15	-10	13,189	-0.08%
2020/03/31	0	0.00	9	24.21	24.50	-9	12,762	-0.07%
2020/03/30	2	23.90	5	23.73	23.85	-3	12,531	-0.02%
2020/03/27	10	24.05	2	24.00	23.75	8	12,401	0.06%
2020/03/26	23	24.25	21	24.04	24.00	2	12,097	0.02%
2020/03/25	0	0.00	4	23.20	23.20	-4	11,530	-0.03%
2020/03/24	0	0.00	10	20.75	21.10	-10	11,524	-0.09%
2020/03/23	158	19.31	0	0.00	19.20	158	11,424	1.38%	大買/鉅額交易
2020/03/20	8	20.01	0	0.00	20.40	8	11,436	0.07%
2020/03/19	51	18.81	0	0.00	18.65	51	11,212	0.45%
2020/03/17	53	20.82	0	0.00	20.80	53	10,800	0.49%
2020/03/16	5	22.60	2	22.25	22.15	3	10,897	0.03%
2020/03/13	4	22.06	6	23.23	23.00	-2	10,808	-0.02%
2020/03/12	52	23.45	0	0.00	23.65	52	10,546	0.49%
2020/03/10	1	24.90	40	25.30	25.05	-39	10,345	-0.38%
2020/03/09	6	25.61	10	25.65	25.30	-4	10,423	-0.04%
2020/03/06	57	26.26	0	0.00	26.25	57	10,701	0.53%
2020/03/05	106	27.11	0	0.00	27.20	106	10,607	1.00%	大買/鉅額交易
2020/03/03	2	27.10	0	0.00	26.90	2	10,713	0.02%
2020/03/02	2	26.65	0	0.00	26.55	2	10,732	0.02%
2020/02/27	10	27.10	15	27.10	27.05	-5	10,841	-0.05%
2020/02/18	0	0.00	16	27.85	27.85	-16	11,906	-0.13%
2020/02/17	12	27.73	38	27.81	27.60	-26	12,063	-0.22%
2020/02/14	0	0.00	3	28.40	28.30	-3	12,350	-0.02%
2020/02/13	0	0.00	5	28.20	28.30	-5	12,462	-0.04%
2020/02/07	0	0.00	10	28.20	28.25	-10	13,396	-0.07%
2020/02/05	2	27.65	4	27.85	27.80	-2	13,831	-0.01%
2020/02/03	3	27.00	0	0.00	27.00	3	14,180	0.02%
2020/01/30	15	27.18	3	27.15	27.20	12	14,227	0.08%
2020/01/14	0	0.00	5	28.45	28.85	-5	14,230	-0.04%
2020/01/13	2	28.60	0	0.00	28.75	2	14,328	0.01%
2020/01/09	1	28.35	0	0.00	28.70	1	14,426	0.01%
2020/01/07	0	0.00	1	28.40	28.50	-1	14,568	-0.01%
2020/01/06	0	0.00	14	28.05	28.00	-14	14,593	-0.10%
2020/01/03	2	28.25	2	28.20	28.30	0	14,687	0.00%
2019/12/31	1	28.35	0	28.35	28.35	1	14,712	0.01%
2019/12/30	9	28.76	0	0.00	28.60	9	14,838	0.06%
2019/12/18	0	0.00	1	29.80	29.85	-1	16,361	-0.01%
2019/12/13	0	0.00	2	29.75	29.85	-2	16,464	-0.01%
2019/12/12	3	29.60	0	0.00	29.60	3	16,528	0.02%
2019/12/11	2	29.75	10	30.05	29.50	-8	16,473	-0.05%
2019/12/10	0	0.00	2	29.30	29.45	-2	16,087	-0.01%
2019/12/05	0	0.00	3	28.98	29.00	-3	16,010	-0.02%
2019/12/04	0	0.00	5	29.00	29.00	-5	16,134	-0.03%
2019/12/03	2	28.70	13	28.85	28.90	-11	16,043	-0.07%
2019/11/29	10	27.79	0	0.00	27.70	10	15,501	0.06%
2019/11/27	4	28.86	0	0.00	29.00	4	15,720	0.03%
2019/11/26	1	28.70	0	0.00	28.90	1	15,593	0.01%
2019/11/15	0	0.00	2	28.55	28.65	-2	15,348	-0.01%
2019/11/14	6	28.25	6	28.45	28.45	0	14,816	0.00%
2019/11/13	0	0.00	17.5	28.30	28.15	-17.5	14,716	-0.12%
2019/11/12	2	27.75	0	0.00	27.80	2	14,432	0.01%
2019/11/08	0	0.00	6.2	28.35	28.35	-6.2	14,454	-0.04%
2019/11/05	0	0.00	1	28.05	27.85	-1	13,638	-0.01%
2019/11/04	0	0.00	1.1	28.38	28.40	-1.1	13,530	-0.01%
2019/11/01	1	27.70	3	28.10	28.00	-2	13,342	-0.01%
2019/10/31	0	0.00	7	28.00	27.95	-7	13,405	-0.05%
2019/10/28	0	0.00	1	27.70	27.80	-1	12,961	-0.01%
2019/10/24	0	0.00	12.2	27.30	27.35	-12.2	12,854	-0.09%
2019/10/23	1	27.15	23	27.04	27.20	-22	12,839	-0.17%
2019/10/21	0	0.00	10	26.65	26.70	-10	12,887	-0.08%
2019/10/17	2	26.40	0	0.00	26.50	2	13,667	0.01%
2019/10/14	4	26.23	6	26.25	26.30	-2	13,859	-0.01%
2019/10/08	0	0.00	1	26.25	26.25	-1	13,737	-0.01%
2019/10/07	0	0.00	6	26.25	26.20	-6	13,745	-0.04%
2019/10/04	0	0.00	2	26.15	26.15	-2	13,782	-0.01%
2019/09/27	0	0.00	4	25.30	25.05	-4	13,417	-0.03%
2019/09/26	4	26.30	1	26.45	26.00	3	13,272	0.02%
2019/09/25	1	26.20	1	26.10	26.20	0	13,181	0.00%
2019/09/24	3	26.27	5	26.56	26.10	-2	13,081	-0.02%
2019/09/23	0	0.00	1	26.20	26.00	-1	12,571	-0.01%
2019/09/20	1	25.25	4	25.30	25.20	-3	12,048	-0.02%
2019/09/19	4	25.30	30	25.20	25.15	-26	11,799	-0.22%
2019/09/17	5	24.75	0	0.00	24.90	5	11,552	0.04%
2019/09/16	2	24.40	0	0.00	24.50	2	11,464	0.02%
2019/09/12	11	24.63	0	0.00	24.60	11	11,424	0.10%
2019/09/11	3	24.95	4	25.10	24.95	-1	11,491	-0.01%
2019/09/10	4	25.10	6	25.03	25.10	-2	11,467	-0.02%
2019/09/06	0	0.00	2	25.10	25.00	-2	11,269	-0.02%
2019/08/30	1	24.95	4	24.76	24.90	-3	11,450	-0.03%
2019/08/29	0	0.00	1	24.20	24.30	-1	11,176	-0.01%
2019/08/26	0	0.00	5	24.00	24.30	-5	12,069	-0.04%
2019/08/23	1	24.40	1	24.55	24.50	0	11,948	0.00%
2019/08/20	0	0.00	5	24.11	24.25	-5	11,908	-0.04%
2019/08/19	3	23.70	0	0.00	23.70	3	11,779	0.03%
2019/08/14	1	23.65	1	23.60	23.55	0	11,736	0.00%
2019/08/13	2	23.18	2	23.13	23.35	0	11,695	0.00%
2019/08/12	1	22.60	0	0.00	22.50	1	11,628	0.01%
2019/08/07	4	22.25	0	0.00	22.30	4	11,897	0.03%
2019/08/05	1	22.40	0	0.00	22.45	1	12,441	0.01%
2019/08/02	51	22.70	0	0.00	22.80	51	12,476	0.41%
2019/07/31	0.8	23.30	0	0.00	23.30	0.8	12,473	0.01%
2019/07/29	0	0.00	1	23.25	23.45	-1	12,455	-0.01%
2019/07/26	3	23.50	0	0.00	23.40	3	12,371	0.02%
2019/07/25	3	24.15	0	0.00	23.85	3	12,380	0.02%
2019/07/22	2	23.70	2	23.90	23.70	0	12,132	0.00%
2019/07/19	43	25.33	262	25.40	25.30	-219	11,735	-1.87%	大賣/鉅額交易
2019/07/18	0	0.00	12.6	25.14	25.10	-12.6	11,203	-0.11%
2019/07/15	0	0.00	1	25.10	25.05	-1	11,285	-0.01%
2019/07/11	1	24.90	21	24.95	24.90	-20	11,869	-0.17%
2019/07/10	0	0.00	6	24.63	24.75	-6	12,204	-0.05%
2019/07/05	0	0.00	1	24.20	24.15	-1	12,679	-0.01%
2019/07/04	0	0.00	5	24.25	24.30	-5	12,992	-0.04%
2019/06/27	1	24.20	0	0.00	24.30	1	14,990	0.01%
2019/06/17	1	23.70	0	0.00	23.60	1	18,325	0.01%
2019/06/12	1	23.70	1	23.75	23.90	0	18,891	0.00%
2019/06/06	0	0.00	1	22.95	22.85	-1	18,457	-0.01%
2019/06/04	0	0.00	71	22.36	22.45	-71	18,383	-0.39%
2019/05/31	41	22.15	1	22.35	22.50	40	18,145	0.22%
2019/05/29	2	23.25	0	0.00	23.10	2	17,420	0.01%
2019/05/24	0	0.00	0.6	23.00	22.95	-0.6	17,216	0.00%
2019/05/21	71	23.05	0	0.00	22.95	71	17,077	0.42%
2019/05/17	8.8	22.55	0	0.00	22.55	8.8	16,891	0.05%
2019/05/14	0	0.00	5	23.00	23.20	-5	16,539	-0.03%
2019/05/13	86	23.40	31	23.54	23.05	55	16,265	0.34%
2019/05/10	0	0.00	1	24.45	24.55	-1	15,941	-0.01%
2019/05/09	4	24.86	1	24.60	24.55	3	15,889	0.02%
2019/05/08	2	25.20	2	25.40	25.45	0	15,766	0.00%
2019/05/06	0.1	24.90	0	0.00	24.90	0.1	16,503	0.00%
2019/05/03	0	0.00	1	25.55	25.65	-1	16,426	-0.01%
2019/04/24	0	0.00	4.1	25.21	25.25	-4.1	16,042	-0.03%
2019/04/23	0	0.00	10	24.75	25.25	-10	16,059	-0.06%
2019/04/22	1.1	25.05	14.3	25.16	25.15	-13.2	15,843	-0.08%
2019/04/19	2	25.35	5	25.25	25.35	-3	15,637	-0.02%
2019/04/18	1	26.00	22	25.94	25.70	-21	15,442	-0.14%
2019/04/17	0	0.00	11	25.97	25.75	-11	15,131	-0.07%
2019/04/16	1	25.95	2	25.95	26.00	-1	14,747	-0.01%
2019/04/15	0	0.00	12	25.42	25.45	-12	14,327	-0.08%
2019/04/12	1	25.20	0	0.00	25.20	1	14,136	0.01%
2019/04/11	1	25.30	3	25.32	25.25	-2	13,960	-0.01%
2019/04/10	16	24.98	12	25.10	25.15	4	13,627	0.03%
2019/04/09	5	24.95	7	24.86	24.90	-2	13,305	-0.02%
2019/04/08	2	25.10	8	25.03	25.10	-6	12,986	-0.05%
2019/04/03	1	24.55	21	24.60	24.60	-20	12,377	-0.16%
2019/04/02	5	24.07	3	24.15	24.15	2	11,849	0.02%
2019/03/29	1	23.75	1	23.75	23.70	0	11,079	0.00%
2019/03/28	0	0.00	11.1	23.65	23.75	-11.1	10,799	-0.10%
2019/03/27	7	23.54	33	23.71	23.75	-26	10,385	-0.25%
2019/03/26	1	22.60	15	22.82	22.95	-14	8,924	-0.16%
2019/03/25	0	0.00	7	22.21	22.25	-7	7,985	-0.09%
2019/03/22	0	0.00	3	21.70	21.75	-3	7,552	-0.04%
2019/03/19	0	0.00	13	21.29	21.40	-13	7,288	-0.18%
2019/03/18	7	20.90	0.1	21.10	21.10	6.9	7,127	0.10%
2019/03/15	3	21.05	2	21.10	20.70	1	7,122	0.01%
2019/03/11	11	20.65	0	0.00	20.65	11	6,805	0.16%
2019/03/08	4	20.85	0	0.00	20.65	4	6,954	0.06%
2019/03/07	11	21.00	0	0.00	21.00	11	6,980	0.16%
2019/02/27	10	21.25	0	0.00	21.35	10	7,021	0.14%
2019/02/20	0	0.00	0.1	21.20	21.20	-0.1	7,015	0.00%
2019/02/18	0	0.00	5	21.00	21.10	-5	7,180	-0.07%
2019/02/14	3	21.10	0	0.00	21.00	3	7,261	0.04%
2019/02/11	1	21.20	0	0.00	21.30	1	7,158	0.01%
2019/01/25	0	0.00	5	21.20	21.30	-5	7,064	-0.07%
2019/01/17	2	19.80	0	0.00	19.80	2	6,717	0.03%
2019/01/15	0	0.00	2.1	19.60	19.70	-2.1	6,793	-0.03%
2019/01/11	10	19.38	0	0.00	19.35	10	6,793	0.15%
2019/01/10	0	0.00	0	19.30	19.30	0	6,780	0.00%
2019/01/07	0	0.00	2	19.10	19.15	-2	6,925	-0.03%
2018/12/27	2	19.00	0	0.00	18.95	2	8,246	0.02%
2018/12/25	10	18.75	0	0.00	18.75	10	8,407	0.12%
2018/12/18	2	18.90	0	0.00	18.75	2	8,614	0.02%
2018/12/11	0	0.00	10	18.65	18.60	-10	9,268	-0.11%
2018/12/07	0	0.00	20	19.10	19.10	-20	9,415	-0.21%
2018/12/06	20	19.05	2.3	19.11	19.00	17.7	9,480	0.19%
2018/12/04	5	20.10	0	0.00	20.15	5	9,642	0.05%
2018/11/20	0	0.00	10	19.15	19.15	-10	9,480	-0.11%
2018/11/15	0	0.00	5	19.30	19.30	-5	9,380	-0.05%
2018/11/13	30	18.57	0	0.00	18.90	30	9,247	0.32%
2018/11/08	9	18.85	0	0.00	18.70	9	9,305	0.10%
2018/11/07	0	0.00	6	18.68	18.85	-6	9,384	-0.06%
2018/11/02	3	18.30	0	0.00	18.55	3	9,374	0.03%
2018/10/31	10	18.75	4	18.60	18.90	6	9,220	0.07%
2018/10/29	0	0.00	2	18.20	18.05	-2	9,168	-0.02%
2018/10/23	0	0.00	0	17.60	17.60	0	9,879	0.00%
2018/10/22	2	17.30	0	0.00	17.50	2	10,013	0.02%
2018/10/19	11	17.26	1	17.40	17.55	10	10,149	0.10%
2018/10/17	0	0.00	2	17.75	17.55	-2	10,214	-0.02%
2018/10/15	0	0.00	9	17.58	17.75	-9	10,421	-0.09%
2018/10/12	5	17.35	1	17.85	17.90	4	10,633	0.04%
2018/10/11	23	17.22	0	0.00	17.00	23	10,687	0.22%
2018/10/09	10	18.23	0	0.00	18.20	10	10,898	0.09%
2018/10/08	0	0.00	10	18.15	18.25	-10	10,918	-0.09%
2018/10/05	32	18.82	0	0.00	18.65	32	10,818	0.30%
2018/10/04	10	19.50	92.6	19.55	19.50	-82.6	10,568	-0.78%
2018/10/03	10	19.75	0	0.00	19.75	10	10,558	0.09%
2018/10/02	3	19.85	0	0.00	19.85	3	10,591	0.03%
2018/10/01	0	0.00	2	20.00	19.90	-2	10,760	-0.02%
2018/09/25	0	0.00	6	19.90	19.95	-6	11,850	-0.05%
2018/09/18	20	19.60	0	0.00	19.55	20	12,009	0.17%
2018/09/17	1	20.15	0	0.00	20.10	1	11,833	0.01%
2018/09/14	16	20.09	0	0.00	20.50	16	11,705	0.14%
2018/09/13	0	0.00	5	20.40	20.40	-5	11,559	-0.04%
2018/09/11	6	20.54	1	20.50	20.50	5	11,681	0.04%
2018/09/10	24	20.43	0	0.00	20.20	24	11,925	0.20%
2018/09/06	2	21.35	0	0.00	21.35	2	11,988	0.02%
2018/09/04	0	0.00	0.9	21.80	21.60	-0.9	12,217	-0.01%
2018/09/03	1	21.65	0	0.00	21.60	1	12,343	0.01%
2018/08/28	3	21.45	0	0.00	21.45	3	12,600	0.02%
2018/08/27	0	0.00	5	21.33	21.35	-5	12,847	-0.04%
2018/08/24	2	21.35	0.4	21.50	21.30	1.6	12,975	0.01%
2018/08/20	0	0.00	1	21.20	21.20	-1	13,840	-0.01%
2018/08/17	12	21.42	0	0.00	21.20	12	13,924	0.09%
2018/08/16	0	0.00	1	21.35	21.35	-1	13,968	-0.01%
2018/08/15	1	21.65	0	0.00	21.55	1	14,117	0.01%
2018/08/14	0	0.00	2	21.65	21.65	-2	14,316	-0.01%
2018/08/13	4	21.91	4	22.03	21.85	0	14,557	0.00%
2018/08/09	15	22.35	0	0.00	22.35	15	14,676	0.10%
2018/08/07	0	0.00	4	22.40	22.40	-4	15,364	-0.03%
2018/08/02	3	22.20	2	22.25	22.10	1	16,078	0.01%
2018/08/01	5	22.23	15	22.23	22.35	-10	16,048	-0.06%
2018/07/31	14	23.60	0	0.00	23.65	14	15,791	0.09%
2018/07/30	3	23.42	0	0.00	23.40	3	15,655	0.02%
2018/07/26	3	23.00	0	0.00	23.15	3	15,728	0.02%
2018/07/20	0	0.00	13	23.45	23.25	-13	15,862	-0.08%
2018/07/18	2	23.85	4	23.70	23.70	-2	15,892	-0.01%
2018/07/17	11	23.55	9	23.30	23.80	2	15,644	0.01%
2018/07/16	0	0.00	2	22.55	22.70	-2	15,094	-0.01%
2018/07/09	2	21.85	0	0.00	21.80	2	15,391	0.01%
2018/07/06	0	0.00	50	21.50	21.70	-50	15,456	-0.32%
2018/07/05	26	21.72	0	0.00	21.70	26	15,376	0.17%
2018/07/03	1	22.30	0	0.00	22.25	1	15,032	0.01%
2018/07/02	2	22.40	0	0.00	22.40	2	15,382	0.01%
2018/06/27	5	22.55	0	0.00	22.40	5	15,426	0.03%
2018/06/26	12	22.48	0	0.00	22.40	12	15,570	0.08%
2018/06/22	2	22.70	0	0.00	22.75	2	15,831	0.01%
2018/06/20	2	22.75	0	0.00	23.00	2	16,519	0.01%
2018/06/19	54	22.81	0	0.00	22.85	54	16,672	0.32%
2018/06/13	1	23.40	0	0.00	23.35	1	17,619	0.01%
2018/06/12	7	23.30	20	23.35	23.30	-13	18,671	-0.07%
2018/06/08	0	0.00	8	23.45	23.40	-8	21,852	-0.04%
2018/06/06	0	0.00	7	23.44	23.45	-7	23,533	-0.03%
2018/06/04	5	23.15	5	23.40	23.55	0	24,033	0.00%
2018/06/01	1	22.75	3	23.10	23.05	-2	23,845	-0.01%
2018/05/31	0	0.00	2	23.05	22.55	-2	23,872	-0.01%
2018/05/30	54	22.83	3	22.80	22.80	51	23,589	0.22%
2018/05/29	11	23.15	0	0.00	23.15	11	23,434	0.05%
2018/05/28	0	0.00	0.1	23.40	23.35	-0.1	23,602	0.00%
2018/05/24	1	23.15	0	0.00	23.20	1	23,928	0.00%
2018/05/21	1	23.55	2	23.53	23.40	-1	24,612	0.00%
2018/05/18	2	23.05	0	0.00	23.00	2	24,392	0.01%
2018/05/16	2	23.05	0	0.00	23.10	2	24,409	0.01%
2018/05/15	14	23.26	0	0.00	23.15	14	24,301	0.06%
2018/05/14	3	23.55	88	23.65	23.65	-85	24,389	-0.35%
2018/05/11	8	23.37	0	0.00	23.15	8	24,251	0.03%
2018/05/10	14	23.32	0	0.00	23.45	14	24,106	0.06%
2018/05/04	13	23.42	0	0.00	23.40	13	23,702	0.05%
2018/05/03	2	23.80	0	0.00	23.80	2	23,644	0.01%
2018/05/02	10	23.80	0	0.00	23.90	10	23,633	0.04%
2018/04/27	10	23.45	0	0.00	23.65	10	24,545	0.04%
2018/04/26	3	23.75	0	0.00	23.60	3	24,717	0.01%
2018/04/23	7	24.00	0	0.00	24.10	7	24,541	0.03%
2018/04/20	5	24.00	0	0.00	23.90	5	24,556	0.02%
2018/04/19	5	24.00	0	0.00	24.25	5	24,474	0.02%
2018/04/18	12	24.06	0	0.00	23.85	12	24,724	0.05%
2018/04/17	0	0.00	1	24.15	24.25	-1	24,596	0.00%
2018/04/12	0	0.00	6	24.15	24.10	-6	24,326	-0.02%
2018/04/10	1	23.85	0	0.00	23.70	1	24,125	0.00%
2018/04/09	6	23.82	0	0.00	23.70	6	24,069	0.02%
2018/04/03	3	23.97	0	0.00	24.00	3	23,986	0.01%
2018/04/02	2	24.55	0	0.00	24.55	2	23,704	0.01%
2018/03/31	2	24.85	0	0.00	24.90	2	23,582	0.01%
2018/03/30	3	25.05	0	0.00	25.05	3	23,678	0.01%
2018/03/29	30	24.95	0	0.00	24.95	30	24,073	0.12%
2018/03/28	3	25.40	0	0.00	25.30	3	24,078	0.01%
2018/03/27	8	25.61	12	25.68	25.70	-4	24,099	-0.02%
2018/03/26	5	24.60	27	25.14	25.30	-22	23,784	-0.09%
2018/03/23	106	24.94	0	0.00	24.85	106	23,601	0.45%	大買/鉅額交易
2018/03/20	0	0.00	12	26.08	26.10	-12	22,992	-0.05%
2018/03/19	88	25.46	0.9	25.60	25.45	87.1	22,381	0.39%
2018/03/16	32	25.75	12	25.75	25.60	20	21,994	0.09%
2018/03/15	37	25.84	18	26.53	26.50	19	20,982	0.09%
2018/03/14	66	27.16	9	28.04	26.95	57	19,735	0.29%
2018/03/13	0	0.00	3.1	27.35	27.35	-3.1	18,270	-0.02%
2018/03/12	5	27.30	52	27.33	27.35	-47	18,033	-0.26%
2018/03/09	1	25.55	19	25.43	25.40	-18	17,233	-0.10%
2018/03/06	0	0.00	6	25.00	24.70	-6	17,400	-0.03%
2018/03/05	0	0.00	33	24.70	24.85	-33	17,663	-0.19%
2018/03/02	3	24.70	1	24.60	24.70	2	17,879	0.01%
2018/03/01	41	24.80	3	24.90	24.90	38	18,081	0.21%
2018/02/27	0	0.00	2	24.65	24.50	-2	18,127	-0.01%
2018/02/26	2	24.40	0	0.00	24.30	2	17,819	0.01%
2018/02/23	0	0.00	3	24.90	24.60	-3	17,854	-0.02%
2018/02/22	1	24.50	0	0.00	24.50	1	18,108	0.01%
2018/02/21	0	0.00	58	23.64	24.40	-58	17,949	-0.32%
2018/02/12	14	22.88	0	0.00	22.90	14	17,734	0.08%
2018/02/07	40	22.98	0	0.00	23.15	40	18,124	0.22%
2018/02/06	60	22.65	0	0.00	22.35	60	18,107	0.33%
2018/02/05	0	0.00	12	23.72	23.80	-12	17,883	-0.07%
2018/02/01	10	24.30	0	0.00	24.20	10	18,009	0.06%
2018/01/30	1	24.40	0	0.00	24.45	1	18,443	0.01%
2018/01/29	5	24.15	0	0.00	24.30	5	18,460	0.03%
2018/01/26	5	24.40	0	0.00	24.40	5	18,949	0.03%
2018/01/25	22	24.80	66	24.60	24.60	-44	19,017	-0.23%
2018/01/24	40	25.07	1	25.10	25.10	39	18,883	0.21%
2018/01/23	3	24.70	0	0.00	24.90	3	18,534	0.02%
2018/01/18	10	23.95	5	23.93	23.75	5	17,594	0.03%
2018/01/17	2	23.85	0	0.00	23.90	2	17,577	0.01%
2018/01/15	45	23.96	5	23.85	23.95	40	18,096	0.22%
2018/01/12	1	24.05	3	24.00	23.90	-2	18,147	-0.01%
2018/01/10	3	23.20	0	0.00	23.30	3	18,097	0.02%
2018/01/08	49	23.55	0	0.00	23.55	49	18,700	0.26%
2018/01/05	2	23.50	0	0.00	23.65	2	18,757	0.01%
2018/01/04	10	23.45	0	0.00	23.45	10	18,936	0.05%
2018/01/03	4	23.60	2	23.65	23.60	2	19,036	0.01%