緯創 (3231)-第一金-新興券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
115.5
漲跌
▲4.5
漲幅
+4.05%
成交量
86,535張
產業
上市電腦週邊類股
2548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-新興券商分點個股進出

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-新興券商分點個股進出
第一金-新興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
2024/04/24	61.2	115.33	42	115.80	115.50	19.1	98,635	0.02%
2024/04/23	15	110.87	9	110.94	111.00	6	98,685	0.01%
2024/04/22	56.2	110.47	33.4	109.72	108.50	22.8	98,941	0.02%
2024/04/19	38.1	115.48	18	115.14	115.00	20.1	99,484	0.02%
2024/04/18	12.5	116.48	45	115.79	118.00	-32.5	100,151	-0.03%
2024/04/17	61.1	114.46	24	115.29	114.50	37.1	100,628	0.04%
2024/04/16	88.7	115.18	34	114.03	114.00	54.7	99,977	0.05%
2024/04/15	37.3	121.13	23	119.72	119.50	14.3	99,746	0.01%
2024/04/12	31	123.65	20	124.65	122.50	11	99,486	0.01%
2024/04/11	48.8	123.52	27	123.24	123.00	21.8	98,973	0.02%
2024/04/10	38.3	126.30	23	126.39	125.50	15.3	98,514	0.02%
2024/04/09	169.7	128.36	18.1	126.89	126.00	151.6	97,978	0.15%	大買/鉅額交易
2024/04/08	37.2	131.21	30.1	131.60	132.00	7.1	97,472	0.01%
2024/04/03	61.7	128.94	124.9	128.66	129.50	-63.2	97,382	-0.06%	大賣/
2024/04/02	105.2	124.30	32	124.30	125.00	73.2	95,006	0.08%	大買/
2024/04/01	62.3	123.46	47.2	123.58	122.50	15.1	94,296	0.02%
2024/03/29	63.6	125.99	220.5	125.10	125.00	-156.9	93,180	-0.17%	大賣/鉅額交易
2024/03/28	19	118.37	23	118.98	120.50	-4	90,381	0.00%
2024/03/27	32.2	116.51	21.1	116.48	117.00	11.2	90,264	0.01%
2024/03/26	83.9	117.48	30	117.43	117.00	53.9	91,006	0.06%
2024/03/25	13.2	123.18	19.5	123.18	122.00	-6.3	90,863	-0.01%
2024/03/22	20	123.42	45	122.74	123.00	-25	91,132	-0.03%
2024/03/21	74.7	120.68	18.2	120.86	120.50	56.5	90,520	0.06%
2024/03/20	104.1	123.35	51.1	121.55	120.00	53	90,895	0.06%	大買/
2024/03/19	24	121.35	69	122.12	122.50	-45	90,127	-0.05%
2024/03/18	23.2	119.85	20.2	119.82	120.00	3	89,597	0.00%
2024/03/15	51.7	118.04	64	117.84	119.50	-12.3	89,472	-0.01%
2024/03/14	52.9	115.48	29.4	115.90	115.50	23.5	88,677	0.03%
2024/03/13	141.5	118.70	23.5	116.89	116.50	118.1	88,539	0.13%	大買/鉅額交易
2024/03/12	29.8	121.10	32	121.73	122.50	-2.2	87,599	0.00%
2024/03/11	181.6	122.37	142.2	122.51	121.00	39.3	86,981	0.05%	大買/大賣/
2024/03/08	29	116.79	29	116.78	116.00	0	84,658	0.00%
2024/03/07	69.8	117.21	85	117.35	116.00	-15.2	84,305	-0.02%
2024/03/06	50.4	120.19	15	119.73	119.50	35.4	84,380	0.04%
2024/03/05	25.7	120.90	61.4	121.53	121.50	-35.7	84,705	-0.04%
2024/03/04	30	118.23	33.1	119.86	116.50	-3.1	83,596	0.00%
2024/03/01	10.7	118.23	80.9	119.01	118.00	-70.2	82,963	-0.08%
2024/02/29	54.2	114.85	26.6	113.94	115.50	27.6	82,639	0.03%
2024/02/27	72.3	113.70	30.1	113.49	113.50	42.2	82,161	0.05%
2024/02/26	23.5	116.57	11	117.00	117.00	12.5	81,520	0.02%
2024/02/23	59	118.63	22.3	119.65	116.00	36.7	82,394	0.04%
2024/02/22	58.7	120.60	26.3	121.70	119.00	32.4	82,377	0.04%
2024/02/21	75.8	118.32	38.1	118.29	118.50	37.7	81,420	0.05%
2024/02/20	39.5	121.95	10.2	122.33	122.00	29.3	80,732	0.04%
2024/02/19	85.5	124.63	14.1	123.33	122.50	71.4	80,311	0.09%
2024/02/16	38.1	128.17	55.3	127.57	126.00	-17.2	80,523	-0.02%
2024/02/15	40.2	131.94	206.2	132.36	130.50	-166	79,728	-0.21%	大賣/鉅額交易
2024/02/05	57.3	122.55	75.3	123.06	124.50	-18	78,923	-0.02%
2024/02/02	112.1	118.39	64.1	119.41	120.00	48	78,367	0.06%	大買/
2024/02/01	10	114.30	36	114.71	115.00	-26	78,456	-0.03%
2024/01/31	118	115.60	39	115.18	114.50	79	81,131	0.10%	大買/
2024/01/30	17.2	118.85	28.3	118.22	118.00	-11.1	80,957	-0.01%
2024/01/29	66.2	115.58	118.2	116.49	116.50	-51.9	80,092	-0.06%	大賣/
2024/01/26	130.5	112.97	23.1	112.92	113.00	107.4	79,717	0.13%	大買/鉅額交易
2024/01/25	28.1	117.49	30.7	117.33	115.00	-2.7	79,371	0.00%
2024/01/24	28.2	115.59	18.1	115.81	116.00	10.2	77,578	0.01%
2024/01/23	26	116.13	78.1	115.69	117.00	-52.1	77,090	-0.07%
2024/01/22	150	115.51	119	116.19	116.50	31	75,750	0.04%	大買/大賣/
2024/01/19	44	104.40	200.8	104.62	107.00	-156.8	72,889	-0.22%	大賣/鉅額交易
2024/01/18	46.3	96.96	46	96.92	97.70	0.3	69,445	0.00%
2024/01/17	80	99.04	66.4	99.60	97.90	13.6	69,404	0.02%
2024/01/16	18.5	98.72	19	99.18	98.60	-0.5	69,586	0.00%
2024/01/15	46.2	99.43	39.1	99.54	98.60	7.1	69,770	0.01%
2024/01/12	21.2	99.28	88.4	98.81	99.50	-67.2	69,377	-0.10%
2024/01/11	35	96.65	52.2	96.76	97.60	-17.2	68,947	-0.02%
2024/01/10	7	93.91	43	95.19	94.50	-36	70,996	-0.05%
2024/01/09	28.3	95.60	35.2	95.24	94.00	-6.9	72,328	-0.01%
2024/01/08	11	94.96	5.1	95.28	94.40	6	72,025	0.01%
2024/01/05	7.3	93.81	3	94.83	93.60	4.3	72,968	0.01%
2024/01/04	7.2	94.04	10.5	94.60	94.20	-3.3	74,314	0.00%
2024/01/03	7.3	93.47	12.3	93.25	93.50	-5	76,970	-0.01%
2024/01/02	97.3	95.22	17	96.08	93.70	80.3	77,612	0.10%
2023/12/29	51.3	98.36	55	98.18	98.60	-3.8	76,858	0.00%
2023/12/28	36.3	96.91	42	96.65	95.90	-5.8	76,126	-0.01%
2023/12/27	23	96.49	9	96.90	96.70	14	77,213	0.02%
2023/12/26	7.1	96.38	2	96.65	97.00	5.1	79,699	0.01%
2023/12/25	44	96.92	44.6	96.90	96.60	-0.6	80,972	0.00%
2023/12/22	10.6	94.77	6	95.00	94.20	4.6	80,706	0.01%
2023/12/21	45.3	93.27	68.3	95.03	95.20	-22.9	80,789	-0.03%
2023/12/20	24	94.17	55.2	94.14	94.20	-31.2	80,167	-0.04%
2023/12/19	9.2	92.66	27	92.96	92.00	-17.8	79,775	-0.02%
2023/12/18	13.1	92.58	18	92.91	92.30	-4.9	80,271	-0.01%
2023/12/15	25.2	92.30	16.1	92.69	91.60	9.1	81,153	0.01%
2023/12/14	21.5	93.67	237	93.68	93.10	-215.5	81,709	-0.26%	大賣/鉅額交易
2023/12/13	35.1	92.77	948.3	92.87	92.90	-913.3	81,924	-1.11%	大賣/鉅額交易
2023/12/12	47.3	91.14	147	90.68	90.50	-99.7	82,288	-0.12%	大賣/
2023/12/11	20.3	92.30	20.5	91.92	91.80	-0.1	83,190	0.00%
2023/12/08	97.6	93.91	58	92.97	92.60	39.6	83,663	0.05%
2023/12/07	28	92.10	72.2	93.18	93.40	-44.1	84,174	-0.05%
2023/12/06	11.1	91.05	19.2	91.19	91.20	-8.1	85,906	-0.01%
2023/12/05	24.5	89.34	21.8	89.48	89.20	2.7	86,114	0.00%
2023/12/04	42.6	91.81	8.1	92.53	91.30	34.5	86,032	0.04%
2023/12/01	37.2	91.38	24.6	92.09	92.80	12.6	86,253	0.01%
2023/11/30	62.6	91.43	30.1	91.48	91.50	32.5	86,241	0.04%
2023/11/29	99.6	93.74	80.6	93.85	93.30	18.9	86,498	0.02%
2023/11/28	33.2	92.53	17.6	92.55	92.50	15.7	88,159	0.02%
2023/11/27	78.5	93.05	23.5	92.97	92.70	55	90,725	0.06%
2023/11/24	19.4	95.66	9	95.43	96.00	10.4	91,275	0.01%
2023/11/22	134.5	98.48	104	98.01	97.60	30.5	94,745	0.03%	大買/大賣/
2023/11/21	46.4	102.21	36	102.96	102.50	10.4	97,250	0.01%
2023/11/20	3	98.60	12	99.68	99.70	-9	100,938	-0.01%
2023/11/17	9.1	99.08	7	99.59	99.00	2.1	102,125	0.00%
2023/11/16	57	98.93	44	99.04	99.00	13	103,972	0.01%
2023/11/15	7.1	99.88	30	100.16	99.00	-22.9	105,424	-0.02%
2023/11/14	138.2	98.70	16	98.48	98.10	122.2	108,376	0.11%	大買/鉅額交易
2023/11/13	194	99.37	117	99.59	100.00	77	112,049	0.07%	大買/大賣/
2023/11/10	313.4	96.51	144	96.57	98.10	169.3	113,658	0.15%	大買/大賣/鉅額交易
2023/11/09	109	99.09	99.3	99.34	98.60	9.8	114,264	0.01%	大買/
2023/11/08	973.3	98.01	965.3	99.81	97.30	8	115,887	0.01%	大買/大賣/
2023/11/07	124	93.24	17.2	93.68	93.40	106.8	115,130	0.09%	大買/鉅額交易
2023/11/06	6.1	92.24	9	92.97	92.10	-2.9	118,831	0.00%
2023/11/03	41.3	92.42	8	93.58	91.20	33.3	121,725	0.03%
2023/11/02	22	92.92	22.1	93.40	92.80	-0.1	126,175	0.00%
2023/11/01	9.3	89.81	7.4	90.02	89.50	2	127,805	0.00%
2023/10/31	38.1	91.97	50	91.60	89.40	-11.9	132,840	-0.01%
2023/10/30	73.1	95.22	46	94.83	93.70	27.1	134,868	0.02%
2023/10/27	100	95.74	60.1	96.32	94.30	39.9	138,647	0.03%
2023/10/26	39.1	93.49	44.1	93.41	93.20	-5	140,010	0.00%
2023/10/25	18.2	95.99	10.2	96.06	95.30	8	142,461	0.01%
2023/10/24	66.4	94.44	98.3	94.99	96.20	-31.9	142,120	-0.02%
2023/10/23	11.1	92.67	34.3	92.95	92.50	-23.2	141,242	-0.02%
2023/10/20	155.3	90.57	168	91.89	91.40	-12.7	141,005	-0.01%	大買/大賣/
2023/10/19	68	90.80	59.1	91.07	91.70	8.9	140,393	0.01%
2023/10/18	168	90.65	119.5	90.15	91.00	48.5	139,872	0.03%	大買/大賣/
2023/10/17	235.6	96.10	55.2	97.49	94.70	180.4	137,104	0.13%	大買/鉅額交易
2023/10/16	48.9	98.51	38.1	98.89	98.00	10.8	135,942	0.01%
2023/10/13	83.9	99.73	42.1	99.81	99.10	41.8	135,724	0.03%
2023/10/12	30.2	101.13	48.2	101.78	102.50	-18	134,759	-0.01%
2023/10/11	110.4	101.87	59	104.22	98.20	51.4	134,082	0.04%	大買/
2023/10/06	129.1	108.18	35	109.64	108.50	94	134,437	0.07%	大買/
2023/10/05	38	106.55	38	106.46	107.00	0	136,130	0.00%
2023/10/04	47.3	105.12	5.1	105.60	106.00	42.2	137,219	0.03%
2023/10/03	43.7	109.66	17.3	108.58	108.00	26.3	137,686	0.02%
2023/10/02	79.3	109.59	130.7	109.88	111.00	-51.4	138,259	-0.04%	大賣/
2023/09/28	50.4	103.36	28	103.36	101.50	22.4	137,680	0.02%
2023/09/27	26.1	101.05	28.2	101.70	103.00	-2.1	137,943	0.00%
2023/09/26	13.2	102.12	12.1	103.21	101.50	1.1	138,726	0.00%
2023/09/25	17.1	102.15	11	102.45	103.00	6.1	139,770	0.00%
2023/09/22	21.4	100.97	28.2	101.51	102.50	-6.8	141,561	0.00%
2023/09/21	19.7	99.50	22.1	99.50	100.50	-2.5	142,708	0.00%
2023/09/20	13.6	99.50	31.4	101.20	98.70	-17.8	143,098	-0.01%
2023/09/19	47.8	99.25	74.1	98.28	98.40	-26.3	143,234	-0.02%
2023/09/18	31.2	101.37	21	101.29	101.00	10.2	143,749	0.01%
2023/09/15	14.1	105.58	6	106.50	104.50	8.1	145,515	0.01%
2023/09/14	26.2	106.21	47.3	106.61	106.00	-21.1	145,823	-0.01%
2023/09/13	9.5	101.94	29	101.21	102.00	-19.6	145,987	-0.01%
2023/09/12	31.7	102.62	9	102.56	102.00	22.7	147,817	0.02%
2023/09/11	87.8	104.32	40.1	104.02	102.50	47.7	149,199	0.03%
2023/09/08	14.2	110.21	10	110.25	109.00	4.2	149,315	0.00%
2023/09/07	31.4	111.47	23.1	111.58	110.00	8.3	150,140	0.01%
2023/09/06	26	113.33	23	113.33	113.50	3	151,328	0.00%
2023/09/05	236.3	111.51	29.1	112.15	112.50	207.2	152,889	0.14%	大買/鉅額交易
2023/09/04	50.4	111.06	52.1	111.89	112.50	-1.7	153,207	0.00%
2023/09/01	93.6	112.71	91.1	111.15	109.00	2.5	153,384	0.00%
2023/08/31	88.4	113.13	179.2	113.79	117.00	-90.8	151,878	-0.06%	大賣/
2023/08/30	25.5	112.45	38.6	112.58	112.00	-13.1	150,388	-0.01%
2023/08/29	161.4	111.56	32	111.33	109.50	129.4	152,731	0.08%	大買/鉅額交易
2023/08/28	64.8	109.34	58.5	108.42	109.50	6.3	153,126	0.00%
2023/08/25	191.3	112.46	26	112.87	111.00	165.3	155,577	0.11%	大買/鉅額交易
2023/08/24	243	127.07	198.1	130.31	122.50	44.9	153,948	0.03%	大買/大賣/
2023/08/23	33.6	124.38	37.3	125.45	127.50	-3.6	151,950	0.00%
2023/08/22	43.3	124.88	53	125.41	123.50	-9.7	154,442	-0.01%
2023/08/21	27	121.22	24	121.31	121.00	3	155,205	0.00%
2023/08/18	137.2	122.06	101	121.39	120.50	36.2	154,552	0.02%	大買/大賣/
2023/08/17	292.1	127.57	110.4	127.68	129.00	181.7	151,273	0.12%	大買/大賣/鉅額交易
2023/08/16	39	120.37	62	121.17	128.00	-23	147,325	-0.02%
2023/08/15	43.1	118.52	72.2	117.98	116.50	-29.1	145,781	-0.02%
2023/08/14	71.6	111.23	37.1	110.73	111.50	34.5	144,619	0.02%
2023/08/11	84.8	117.51	83.2	117.22	115.00	1.6	141,921	0.00%
2023/08/10	150.7	114.28	79.1	114.97	113.50	71.7	140,567	0.05%	大買/
2023/08/09	67.3	120.72	68.2	121.97	120.00	-0.8	137,269	0.00%
2023/08/08	179.9	129.77	116.8	130.20	129.00	63.1	136,528	0.05%	大買/大賣/
2023/08/07	19	121.92	42.5	122.65	125.00	-23.5	131,929	-0.02%
2023/08/04	146.1	114.42	108.7	114.57	114.00	37.5	130,249	0.03%	大買/大賣/
2023/08/02	65.4	125.09	19	126.79	121.50	46.4	125,410	0.04%
2023/08/01	46.9	132.52	53.5	134.12	135.00	-6.6	123,181	-0.01%
2023/07/31	112.9	151.01	25.1	148.72	141.50	87.8	119,189	0.07%	大買/
2023/07/28	117	152.86	82.1	154.39	157.00	34.9	117,057	0.03%	大買/
2023/07/27	31	153.27	19.3	157.12	154.00	11.7	114,413	0.01%
2023/07/26	29.8	151.14	60	156.18	156.50	-30.2	115,335	-0.03%
2023/07/25	69	158.63	20.2	157.72	152.00	48.8	115,259	0.04%
2023/07/24	42	154.50	18	152.28	158.00	24	115,382	0.02%
2023/07/21	17.2	144.31	62.8	138.76	147.50	-45.6	115,512	-0.04%
2023/07/20	27	134.24	8.8	131.31	134.50	18.2	115,954	0.02%
2023/07/19	18.2	129.00	30.6	131.60	128.00	-12.4	116,322	-0.01%
2023/07/18	48.1	134.16	48.7	140.31	133.00	-0.6	116,878	0.00%
2023/07/17	44.4	140.41	12	140.83	139.50	32.4	117,000	0.03%
2023/07/14	18.3	139.40	35.8	137.48	142.00	-17.5	118,026	-0.01%
2023/07/13	103.2	133.16	103.3	134.78	132.00	-0.1	117,676	0.00%	大買/大賣/
2023/07/12	67.4	121.45	77.9	120.22	124.00	-10.6	114,566	-0.01%
2023/07/11	58	110.28	86.5	110.92	113.00	-28.5	112,635	-0.03%
2023/07/10	65	104.87	68	104.97	103.00	-3	111,414	0.00%
2023/07/07	60.5	107.87	59	107.04	106.00	1.5	110,867	0.00%
2023/07/06	94.4	105.84	71	106.46	105.50	23.4	109,008	0.02%
2023/07/05	98.5	102.17	75.3	102.31	102.50	23.2	107,848	0.02%
2023/07/04	14.2	102.58	31.6	103.92	105.00	-17.4	106,113	-0.02%
2023/07/03	20.6	95.67	8.1	96.32	95.70	12.5	105,150	0.01%
2023/06/30	66.1	86.88	225.1	87.86	90.80	-159	104,322	-0.15%	大賣/鉅額交易
2023/06/29	32	83.16	55.1	82.73	83.60	-23.1	103,396	-0.02%
2023/06/28	50.3	79.98	22	81.98	78.70	28.3	101,949	0.03%
2023/06/27	182	81.59	28	81.66	79.60	154	100,933	0.15%	大買/鉅額交易
2023/06/26	31	82.41	29	83.28	82.80	2	100,256	0.00%
2023/06/21	51	84.22	439	83.87	84.10	-388	99,270	-0.39%	大賣/鉅額交易
2023/06/20	194	77.53	63	77.99	77.70	131	97,590	0.13%	大買/鉅額交易
2023/06/19	109	79.67	21.1	79.00	78.40	87.9	96,478	0.09%	大買/
2023/06/16	197	79.74	46.1	80.29	80.20	150.9	95,723	0.16%	大買/鉅額交易
2023/06/15	16	79.44	15.4	79.60	80.20	0.6	93,255	0.00%
2023/06/14	83.3	75.35	137	74.50	76.70	-53.7	90,825	-0.06%	大賣/
2023/06/13	99	71.53	97.3	71.72	71.80	1.7	87,985	0.00%
2023/06/12	79	71.89	29	71.05	70.70	50	86,804	0.06%
2023/06/09	44.1	71.66	72	71.20	73.00	-27.9	84,944	-0.03%
2023/06/08	53	68.57	80	68.94	68.00	-27	82,605	-0.03%
2023/06/07	65.1	68.99	20.2	69.84	68.60	44.9	81,273	0.06%
2023/06/06	24	70.99	19.1	70.58	70.60	4.9	79,813	0.01%
2023/06/05	12.1	71.41	40	70.60	71.00	-27.9	79,062	-0.04%
2023/06/02	27.5	72.79	42.3	73.59	71.10	-14.7	77,459	-0.02%
2023/06/01	80.6	67.51	66.2	67.04	69.40	14.4	73,617	0.02%
2023/05/31	34	66.92	17.8	66.36	66.70	16.3	71,367	0.02%
2023/05/30	50	67.14	43	67.33	66.30	7	66,044	0.01%
2023/05/29	100.5	68.19	112.1	68.25	68.00	-11.6	63,640	-0.02%	大賣/
2023/05/26	65	64.92	96.3	66.08	65.00	-31.3	60,859	-0.05%
2023/05/25	15.5	60.30	34.2	60.62	61.70	-18.7	56,693	-0.03%
2023/05/24	21.2	55.62	24.1	55.63	56.10	-2.9	53,445	-0.01%
2023/05/23	45	53.91	25	53.40	53.60	20	51,926	0.04%
2023/05/22	5	52.70	11.2	53.04	52.70	-6.2	50,829	-0.01%
2023/05/19	35.1	52.84	36.1	51.67	53.20	-1	49,902	0.00%
2023/05/18	21	50.89	770.3	50.80	50.60	-749.3	48,118	-1.56%	大賣/鉅額交易
2023/05/17	35	49.22	44	49.41	49.45	-9	46,770	-0.02%
2023/05/16	17	48.97	115	48.97	48.45	-98	45,829	-0.21%	大賣/
2023/05/15	325	49.67	83	48.42	48.50	242	44,747	0.54%	大買/鉅額交易
2023/05/12	150	46.63	70.2	49.96	50.10	79.8	43,504	0.18%	大買/
2023/05/11	64	47.83	107	47.89	47.50	-43	40,848	-0.11%	大賣/
2023/05/10	95.2	48.23	55	48.29	48.10	40.2	40,176	0.10%
2023/05/09	1	48.50	3.1	49.16	50.00	-2.1	39,277	-0.01%
2023/05/08	1	50.20	6.1	50.35	49.90	-5.1	38,509	-0.01%
2023/05/05	5	49.55	4	49.35	49.15	1	37,793	0.00%
2023/05/04	1.1	48.02	2	48.95	49.55	-0.9	37,416	0.00%
2023/05/03	108	49.50	3.1	49.22	48.95	104.9	36,729	0.29%	大買/鉅額交易
2023/05/02	411	48.74	37.1	49.22	50.10	373.9	36,394	1.03%	大買/鉅額交易
2023/04/28	40	46.14	45	45.95	46.50	-5	35,295	-0.01%
2023/04/27	21	45.24	28.6	46.04	46.00	-7.6	34,667	-0.02%
2023/04/26	21	44.97	61	44.27	45.00	-40	33,828	-0.12%
2023/04/25	137	44.36	306	43.49	43.70	-169	32,985	-0.51%	大買/大賣/鉅額交易
2023/04/24	221	46.02	38	45.73	46.20	183	31,630	0.58%	大買/鉅額交易
2023/04/21	2	44.55	37	44.98	44.50	-35	30,785	-0.11%
2023/04/20	4	45.50	4	45.04	45.80	0	29,599	0.00%
2023/04/19	19	46.23	79	45.97	45.65	-60	28,817	-0.21%
2023/04/18	3	43.67	5	43.82	43.45	-2	27,272	-0.01%
2023/04/17	2	44.55	1	44.30	44.20	1	26,654	0.00%
2023/04/14	4	44.18	5	43.96	43.95	-1	26,180	0.00%
2023/04/13	10	44.76	12	44.85	44.45	-2	25,236	-0.01%
2023/04/12	14.1	45.16	33	44.96	45.15	-18.9	24,386	-0.08%
2023/04/11	0	0.00	2.2	43.82	43.45	-2.2	23,306	-0.01%
2023/04/10	63	41.74	203	41.91	43.40	-140	22,753	-0.62%	大賣/鉅額交易
2023/04/07	0	0.00	1	40.40	40.60	-1	21,414	0.00%
2023/04/06	4	40.99	7	41.35	41.40	-3	20,966	-0.01%
2023/03/31	58	41.70	13	41.74	41.85	45	20,410	0.22%
2023/03/30	78	41.25	63	41.33	41.60	15	19,804	0.08%
2023/03/29	30	39.39	5.5	39.17	39.55	24.5	18,541	0.13%
2023/03/28	12	39.83	11	39.74	39.40	1	18,323	0.01%
2023/03/27	32.5	40.94	65	41.04	41.20	-32.5	18,137	-0.18%
2023/03/24	10.2	39.66	36.5	39.70	40.00	-26.3	17,776	-0.15%
2023/03/23	47.5	38.62	66.4	39.13	39.65	-18.9	16,814	-0.11%
2023/03/22	10	38.02	38.1	38.07	38.20	-28.1	15,790	-0.18%
2023/03/21	18.5	37.02	39	36.99	37.55	-20.5	15,307	-0.13%
2023/03/20	9	35.14	50.2	35.37	35.90	-41.2	14,354	-0.29%
2023/03/17	32	34.85	4	34.93	34.95	28	14,196	0.20%
2023/03/16	0	0.00	1	34.60	34.55	-1	13,982	-0.01%
2023/03/15	8	34.38	20	34.54	34.50	-12	13,837	-0.09%
2023/03/14	16	33.60	3	33.75	33.55	13	13,442	0.10%
2023/03/13	19	33.21	12	33.01	33.65	7	13,450	0.05%
2023/03/10	7	33.49	46	33.47	33.60	-39	13,325	-0.29%
2023/03/09	4.6	33.82	1	33.95	33.95	3.6	13,293	0.03%
2023/03/08	0	0.00	54	33.53	33.80	-54	13,102	-0.41%
2023/03/07	27	33.13	21	33.10	33.15	6	12,831	0.05%
2023/03/06	2	32.60	6	32.75	32.85	-4	12,700	-0.03%
2023/03/03	0	0.00	1	32.50	32.65	-1	12,665	-0.01%
2023/02/24	8	32.94	36.1	32.93	33.15	-28.1	12,354	-0.23%
2023/02/23	0	0.00	8	32.18	32.20	-8	11,845	-0.07%
2023/02/22	0	0.00	2	31.50	31.75	-2	11,623	-0.02%
2023/02/21	0	0.00	1	31.65	31.75	-1	11,700	-0.01%
2023/02/20	0	0.00	3	31.75	31.70	-3	11,823	-0.03%
2023/02/17	0	0.00	1	31.65	31.65	-1	11,955	-0.01%
2023/02/16	14	31.74	2	31.50	31.50	12	12,054	0.10%
2023/02/15	0	0.00	4	31.80	31.80	-4	12,205	-0.03%
2023/02/14	1	31.70	4	31.73	31.75	-3	12,160	-0.02%
2023/02/13	0	0.00	53	31.61	31.70	-53	12,208	-0.43%
2023/02/10	12	31.43	0	0.00	31.20	12	12,266	0.10%
2023/02/09	1	31.70	10	31.50	31.80	-9	12,478	-0.07%
2023/02/08	60	31.92	10	31.95	31.90	50	12,584	0.40%
2023/02/06	1	31.85	104	31.76	31.95	-103	12,536	-0.82%	大賣/鉅額交易
2023/02/03	4	31.70	10	31.95	31.95	-6	12,466	-0.05%
2023/02/02	4	31.71	18	31.72	31.80	-14	12,352	-0.11%
2023/02/01	17	31.34	4	31.36	31.40	13	12,154	0.11%
2023/01/31	73	31.18	1	31.45	31.50	72	12,085	0.60%
2023/01/30	20.2	31.17	11.2	30.93	31.20	9	11,639	0.08%
2023/01/16	5	30.00	4	30.00	30.10	1	11,192	0.01%
2023/01/13	0	0.00	14	30.20	30.20	-14	11,160	-0.13%
2023/01/12	2	30.05	0	0.00	30.10	2	11,461	0.02%
2023/01/11	0	0.00	9	30.30	30.30	-9	11,486	-0.08%
2023/01/10	1	30.15	5	30.10	30.15	-4	11,454	-0.03%
2023/01/09	0	0.00	8.8	29.97	30.00	-8.8	11,397	-0.08%
2023/01/05	0	0.00	9	29.50	29.50	-9	11,305	-0.08%
2023/01/03	10	29.11	0	0.00	29.20	10	11,411	0.09%
2022/12/30	2	29.20	2	29.50	29.40	0	11,354	0.00%
2022/12/29	4	28.95	3	29.10	29.45	1	11,320	0.01%
2022/12/28	12	29.35	2	29.30	29.30	10	11,333	0.09%
2022/12/23	14	29.70	0	0.00	29.90	14	11,554	0.12%
2022/12/22	0	0.00	1	30.00	30.15	-1	11,599	-0.01%
2022/12/21	8	29.93	0	0.00	30.05	8	11,359	0.07%
2022/12/20	10	30.12	10	30.21	30.10	0	11,021	0.00%
2022/12/19	2	29.45	6	29.99	30.50	-4	10,535	-0.04%
2022/12/16	9	28.87	26	29.51	30.00	-17	9,847	-0.17%
2022/12/14	3	28.88	0	0.00	29.15	3	9,391	0.03%
2022/12/13	0	0.00	7	28.80	28.90	-7	9,446	-0.07%
2022/12/12	3	28.25	4	28.25	28.50	-1	9,340	-0.01%
2022/12/09	1	28.25	13	28.18	28.40	-12	9,552	-0.13%
2022/12/08	0	0.00	12	27.75	27.80	-12	9,404	-0.13%
2022/12/07	0	0.00	0.3	27.30	27.30	-0.3	9,349	0.00%
2022/12/06	3	27.22	35	27.45	27.50	-32	9,356	-0.34%
2022/12/05	6	27.36	0	0.00	27.35	6	9,314	0.06%
2022/12/01	4.3	27.59	0	0.00	27.50	4.3	9,279	0.05%
2022/11/30	0	0.00	0.2	27.50	27.65	-0.2	9,253	0.00%
2022/11/29	0	0.00	6.3	27.46	27.65	-6.3	9,274	-0.07%
2022/11/28	0.3	27.22	0	0.00	27.10	0.3	9,222	0.00%
2022/11/25	3.2	27.26	0	0.00	27.25	3.2	9,273	0.03%
2022/11/24	4	27.33	0	0.00	27.35	4	9,309	0.04%
2022/11/23	3	27.30	0	0.00	27.50	3	9,397	0.03%
2022/11/22	2	27.18	0	0.00	27.40	2	9,486	0.02%
2022/11/21	15.1	27.35	0	0.00	27.35	15.1	9,523	0.16%
2022/11/18	6	27.61	0	0.00	27.65	6	9,511	0.06%
2022/11/17	2	27.48	0	0.00	27.95	2	9,526	0.02%
2022/11/16	3	27.40	0	0.00	27.70	3	9,458	0.03%
2022/11/14	1	27.55	11	27.47	27.50	-10	9,287	-0.11%
2022/11/11	11	27.25	7	27.43	27.50	4	9,163	0.04%
2022/11/10	5	27.10	1	27.30	27.20	4	8,994	0.04%
2022/11/07	5	26.90	6	27.41	26.80	-1	8,928	-0.01%
2022/11/04	22	25.42	0	0.00	25.35	22	8,804	0.25%
2022/11/03	2	25.83	0	0.00	25.80	2	8,643	0.02%
2022/11/02	6	25.95	0	0.00	25.95	6	8,781	0.07%
2022/11/01	1	25.90	0	0.00	26.20	1	8,878	0.01%
2022/10/31	1	25.85	0	0.00	26.05	1	9,028	0.01%
2022/10/28	4	25.74	0	0.00	25.80	4	9,060	0.04%
2022/10/27	0	0.00	18	26.00	26.00	-18	9,140	-0.20%
2022/10/26	4	25.88	0	0.00	25.85	4	9,207	0.04%
2022/10/25	15	26.02	0	0.00	25.95	15	9,235	0.16%
2022/10/24	4	26.14	0	0.00	26.15	4	9,249	0.04%
2022/10/21	4	26.08	0	0.00	26.10	4	9,298	0.04%
2022/10/18	3.2	26.12	0	0.00	26.20	3.2	8,926	0.04%
2022/10/12	0	0.00	1	26.50	26.50	-1	8,748	-0.01%
2022/10/04	0	0.00	1	27.20	27.10	-1	8,827	-0.01%
2022/09/30	1	27.00	0	0.00	26.55	1	8,859	0.01%
2022/09/29	4	27.15	2	27.35	27.35	2	8,855	0.02%
2022/09/28	0	0.00	4	26.80	26.85	-4	9,189	-0.04%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/14	1	27.35	3	27.15	27.40	-2	9,045	-0.02%
2022/09/08	5	26.60	0	0.00	27.20	5	9,338	0.05%
2022/09/07	1	26.70	0	0.00	26.75	1	9,324	0.01%
2022/09/02	3	27.42	0	0.00	27.30	3	9,268	0.03%
2022/08/29	3.1	27.39	0	0.00	27.35	3.1	9,085	0.03%
2022/08/26	0	0.00	10	28.10	28.05	-10	9,017	-0.11%
2022/08/25	2	27.83	0	0.00	27.95	2	9,016	0.02%
2022/08/24	0	0.00	0.1	28.00	27.85	-0.1	9,036	0.00%
2022/08/23	0	0.00	21	28.20	28.15	-21	9,089	-0.23%
2022/08/22	2	28.30	0.3	28.35	28.20	1.8	9,079	0.02%
2022/08/19	0	0.00	0.1	28.45	28.50	-0.1	9,069	0.00%
2022/08/17	0.4	28.15	0	0.00	28.35	0.4	9,096	0.00%
2022/08/16	0	0.00	2	27.93	28.20	-2	9,090	-0.02%
2022/08/15	2	28.05	0	0.00	27.90	2	9,039	0.02%
2022/08/11	3	28.03	1	28.30	28.40	2	8,965	0.02%
2022/08/10	5	28.00	1.1	28.09	28.15	3.9	8,842	0.04%
2022/08/09	2.1	27.70	2	27.85	28.00	0.1	8,789	0.00%
2022/08/08	0	0.00	1	27.60	27.65	-1	8,686	-0.01%
2022/08/03	3	26.35	1	26.65	26.85	2	8,611	0.02%
2022/08/02	4.1	26.25	0	0.00	26.40	4.1	8,779	0.05%
2022/08/01	0	0.00	0.4	26.50	26.30	-0.4	9,017	0.00%
2022/07/29	0	0.00	1	26.35	26.50	-1	9,047	-0.01%
2022/07/28	0	0.00	1	26.25	26.35	-1	9,031	-0.01%
2022/07/27	0	0.00	9.5	25.80	26.00	-9.5	8,975	-0.11%
2022/07/25	1	25.25	0	0.00	25.20	1	9,026	0.01%
2022/07/20	10	25.10	1	25.00	24.90	9	9,412	0.10%
2022/07/18	1	24.55	0	0.00	24.50	1	9,641	0.01%
2022/07/15	5	24.20	0	0.00	24.45	5	9,614	0.05%
2022/07/13	1	23.95	0	0.00	23.95	1	9,570	0.01%
2022/07/12	3.5	23.96	0	0.00	23.95	3.5	9,525	0.04%
2022/07/11	1	24.60	0	0.00	24.45	1	9,411	0.01%
2022/07/08	1	24.15	1	24.10	24.05	0	9,294	0.00%
2022/07/07	4	23.49	0	0.00	23.60	4	9,233	0.04%
2022/07/06	6.2	23.62	0	0.00	23.40	6.2	9,172	0.07%
2022/07/05	7.6	26.07	0	0.00	26.25	7.6	8,734	0.09%
2022/07/04	5	26.30	0	0.00	26.30	5	8,555	0.06%
2022/07/01	6.3	26.41	1	26.40	26.35	5.3	8,570	0.06%
2022/06/30	3	26.93	0	0.00	26.70	3	8,398	0.04%
2022/06/29	8	27.71	3	27.65	27.65	5	8,141	0.06%
2022/06/28	3	28.15	0	0.00	28.30	3	8,119	0.04%
2022/06/27	1	28.45	0	0.00	28.45	1	8,146	0.01%
2022/06/23	0	0.00	1	28.25	28.15	-1	8,119	-0.01%
2022/06/21	0	0.00	7	28.80	28.75	-7	8,161	-0.09%
2022/06/20	2	28.60	5	28.60	28.20	-3	8,198	-0.04%
2022/06/17	2	28.25	0	0.00	28.95	2	8,162	0.02%
2022/06/16	0	0.00	1	28.85	28.85	-1	8,147	-0.01%
2022/06/13	0	28.40	2	28.45	28.45	-2	8,367	-0.02%
2022/06/10	0	0.00	2	28.60	28.80	-2	8,385	-0.02%
2022/06/09	1	28.70	0	0.00	28.75	1	8,437	0.01%
2022/06/07	5	28.55	0	0.00	28.55	5	8,551	0.06%
2022/06/06	5	28.70	0	0.00	28.55	5	8,762	0.06%
2022/05/27	2.1	27.90	1	27.90	27.65	1.1	9,786	0.01%
2022/05/26	3	27.47	2	27.55	27.35	1	10,328	0.01%
2022/05/25	4	27.33	0	0.00	27.25	4	14,865	0.03%
2022/05/24	3.2	27.37	0	0.00	27.30	3.2	15,680	0.02%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/20	7	27.74	0	0.00	27.80	7	16,292	0.04%
2022/05/19	3	27.70	10	28.03	28.05	-7	16,453	-0.04%
2022/05/18	3	27.85	7	28.02	27.85	-4	16,634	-0.02%
2022/05/17	7	27.82	13	27.90	27.85	-6	16,654	-0.04%
2022/05/16	0	0.00	16	27.65	27.60	-16	16,825	-0.10%
2022/05/13	2	27.03	0	0.00	27.15	2	17,090	0.01%
2022/05/12	1	27.00	0	0.00	27.00	1	17,210	0.01%
2022/05/10	8	27.09	0	0.00	27.40	8	17,953	0.04%
2022/05/09	10	27.70	5	27.55	27.70	5	18,037	0.03%
2022/05/06	1	28.85	12	29.00	29.05	-11	18,036	-0.06%
2022/05/05	0	0.00	5	29.15	29.15	-5	18,217	-0.03%
2022/05/04	0	0.00	10	28.73	28.80	-10	18,422	-0.05%
2022/05/03	1	28.30	5	28.60	28.65	-4	18,862	-0.02%
2022/04/29	2	28.40	5	28.60	28.50	-3	19,259	-0.02%
2022/04/28	0	0.00	1	28.55	28.40	-1	19,548	-0.01%
2022/04/27	3.2	28.33	14	28.63	28.25	-10.8	20,025	-0.05%
2022/04/25	20.3	28.73	3	28.75	28.60	17.3	20,981	0.08%
2022/04/19	0	0.00	6	29.50	29.25	-6	21,442	-0.03%
2022/04/18	2	29.20	0.1	29.40	29.35	1.9	21,638	0.01%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/14	2	29.40	5	29.50	29.50	-3	21,752	-0.01%
2022/04/13	3	29.30	0	0.00	29.40	3	21,823	0.01%
2022/04/12	3	29.00	1	29.10	29.00	2	21,825	0.01%
2022/04/11	5	29.40	0	0.00	29.05	5	21,787	0.02%
2022/04/08	6.2	29.23	0	0.00	29.15	6.2	21,735	0.03%
2022/04/07	7	29.58	0.6	29.75	29.25	6.4	21,684	0.03%
2022/04/06	12	29.81	0	0.00	29.80	12	21,532	0.06%
2022/04/01	2	29.75	0	0.00	29.90	2	21,560	0.01%
2022/03/31	1	29.90	5	30.02	29.75	-4	21,547	-0.02%
2022/03/30	0	0.00	12	29.94	29.85	-12	21,445	-0.06%
2022/03/29	2	29.90	0	0.00	29.80	2	21,425	0.01%
2022/03/28	8.1	29.70	0	0.00	29.95	8.1	21,459	0.04%
2022/03/25	1	29.95	5	30.00	29.85	-4	21,537	-0.02%
2022/03/24	16	29.56	0	0.00	29.70	16	21,579	0.07%
2022/03/23	13	29.79	5	30.20	29.80	8	21,573	0.04%
2022/03/22	1	30.10	0	0.00	30.00	1	21,462	0.00%
2022/03/21	3	30.02	12.2	30.02	30.05	-9.2	21,350	-0.04%
2022/03/18	3	29.75	14	29.74	29.75	-11	21,183	-0.05%
2022/03/17	0	0.00	2	29.63	29.60	-2	21,161	-0.01%
2022/03/16	24	29.28	10	29.45	29.50	14	20,999	0.07%
2022/03/15	0.8	29.50	5.3	29.79	29.35	-4.5	20,977	-0.02%
2022/03/14	0.1	29.60	15.2	29.68	29.65	-15.1	20,942	-0.07%
2022/03/11	1.1	29.50	6.5	29.50	29.50	-5.4	20,957	-0.03%
2022/03/10	1	29.20	14	29.43	29.45	-13	20,969	-0.06%
2022/03/09	3	28.83	0	0.00	28.80	3	20,932	0.01%
2022/03/08	5.4	28.93	2.2	28.87	28.95	3.2	20,708	0.02%
2022/03/07	20.2	28.96	1.8	28.98	28.90	18.4	20,692	0.09%
2022/03/04	4	29.40	2	29.50	29.50	2	20,859	0.01%
2022/03/03	2	29.40	2	29.55	29.50	0	20,771	0.00%
2022/03/02	30	29.29	0	0.00	29.35	30	20,565	0.15%
2022/03/01	12.4	29.08	0	0.00	29.35	12.4	20,298	0.06%
2022/02/25	27	29.22	0	0.00	29.40	27	19,738	0.14%
2022/02/24	16	29.25	7	29.34	29.25	9	15,179	0.06%
2022/02/23	15	30.07	0	0.00	30.00	15	14,379	0.10%
2022/02/22	16	30.07	0	0.00	30.25	16	14,076	0.11%
2022/02/21	11	30.11	1	30.30	30.30	10	13,822	0.07%
2022/02/18	25	30.38	1	30.25	30.30	24	13,645	0.18%
2022/02/16	5	30.39	1	30.45	30.40	4	13,387	0.03%
2022/02/15	36	30.19	0	0.00	30.65	36	13,191	0.27%
2022/02/14	3.6	30.34	4	30.45	30.30	-0.3	12,885	0.00%
2022/02/11	0	0.00	5	30.90	31.00	-5	12,731	-0.04%
2022/02/10	14	30.61	0	0.00	30.80	14	12,609	0.11%
2022/02/08	2	31.60	3.4	31.97	32.00	-1.4	12,001	-0.01%
2022/02/07	4.3	31.24	3.4	31.42	31.60	0.9	11,987	0.01%
2022/01/26	2.1	31.30	4	31.41	31.35	-2	11,803	-0.02%
2022/01/25	3.3	31.29	27	31.41	31.60	-23.7	11,590	-0.20%
2022/01/24	3	30.97	7	31.41	31.45	-4	11,204	-0.04%
2022/01/21	14	31.09	13	31.00	31.25	1	10,801	0.01%
2022/01/20	18	31.23	20	31.37	31.50	-2	10,475	-0.02%
2022/01/19	14.6	30.93	50	31.10	30.95	-35.4	9,896	-0.36%
2022/01/18	1.7	30.00	0	0.00	30.00	1.7	8,844	0.02%
2022/01/17	8	30.06	4	30.10	30.15	4	8,720	0.05%
2022/01/13	2	29.90	1.1	29.98	30.00	0.9	8,751	0.01%
2022/01/12	3	29.60	17.2	29.74	29.75	-14.2	8,633	-0.16%
2022/01/11	0	0.00	1	29.20	29.35	-1	8,401	-0.01%
2022/01/10	1	29.10	0	0.00	29.10	1	8,222	0.01%
2022/01/07	1	28.95	1	29.25	29.05	0	8,195	0.00%
2022/01/06	4	29.03	0.1	29.00	28.95	3.9	8,183	0.05%
2022/01/04	1	29.05	0	0.00	29.10	1	8,331	0.01%
2022/01/03	4	29.05	0.3	29.20	29.00	3.8	8,450	0.04%
2021/12/30	1	29.15	0.1	29.25	29.15	0.9	8,766	0.01%
2021/12/29	0	0.00	0.4	29.20	29.25	-0.4	8,830	0.00%
2021/12/28	0	0.00	2	29.20	29.20	-2	8,874	-0.02%
2021/12/27	0	0.00	1	29.10	29.20	-1	8,883	-0.01%
2021/12/24	0	0.00	3.1	29.15	29.10	-3.1	8,970	-0.03%
2021/12/22	1	28.95	0	0.00	28.95	1	9,038	0.01%
2021/12/21	1	29.10	0	0.00	28.95	1	8,999	0.01%
2021/12/20	4	28.89	0	0.00	28.90	4	8,949	0.04%
2021/12/15	10	28.90	0	0.00	29.00	10	8,920	0.11%
2021/12/14	3	28.90	0	0.00	29.00	3	9,055	0.03%
2021/12/13	10.2	29.35	1	29.15	29.00	9.2	9,093	0.10%
2021/12/10	0	0.00	0.8	29.20	29.25	-0.8	9,183	-0.01%
2021/12/09	1.1	29.20	0	0.00	29.15	1.1	9,208	0.01%
2021/12/08	0.1	29.25	15	29.40	29.20	-14.9	9,224	-0.16%
2021/12/07	0	0.00	0.2	29.20	29.35	-0.2	9,211	0.00%
2021/12/06	15	29.05	0.3	29.10	29.30	14.7	9,161	0.16%
2021/12/01	2	29.00	0	0.00	29.30	2	9,177	0.02%
2021/11/30	12	29.48	3	29.85	28.60	9	9,029	0.10%
2021/11/26	10	29.25	0.3	29.25	29.15	9.7	8,478	0.11%
2021/11/25	0	0.00	65.1	29.53	29.65	-65.1	8,556	-0.76%
2021/11/24	15	29.15	4.2	29.25	29.35	10.8	8,523	0.13%
2021/11/23	10	29.10	0.2	29.05	29.10	9.8	8,519	0.12%
2021/11/22	0	0.00	3	29.25	29.40	-3	8,569	-0.04%
2021/11/19	2	29.15	2	29.08	29.20	0	8,606	0.00%
2021/11/18	0	0.00	1	28.75	28.80	-1	8,619	-0.01%
2021/11/17	6	28.80	1	28.95	28.80	5	8,680	0.06%
2021/11/16	5	28.95	1	28.70	29.05	4	8,713	0.05%
2021/11/15	1	28.70	1	28.75	28.75	0	8,784	0.00%
2021/11/12	0	0.00	5.6	28.71	28.80	-5.6	8,839	-0.06%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	10	28.60	1.7	28.83	28.95	8.3	9,163	0.09%
2021/11/08	5.7	28.49	10	28.50	28.45	-4.3	9,288	-0.05%
2021/11/05	0	29.60	0	0.00	29.55	0	9,167	0.00%
2021/11/04	2.1	29.56	22	29.60	29.80	-19.9	9,214	-0.22%
2021/11/01	0	0.00	2	29.10	29.10	-2	9,537	-0.02%
2021/10/29	1	29.10	4	29.15	29.20	-3	9,619	-0.03%
2021/10/28	4	29.34	8	29.35	29.35	-4	9,800	-0.04%
2021/10/27	0	0.00	0.2	29.20	29.35	-0.2	9,985	0.00%
2021/10/26	0	0.00	5	29.11	29.30	-5	10,226	-0.05%
2021/10/25	0	0.00	8	29.15	29.20	-8	10,286	-0.08%
2021/10/21	11	29.15	5	29.25	29.10	6	10,481	0.06%
2021/10/20	0	0.00	1	28.80	28.90	-1	10,426	-0.01%
2021/10/19	1	28.40	2	28.50	28.50	-1	10,454	-0.01%
2021/10/18	5	28.51	0	0.00	28.35	5	10,711	0.05%
2021/10/15	2	28.60	18	28.59	28.70	-16	12,208	-0.13%
2021/10/13	2	28.70	0	0.00	28.70	2	12,980	0.02%
2021/10/12	0	0.00	5.3	28.65	28.70	-5.3	13,135	-0.04%
2021/10/08	6	28.55	12	28.41	28.40	-6	13,243	-0.05%
2021/10/07	2	28.28	7.3	28.34	28.35	-5.3	13,279	-0.04%
2021/10/06	1	27.60	1.5	27.48	27.55	-0.5	13,170	0.00%
2021/10/05	1	27.20	20	27.10	27.40	-19	13,192	-0.14%
2021/10/04	2	27.15	2	27.20	27.15	0	13,283	0.00%
2021/10/01	1	27.45	5	27.45	27.45	-4	13,427	-0.03%
2021/09/30	1	27.25	0	0.00	27.50	1	13,451	0.01%
2021/09/29	3	27.20	0	0.00	27.25	3	13,541	0.02%
2021/09/28	4	27.63	4	27.55	27.70	0	13,644	0.00%
2021/09/27	1	27.70	0	0.00	27.60	1	13,995	0.01%
2021/09/23	0	0.00	1.1	27.72	27.75	-1.1	14,059	-0.01%
2021/09/22	3	27.30	0	0.00	27.40	3	14,101	0.02%
2021/09/17	2	27.65	0.4	27.67	27.70	1.6	14,159	0.01%
2021/09/16	2	27.67	1	27.60	27.70	1	14,152	0.01%
2021/09/15	1	27.55	1	27.65	27.75	0	14,166	0.00%
2021/09/14	1	27.35	1	27.30	27.20	0	14,033	0.00%
2021/09/13	2	27.10	0	0.00	27.05	2	14,016	0.01%
2021/09/10	3	27.07	0	0.00	27.15	3	14,056	0.02%
2021/09/09	11	27.20	1	27.00	27.10	10	14,211	0.07%
2021/09/08	2	27.15	0	0.00	27.20	2	14,292	0.01%
2021/09/07	0	0.00	1	27.50	27.45	-1	14,376	-0.01%
2021/09/06	0.9	27.70	0	0.00	27.55	0.9	14,502	0.01%
2021/08/31	1	27.45	0	0.00	27.40	1	14,874	0.01%
2021/08/27	2	27.50	2	27.52	27.50	0	14,902	0.00%
2021/08/26	10	27.33	0.2	27.40	27.35	9.8	14,962	0.07%
2021/08/25	1.4	27.79	4.4	27.79	27.75	-3	15,092	-0.02%
2021/08/24	0	0.00	6	27.50	27.60	-6	15,225	-0.04%
2021/08/23	1	27.05	0	0.00	26.95	1	15,310	0.01%
2021/08/20	2.5	26.92	0	0.00	26.90	2.5	15,435	0.02%
2021/08/19	4.1	26.65	2	26.60	26.70	2.1	16,216	0.01%
2021/08/18	1.1	26.75	1	26.95	27.00	0.1	16,212	0.00%
2021/08/17	2	26.80	0	0.00	26.75	2	16,279	0.01%
2021/08/16	10	26.75	3	27.10	26.70	7	16,316	0.04%
2021/08/13	9	27.08	0	0.00	27.15	9	16,292	0.06%
2021/08/12	2	27.23	1	27.25	27.35	1	16,283	0.01%
2021/08/11	1	27.20	4	27.25	27.20	-3	16,355	-0.02%
2021/08/10	16	27.17	0	0.00	27.20	16	16,448	0.10%
2021/08/06	16	27.49	3	27.58	27.70	13	16,679	0.08%
2021/08/05	3	27.17	0	0.00	27.10	3	16,561	0.02%
2021/08/04	3	27.20	1.5	27.32	27.30	1.5	16,863	0.01%
2021/08/03	11	27.23	5	27.15	27.40	6	17,018	0.04%
2021/08/02	5	27.54	2.8	27.54	27.60	2.2	17,057	0.01%
2021/07/30	4.2	27.88	0	0.00	27.75	4.2	16,996	0.02%
2021/07/29	1	28.00	1	28.00	28.00	0	16,936	0.00%
2021/07/28	3	27.88	0	0.00	28.05	3	17,088	0.02%
2021/07/27	11	28.15	0	0.00	28.15	11	17,297	0.06%
2021/07/26	0.1	28.25	3	28.15	28.10	-2.9	17,603	-0.02%
2021/07/23	2.3	28.21	1	28.15	28.10	1.3	17,588	0.01%
2021/07/22	12.2	28.26	0	0.00	28.20	12.2	17,556	0.07%
2021/07/21	93.6	28.24	11	28.15	28.05	82.6	17,414	0.47%
2021/07/20	8	31.34	1.9	31.32	31.20	6.2	16,072	0.04%
2021/07/19	23	31.54	0	0.00	31.65	23	15,731	0.15%
2021/07/16	2	31.78	0	0.00	31.75	2	15,823	0.01%
2021/07/15	41	32.01	3	32.20	31.95	38	15,840	0.24%
2021/07/14	0	0.00	1	32.20	32.10	-1	15,771	-0.01%
2021/07/13	12	32.49	3	32.70	32.20	9	15,830	0.06%
2021/07/12	0	0.00	4	32.70	32.65	-4	15,761	-0.03%
2021/07/09	5	32.71	1	32.70	32.70	4	15,802	0.03%
2021/07/08	0.9	32.80	0	0.00	32.80	0.9	16,007	0.01%
2021/07/07	3	32.63	4	32.75	32.75	-1	16,035	-0.01%
2021/07/06	5.9	32.71	4	32.64	32.70	1.9	16,221	0.01%
2021/07/05	2	32.63	3	32.73	32.55	-1	16,263	-0.01%
2021/07/02	10	32.22	34.1	31.80	32.35	-24.1	16,203	-0.15%
2021/07/01	0	0.00	3.2	31.30	31.05	-3.2	16,089	-0.02%
2021/06/29	2.7	30.74	0	0.00	30.75	2.7	16,144	0.02%
2021/06/28	3	30.73	0	0.00	30.80	3	16,267	0.02%
2021/06/25	0	0.00	1	30.95	30.80	-1	16,274	-0.01%
2021/06/24	3	30.45	1	30.40	30.40	2	16,354	0.01%
2021/06/23	0.2	30.55	0	0.00	30.40	0.2	16,487	0.00%
2021/06/22	2	30.48	0	0.00	30.40	2	16,918	0.01%
2021/06/21	0.1	30.65	2	30.55	30.30	-1.9	17,834	-0.01%
2021/06/18	3.5	30.74	0	0.00	30.65	3.5	18,194	0.02%
2021/06/17	0	0.00	33.5	30.70	30.60	-33.5	18,405	-0.18%
2021/06/16	1	30.75	0	0.00	30.60	1	19,062	0.01%
2021/06/15	2	30.20	1	30.15	30.15	1	19,614	0.01%
2021/06/11	3	30.28	1.2	30.21	30.15	1.9	19,612	0.01%
2021/06/10	5.2	30.01	200	29.98	30.25	-194.8	19,681	-0.99%	大賣/鉅額交易
2021/06/09	1.1	30.49	0	0.00	30.20	1.1	19,730	0.01%
2021/06/07	3	30.55	0	0.00	30.55	3	19,818	0.02%
2021/06/04	2.1	30.85	4	30.90	30.95	-1.9	19,841	-0.01%
2021/06/03	2.2	31.30	0	0.00	31.25	2.2	19,870	0.01%
2021/06/02	0.1	31.30	6	31.40	31.35	-5.9	19,923	-0.03%
2021/06/01	200	31.50	0	0.00	31.40	200	19,887	1.01%	大買/鉅額交易
2021/05/31	0.1	30.50	2	30.73	30.75	-1.9	19,846	-0.01%
2021/05/28	0.3	30.60	27	30.33	30.55	-26.7	19,835	-0.13%
2021/05/27	3	29.63	0	0.00	29.55	3	19,905	0.02%
2021/05/25	2	29.55	0	0.00	29.55	2	19,581	0.01%
2021/05/21	11	29.15	0	0.00	29.10	11	19,682	0.06%
2021/05/20	0	0.00	1	29.30	29.20	-1	19,584	-0.01%
2021/05/19	1	29.00	2	28.80	29.15	-1	19,594	-0.01%
2021/05/18	4	28.54	2	28.65	28.70	2	19,648	0.01%
2021/05/17	14.2	28.02	6	28.16	27.90	8.2	19,605	0.04%
2021/05/14	7	29.64	51	29.79	29.55	-44	19,375	-0.23%
2021/05/13	53	29.85	1	29.95	29.70	52	19,318	0.27%
2021/05/12	11	29.66	1	30.10	30.00	10	19,135	0.05%
2021/05/11	11	30.69	4	30.55	30.50	7	18,813	0.04%
2021/05/10	4	30.60	21	30.53	31.20	-17	18,683	-0.09%
2021/05/07	1	31.05	0	0.00	31.15	1	19,015	0.01%
2021/05/06	3	30.88	0	0.00	30.75	3	19,568	0.02%
2021/05/05	9.1	30.86	0.7	31.00	30.80	8.4	20,029	0.04%
2021/05/04	1.4	30.98	9	30.94	31.15	-7.6	19,961	-0.04%
2021/05/03	13	31.83	3.5	31.79	31.65	9.5	19,780	0.05%
2021/04/29	0.1	32.65	2.4	32.60	32.70	-2.3	19,586	-0.01%
2021/04/28	3	32.65	0	0.00	32.70	3	19,594	0.02%
2021/04/27	8.1	32.66	0.5	32.75	32.60	7.6	19,730	0.04%
2021/04/26	11	32.69	3	32.72	32.80	8	19,659	0.04%
2021/04/23	14.1	32.23	7	32.45	32.45	7.1	19,574	0.04%
2021/04/22	43.1	32.69	30.9	32.58	32.55	12.2	19,688	0.06%
2021/04/21	9.1	33.00	36	33.01	33.00	-26.9	19,681	-0.14%
2021/04/20	12.2	33.08	17	33.17	33.10	-4.9	19,604	-0.02%
2021/04/19	11	33.15	31.1	33.15	33.05	-20.1	19,556	-0.10%
2021/04/16	9	32.84	6	33.01	32.95	3	19,469	0.02%
2021/04/15	58.2	32.79	15	32.75	32.85	43.2	19,541	0.22%
2021/04/14	9.1	32.67	10.5	32.67	33.00	-1.4	19,450	-0.01%
2021/04/13	1.1	33.30	22	33.43	33.15	-20.9	19,250	-0.11%
2021/04/12	8.1	33.49	0	0.00	33.40	8.1	19,191	0.04%
2021/04/09	1	33.75	1	33.70	33.70	0	19,040	0.00%
2021/04/08	3	33.57	8.8	33.60	33.55	-5.8	18,929	-0.03%
2021/04/07	8	33.48	8	33.49	33.45	0	18,819	0.00%
2021/04/06	0	0.00	11.2	33.50	33.40	-11.2	18,656	-0.06%
2021/04/01	1.1	33.45	3	33.43	33.40	-1.9	18,698	-0.01%
2021/03/31	3.1	33.62	7	33.61	33.50	-3.9	18,637	-0.02%
2021/03/30	90	33.67	8.1	33.80	33.85	81.9	18,519	0.44%
2021/03/29	11.1	33.31	11	33.52	33.55	0.1	18,451	0.00%
2021/03/26	2.1	33.25	0	0.00	33.45	2.1	18,397	0.01%
2021/03/25	36.4	33.21	22	33.09	33.20	14.4	18,661	0.08%
2021/03/24	44.1	33.88	14	33.73	33.75	30.1	18,375	0.16%
2021/03/23	7.1	34.01	12	34.39	34.75	-5	17,678	-0.03%
2021/03/22	13	34.25	3	34.40	34.35	10	17,445	0.06%
2021/03/19	7.9	33.84	2	33.98	33.85	5.9	17,615	0.03%
2021/03/18	1	33.95	40	33.68	33.85	-39	17,268	-0.23%
2021/03/17	2	32.55	1	32.55	32.65	1	16,685	0.01%
2021/03/16	4	32.58	9	32.64	32.60	-5	16,767	-0.03%
2021/03/15	3	32.68	2	32.78	32.60	1	16,836	0.01%
2021/03/12	11	32.26	1	32.25	32.40	10	16,874	0.06%
2021/03/11	0	0.00	1	32.20	32.25	-1	16,894	-0.01%
2021/03/10	4	32.10	18	32.13	32.10	-14	16,992	-0.08%
2021/03/09	0.9	31.95	9	31.89	32.00	-8.1	17,174	-0.05%
2021/03/08	1	31.70	0	0.00	31.80	1	17,336	0.01%
2021/03/05	4	31.18	3	31.10	31.65	1	17,400	0.01%
2021/03/04	6	31.12	0	0.00	31.35	6	17,900	0.03%
2021/03/03	6	31.27	10	31.20	31.40	-4	17,975	-0.02%
2021/03/02	38	31.54	2	32.00	31.35	36	17,826	0.20%
2021/02/26	33	31.40	5	31.75	32.00	28	17,634	0.16%
2021/02/25	46	31.68	2	32.00	31.70	44	17,263	0.25%
2021/02/24	8	31.87	0	0.00	31.90	8	17,199	0.05%
2021/02/23	0	0.00	12	31.69	31.80	-12	17,047	-0.07%
2021/02/22	0	0.00	4	31.30	31.30	-4	16,982	-0.02%
2021/02/19	4	30.83	7.2	30.97	31.15	-3.2	17,001	-0.02%
2021/02/18	7	30.84	0	0.00	30.80	7	17,007	0.04%
2021/02/17	15	31.02	0	0.00	31.00	15	17,080	0.09%
2021/02/05	1	30.85	0.8	30.80	30.80	0.2	17,294	0.00%
2021/02/03	0	0.00	1	31.00	31.10	-1	17,275	-0.01%
2021/02/01	2.9	30.87	5	30.82	31.10	-2.1	17,212	-0.01%
2021/01/29	6	31.58	0	0.00	31.25	6	17,075	0.04%
2021/01/28	25	32.77	48	32.55	32.70	-23	16,547	-0.14%
2021/01/27	6	32.32	29.4	32.07	32.35	-23.4	15,969	-0.15%
2021/01/26	2	31.18	3	31.20	30.85	-1	15,400	-0.01%
2021/01/25	6	31.06	0	0.00	31.20	6	15,324	0.04%
2021/01/22	0	0.00	1	30.75	30.70	-1	15,169	-0.01%
2021/01/21	1	29.80	0.3	30.05	29.90	0.8	15,053	0.00%
2021/01/20	5	30.27	0.5	30.60	30.00	4.5	15,065	0.03%
2021/01/19	2	30.75	0.1	30.90	30.75	1.9	14,868	0.01%
2021/01/18	3	30.72	0	0.00	30.65	3	14,940	0.02%
2021/01/15	5.4	31.34	2.2	31.46	31.00	3.2	14,884	0.02%
2021/01/14	2.3	31.63	5	31.23	31.65	-2.7	14,880	-0.02%
2021/01/13	1	31.05	18.2	30.81	30.90	-17.2	14,588	-0.12%
2021/01/12	2	30.73	6.5	30.92	30.85	-4.5	14,473	-0.03%
2021/01/11	1	31.00	3	30.92	31.00	-2	14,358	-0.01%
2021/01/08	0	0.00	1	30.80	31.00	-1	14,310	-0.01%
2021/01/07	0	0.00	1	30.50	30.50	-1	14,310	-0.01%
2021/01/06	45	30.48	0	0.00	30.35	45	14,332	0.31%
2021/01/05	2	30.43	0	0.00	30.50	2	14,261	0.01%
2021/01/04	2	30.78	6	31.01	30.80	-4	14,338	-0.03%
2020/12/31	1	30.90	2	31.10	31.00	-1	14,232	-0.01%
2020/12/30	1	30.80	1	30.75	31.15	0	14,284	0.00%
2020/12/29	0	0.00	15.3	31.02	30.95	-15.3	14,241	-0.11%
2020/12/28	3	31.00	4.3	30.79	31.05	-1.3	14,242	-0.01%
2020/12/25	11.5	30.68	5.2	30.65	30.55	6.3	14,281	0.04%
2020/12/24	2	30.33	12.5	30.39	30.65	-10.5	14,304	-0.07%
2020/12/23	2	30.03	3	30.00	30.00	-1	14,316	-0.01%
2020/12/22	10	30.35	13	30.04	30.05	-3	14,312	-0.02%
2020/12/21	7	29.47	4	29.73	30.05	3	14,500	0.02%
2020/12/18	3.5	30.53	0	0.00	30.20	3.5	14,448	0.02%
2020/12/17	3	30.52	2	30.35	30.40	1	14,367	0.01%
2020/12/16	1	30.40	22	30.92	31.05	-21	14,155	-0.15%
2020/12/15	6	30.13	13	30.40	30.05	-7	14,004	-0.05%
2020/12/14	5	30.96	0	0.00	31.05	5	13,637	0.04%
2020/12/11	4	31.43	0	0.00	31.60	4	13,407	0.03%
2020/12/10	1	31.50	2	31.70	31.65	-1	13,431	-0.01%
2020/12/09	4	32.06	30	32.15	32.15	-26	13,358	-0.19%
2020/12/08	21	31.70	36.7	31.93	31.80	-15.7	13,298	-0.12%
2020/12/07	2	31.50	5.2	31.55	31.55	-3.2	13,328	-0.02%
2020/12/04	18	31.11	11.3	31.12	31.30	6.7	13,346	0.05%
2020/12/03	24	31.23	6	31.10	31.30	18	13,311	0.14%
2020/12/02	6	31.22	11	31.30	31.45	-5	13,065	-0.04%
2020/12/01	0	0.00	4	30.68	30.65	-4	12,992	-0.03%
2020/11/30	14	30.64	1	30.70	29.85	13	12,941	0.10%
2020/11/27	3.5	30.80	5	30.72	30.95	-1.5	12,362	-0.01%
2020/11/26	2.3	30.20	4	30.30	30.30	-1.7	12,214	-0.01%
2020/11/25	34.2	30.25	0	0.00	30.05	34.2	12,470	0.27%
2020/11/24	3	30.25	0	0.00	30.25	3	12,502	0.02%
2020/11/23	8	30.09	4	30.45	30.10	4	12,574	0.03%
2020/11/19	5	30.02	0	0.00	29.95	5	13,095	0.04%
2020/11/18	2.2	30.10	0	0.00	30.15	2.2	13,270	0.02%
2020/11/17	20	30.40	30.7	30.15	30.30	-10.7	13,303	-0.08%
2020/11/16	30	30.25	0.2	30.30	30.40	29.8	13,666	0.22%
2020/11/13	0	0.00	12	29.84	30.30	-12	13,937	-0.09%
2020/11/11	0	0.00	0.1	29.30	29.45	-0.1	13,805	0.00%
2020/11/10	1	29.45	0	0.00	29.15	1	13,896	0.01%
2020/11/09	0	0.00	0.1	29.40	29.50	-0.1	14,204	0.00%
2020/11/04	0	0.00	2	29.00	29.00	-2	14,677	-0.01%
2020/11/03	0	0.00	2	28.65	28.75	-2	14,804	-0.01%
2020/11/02	3	28.50	0	0.00	28.35	3	14,923	0.02%
2020/10/30	10	28.60	0	0.00	28.50	10	15,195	0.07%
2020/10/28	0.3	29.30	4	29.30	29.15	-3.7	15,648	-0.02%
2020/10/27	5	29.02	0	0.00	29.00	5	15,788	0.03%
2020/10/26	0	0.00	1	29.50	29.30	-1	15,965	-0.01%
2020/10/23	0	0.00	1	28.90	28.85	-1	15,965	-0.01%
2020/10/21	2	28.60	4	28.75	28.55	-2	16,129	-0.01%
2020/10/20	0	0.00	1	28.90	28.95	-1	16,591	-0.01%
2020/10/19	1	28.90	1	28.90	28.80	0	17,134	0.00%
2020/10/16	3	29.00	0	0.00	28.80	3	17,377	0.02%
2020/10/15	1.7	29.28	2	29.70	29.10	-0.3	17,940	0.00%
2020/10/14	0	0.00	22	29.13	29.05	-22	18,796	-0.12%
2020/10/13	1	28.45	1	28.65	28.70	0	19,194	0.00%
2020/10/12	31	28.85	0	0.00	28.85	31	19,999	0.16%
2020/10/08	0	0.00	3	29.70	29.70	-3	20,058	-0.01%
2020/10/07	3	29.32	0	0.00	29.35	3	20,337	0.01%
2020/10/05	2	29.58	15	30.02	29.55	-13	20,907	-0.06%
2020/09/30	1	29.80	0	29.90	29.80	1	21,182	0.00%
2020/09/28	1	29.55	0	0.00	29.70	1	22,677	0.00%
2020/09/25	1	29.30	22	29.06	29.15	-21	23,163	-0.09%
2020/09/24	15	28.98	18	29.04	28.85	-3	23,278	-0.01%
2020/09/23	35	29.77	4	29.88	29.95	31	23,293	0.13%
2020/09/22	2	29.10	0	0.00	29.10	2	23,223	0.01%
2020/09/18	5	29.75	1	29.85	29.85	4	23,772	0.02%
2020/09/17	5	29.79	0	0.00	29.65	5	24,067	0.02%
2020/09/16	2	30.08	21	30.56	30.10	-19	24,572	-0.08%
2020/09/15	3	29.87	0	0.00	29.75	3	24,802	0.01%
2020/09/14	0	0.00	1	30.10	30.10	-1	25,480	0.00%
2020/09/11	1	29.35	2	29.75	29.90	-1	26,124	0.00%
2020/09/10	4	29.99	1	30.10	29.80	3	26,381	0.01%
2020/09/09	1	30.05	0	0.00	30.45	1	26,211	0.00%
2020/09/08	1	30.85	0	0.00	30.70	1	26,220	0.00%
2020/09/07	20	31.38	1	31.50	31.30	19	26,257	0.07%
2020/09/04	10	31.75	11.2	31.17	31.75	-1.2	26,490	0.00%
2020/09/03	1	31.80	0	0.00	31.70	1	26,531	0.00%
2020/09/02	0.3	32.25	6	32.20	32.25	-5.7	26,768	-0.02%
2020/08/31	1	32.25	0	0.00	31.90	1	26,976	0.00%
2020/08/27	8	33.26	1	33.10	33.15	7	26,914	0.03%
2020/08/26	1	33.70	0	0.00	33.60	1	26,905	0.00%
2020/08/25	19	33.48	14	33.65	34.00	5	26,848	0.02%
2020/08/24	1	32.80	5	32.59	32.60	-4	26,739	-0.01%
2020/08/21	7	31.15	3	31.32	31.30	4	26,576	0.02%
2020/08/20	5	31.49	10.5	30.93	30.90	-5.5	26,599	-0.02%
2020/08/19	16	33.04	4.3	32.93	32.40	11.7	26,146	0.04%
2020/08/17	1.2	34.50	1	34.50	34.50	0.2	25,642	0.00%
2020/08/14	3.3	34.93	6.4	34.80	34.75	-3.1	25,563	-0.01%
2020/08/13	10	35.25	7	35.48	34.85	3	25,531	0.01%
2020/08/12	1	34.40	1	34.45	34.70	0	25,390	0.00%
2020/08/11	4.3	34.09	0	0.00	34.00	4.3	25,355	0.02%
2020/08/10	0.2	34.45	5	34.45	34.50	-4.8	25,399	-0.02%
2020/08/07	0.2	34.85	0	0.00	34.90	0.2	25,411	0.00%
2020/08/06	0.2	34.80	1	34.80	34.95	-0.8	25,295	0.00%
2020/08/05	6	35.30	0	0.00	34.90	6	25,235	0.02%
2020/08/04	3	34.40	6	34.30	35.00	-3	24,978	-0.01%
2020/08/03	2	33.85	2	33.70	33.85	0	24,798	0.00%
2020/07/31	3	34.57	1	34.55	34.50	2	24,671	0.01%
2020/07/30	5	34.55	2	34.50	34.60	3	24,446	0.01%
2020/07/29	0	0.00	30	33.90	33.80	-30	24,306	-0.12%
2020/07/28	0	0.00	3	33.52	33.25	-3	24,304	-0.01%
2020/07/27	5	33.36	14.5	33.25	33.25	-9.5	24,479	-0.04%
2020/07/24	13	34.42	15.3	34.51	34.10	-2.3	24,440	-0.01%
2020/07/23	11	35.34	11	35.37	35.60	0	23,976	0.00%
2020/07/22	8	34.10	6	34.20	34.25	2	23,476	0.01%
2020/07/21	2	34.55	5	34.07	33.90	-3	23,295	-0.01%
2020/07/20	13.3	32.76	20.1	33.08	32.95	-6.8	22,719	-0.03%
2020/07/17	16	35.67	8	35.79	35.80	8	21,717	0.04%
2020/07/16	6.5	35.83	8	34.63	36.00	-1.5	21,458	-0.01%
2020/07/15	5	34.00	5	34.80	34.05	0	20,700	0.00%
2020/07/14	3.5	33.99	0	0.00	34.10	3.5	20,543	0.02%
2020/07/13	3	33.85	12	34.01	34.20	-9	20,361	-0.04%
2020/07/10	5	32.80	3.1	32.78	32.55	1.9	20,175	0.01%
2020/07/09	11	33.73	16	33.88	33.40	-5	20,251	-0.02%
2020/07/08	63.9	33.25	37	33.45	33.45	26.9	19,957	0.13%
2020/07/07	19	35.01	11	34.93	34.50	8	19,252	0.04%
2020/07/06	7	37.86	3.6	38.54	38.65	3.4	18,297	0.02%
2020/07/03	0	0.00	3.1	37.45	37.20	-3.1	17,841	-0.02%
2020/07/02	0	0.00	6	37.05	37.15	-6	17,796	-0.03%
2020/07/01	5	36.70	4	36.91	36.80	1	17,701	0.01%
2020/06/30	2	35.98	0	35.70	35.80	2	17,522	0.01%
2020/06/29	2	35.63	1	35.35	35.65	1	17,474	0.01%
2020/06/24	0	0.00	8	35.98	35.65	-8	17,243	-0.05%
2020/06/23	4	35.69	3	35.60	36.00	1	17,191	0.01%
2020/06/22	3	35.00	8	34.93	34.80	-5	17,223	-0.03%
2020/06/19	4	34.45	4	34.66	34.65	0	16,876	0.00%
2020/06/18	3	34.03	5	33.94	34.00	-2	16,268	-0.01%
2020/06/17	0	0.00	7	31.94	32.25	-7	15,614	-0.04%
2020/06/16	10	31.45	1	31.45	31.45	9	15,581	0.06%
2020/06/12	0	0.00	6	30.09	30.70	-6	15,963	-0.04%
2020/06/11	7	31.51	21	31.81	30.65	-14	16,131	-0.09%
2020/06/10	1	31.20	4	31.49	31.45	-3	16,046	-0.02%
2020/06/09	1	31.10	24	31.12	31.15	-23	16,115	-0.14%
2020/06/08	1	29.95	3	30.12	30.45	-2	16,095	-0.01%
2020/06/03	0	0.00	100	29.59	29.55	-100	15,994	-0.63%
2020/06/02	0	0.00	0.1	29.00	29.15	-0.1	15,975	0.00%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/27	0	0.00	6	28.36	28.60	-6	15,671	-0.04%
2020/05/26	2	28.20	1	28.40	28.20	1	15,660	0.01%
2020/05/25	2	28.00	1	28.00	28.20	1	15,661	0.01%
2020/05/22	7	28.13	0	0.00	28.40	7	15,642	0.04%
2020/05/21	0	0.00	5	28.33	28.35	-5	15,516	-0.03%
2020/05/20	0	0.00	2.2	28.41	28.15	-2.2	15,471	-0.01%
2020/05/19	0	0.00	3	28.15	28.30	-3	15,304	-0.02%
2020/05/18	1.3	27.75	0	0.00	27.55	1.3	15,109	0.01%
2020/05/15	5	28.00	2	28.05	28.10	3	14,963	0.02%
2020/05/14	1	28.05	10	27.95	27.95	-9	14,826	-0.06%
2020/05/13	0.3	27.55	0	0.00	27.55	0.3	14,627	0.00%
2020/05/11	1	27.75	0	0.00	27.80	1	14,438	0.01%
2020/05/08	1.4	27.38	3	27.45	27.45	-1.6	14,348	-0.01%
2020/05/06	1.2	27.72	0	0.00	27.80	1.2	14,116	0.01%
2020/05/05	0.2	27.75	3	27.90	27.75	-2.8	14,084	-0.02%
2020/05/04	4	27.48	0	0.00	27.85	4	14,076	0.03%
2020/04/30	2	27.73	1	28.25	28.25	1	14,023	0.01%
2020/04/29	0	0.00	16	27.04	27.70	-16	13,812	-0.12%
2020/04/28	0	0.00	2	26.80	26.90	-2	13,693	-0.01%
2020/04/27	0	0.00	1	26.50	26.50	-1	14,075	-0.01%
2020/04/23	0	0.00	2	26.00	26.00	-2	14,093	-0.01%
2020/04/22	0	0.00	1	25.10	25.55	-1	14,082	-0.01%
2020/04/21	3	25.40	0	0.00	25.30	3	14,140	0.02%
2020/04/20	2.2	25.98	3	26.05	26.00	-0.8	14,000	-0.01%
2020/04/17	5	26.27	12	26.10	26.05	-7	13,943	-0.05%
2020/04/16	3	26.15	0	0.00	26.20	3	13,857	0.02%
2020/04/15	2	26.45	15	26.52	26.50	-13	13,799	-0.09%
2020/04/14	3	26.40	13	26.41	26.70	-10	13,667	-0.07%
2020/04/13	1	25.20	4	25.33	25.65	-3	13,389	-0.02%
2020/04/10	1	25.10	0	0.00	25.25	1	13,364	0.01%
2020/04/09	2	25.20	0	0.00	25.05	2	13,461	0.01%
2020/04/08	3	25.10	0	0.00	25.10	3	13,400	0.02%
2020/04/07	15	25.48	4	25.24	25.20	11	13,319	0.08%
2020/04/06	0	0.00	1	25.20	25.15	-1	13,189	-0.01%
2020/04/01	0	0.00	3	24.47	24.40	-3	12,942	-0.02%
2020/03/31	3	24.23	12	24.22	24.50	-9	12,762	-0.07%
2020/03/30	9	23.53	0	0.00	23.85	9	12,531	0.07%
2020/03/27	3	24.22	9	23.89	23.75	-6	12,401	-0.05%
2020/03/26	10	24.44	3	24.17	24.00	7	12,097	0.06%
2020/03/24	3	21.05	6	21.10	21.10	-3	11,524	-0.03%
2020/03/23	3	19.32	0	0.00	19.20	3	11,424	0.03%
2020/03/20	5	20.04	0	0.00	20.40	5	11,436	0.04%
2020/03/19	6	18.95	7	19.18	18.65	-1	11,212	-0.01%
2020/03/18	5	20.58	87	20.38	20.10	-82	10,953	-0.75%
2020/03/17	9	21.18	18	20.80	20.80	-9	10,800	-0.08%
2020/03/16	85	22.94	1	23.05	22.15	84	10,897	0.77%
2020/03/13	7	22.16	2	23.05	23.00	5	10,808	0.05%
2020/03/12	9	23.22	110	23.00	23.65	-101	10,546	-0.96%	大賣/鉅額交易
2020/03/11	9	25.08	2	25.15	24.70	7	10,399	0.07%
2020/03/10	3	24.92	70	24.91	25.05	-67	10,345	-0.65%
2020/03/09	1	25.70	3	25.10	25.30	-2	10,423	-0.02%
2020/03/06	16	26.31	2	26.25	26.25	14	10,701	0.13%
2020/03/04	0	0.00	1	27.20	27.20	-1	10,769	-0.01%
2020/03/03	0	0.00	1	27.00	26.90	-1	10,713	-0.01%
2020/03/02	0	0.00	2	26.73	26.55	-2	10,732	-0.02%
2020/02/27	2	27.00	0	0.00	27.05	2	10,841	0.02%
2020/02/24	5	27.40	0	0.00	27.45	5	10,898	0.05%
2020/02/20	0	0.00	1	28.05	28.10	-1	11,198	-0.01%
2020/02/19	10	28.05	10	28.05	28.10	0	11,376	0.00%
2020/02/18	0	0.00	2	27.50	27.85	-2	11,906	-0.02%
2020/02/14	1	28.35	0	0.00	28.30	1	12,350	0.01%
2020/02/13	12	28.26	0	0.00	28.30	12	12,462	0.10%
2020/02/12	20	28.25	7	28.29	28.25	13	12,603	0.10%
2020/02/06	0	0.00	2	28.15	28.25	-2	13,598	-0.01%
2020/02/05	5	27.70	0	0.00	27.80	5	13,831	0.04%
2020/02/03	0	0.00	1	26.60	27.00	-1	14,180	-0.01%
2020/01/31	3	27.50	6	27.55	27.25	-3	14,150	-0.02%
2020/01/30	11	27.16	11	27.36	27.20	0	14,227	0.00%
2020/01/17	0	0.00	5	29.20	29.30	-5	14,035	-0.04%
2020/01/15	1	29.15	8	29.21	28.90	-7	14,243	-0.05%
2020/01/14	1	28.40	0	0.00	28.85	1	14,230	0.01%
2020/01/13	11	28.74	0	0.00	28.75	11	14,328	0.08%
2020/01/10	10	28.70	1	28.60	28.75	9	14,387	0.06%
2020/01/09	3	28.65	2	28.65	28.70	1	14,426	0.01%
2020/01/07	0	0.00	3	28.42	28.50	-3	14,568	-0.02%
2020/01/06	1	28.05	0	0.00	28.00	1	14,593	0.01%
2020/01/03	5	28.37	2.2	28.46	28.30	2.8	14,687	0.02%
2020/01/02	10	28.38	0	0.00	28.40	10	14,707	0.07%
2019/12/31	4	28.36	10	28.44	28.35	-6	14,712	-0.04%
2019/12/30	9	28.68	0	0.00	28.60	9	14,838	0.06%
2019/12/27	1	28.80	0	0.00	28.90	1	14,891	0.01%
2019/12/26	2	28.93	1	28.90	28.90	1	14,936	0.01%
2019/12/25	2	28.85	0	0.00	29.10	2	15,064	0.01%
2019/12/24	7	28.89	0	0.00	28.70	7	15,224	0.05%
2019/12/23	19	29.36	0	0.00	29.15	19	15,260	0.12%
2019/12/20	0	0.00	11	29.80	29.50	-11	15,401	-0.07%
2019/12/19	34	29.60	0	0.00	29.75	34	15,800	0.22%
2019/12/17	10	29.70	22.3	29.50	29.80	-12.3	16,488	-0.07%
2019/12/16	2	29.35	39.1	29.48	29.30	-37.1	16,446	-0.23%
2019/12/13	0	0.00	2	29.75	29.85	-2	16,464	-0.01%
2019/12/12	22	29.75	0	0.00	29.60	22	16,528	0.13%
2019/12/11	36	29.35	1	29.90	29.50	35	16,473	0.21%
2019/12/10	3	29.10	1	29.35	29.45	2	16,087	0.01%
2019/12/09	26	29.17	0.1	29.05	29.20	25.9	16,067	0.16%
2019/12/06	0	0.00	24	29.42	29.20	-24	16,193	-0.15%
2019/12/05	1	28.90	1	28.85	29.00	0	16,010	0.00%
2019/12/04	1	28.95	3.6	28.98	29.00	-2.6	16,134	-0.02%
2019/12/03	6.4	28.64	3	28.88	28.90	3.4	16,043	0.02%
2019/12/02	10.1	27.30	2	27.85	27.80	8.1	15,582	0.05%
2019/11/29	0.3	27.70	5	27.90	27.70	-4.7	15,501	-0.03%
2019/11/28	0.1	28.50	0	0.00	28.55	0.1	15,398	0.00%
2019/11/27	29	28.75	5.1	28.82	29.00	23.9	15,720	0.15%
2019/11/26	0	0.00	10	28.85	28.90	-10	15,593	-0.06%
2019/11/25	0.1	28.85	0	0.00	28.95	0.1	15,329	0.00%
2019/11/22	0.2	29.05	3.4	29.18	29.20	-3.2	15,395	-0.02%
2019/11/21	1	29.00	0	0.00	29.10	1	15,428	0.01%
2019/11/20	30	29.40	2	29.40	29.40	28	15,357	0.18%
2019/11/19	0	0.00	2	29.15	29.25	-2	15,375	-0.01%
2019/11/18	10	29.00	0	28.90	29.00	10	15,283	0.07%
2019/11/15	40	28.88	6	28.92	28.65	34	15,348	0.22%
2019/11/14	42	28.45	20	28.40	28.45	22	14,816	0.15%
2019/11/13	1	27.70	16	28.39	28.15	-15	14,716	-0.10%
2019/11/11	0	0.00	17	28.03	27.90	-17	14,370	-0.12%
2019/11/08	0	0.00	24	27.88	28.35	-24	14,454	-0.17%
2019/11/07	1	27.40	50	27.35	27.40	-49	14,066	-0.35%
2019/11/06	33	27.16	3	27.30	27.25	30	13,955	0.21%
2019/11/05	51.1	28.20	1	27.70	27.85	50.1	13,638	0.37%
2019/11/04	8	28.40	5.1	28.35	28.40	2.9	13,530	0.02%
2019/11/01	11	27.94	4	28.05	28.00	7	13,342	0.05%
2019/10/31	2	28.05	12.6	27.92	27.95	-10.6	13,405	-0.08%
2019/10/30	3	27.55	3	27.45	27.45	0	13,076	0.00%
2019/10/29	12	27.62	1	27.60	27.40	11	13,054	0.08%
2019/10/28	0	0.00	6	27.79	27.80	-6	12,961	-0.05%
2019/10/25	0	0.00	7	27.40	27.50	-7	12,842	-0.05%
2019/10/24	4	27.26	27.2	27.26	27.35	-23.2	12,854	-0.18%
2019/10/23	7	27.21	39	27.09	27.20	-32	12,839	-0.25%
2019/10/22	0.1	26.75	10	26.95	26.85	-10	12,684	-0.08%
2019/10/21	0	0.00	2	26.50	26.70	-2	12,887	-0.02%
2019/10/18	7.2	26.42	7	26.43	26.35	0.2	13,179	0.00%
2019/10/17	5.1	26.40	0	0.00	26.50	5.1	13,667	0.04%
2019/10/16	0.1	26.35	13.8	26.27	26.50	-13.7	13,844	-0.10%
2019/10/15	0.1	26.05	0	0.00	26.20	0.1	13,844	0.00%
2019/10/14	0	0.00	3	26.37	26.30	-3	13,859	-0.02%
2019/10/09	0.1	26.00	1	26.20	26.10	-0.9	13,797	-0.01%
2019/10/08	1.1	26.32	8.1	26.30	26.25	-6.9	13,737	-0.05%
2019/10/07	0.3	26.05	0	0.00	26.20	0.3	13,745	0.00%
2019/10/04	2.1	26.15	1	26.30	26.15	1.1	13,782	0.01%
2019/10/03	1.1	25.79	4	25.83	25.90	-2.9	13,608	-0.02%
2019/10/01	1	25.60	1	25.70	25.70	0	13,533	0.00%
2019/09/27	22	25.37	0	0.00	25.05	22	13,417	0.16%
2019/09/26	0	0.00	0.1	25.85	26.00	-0.1	13,272	0.00%
2019/09/25	10	26.10	4	26.15	26.20	6	13,181	0.05%
2019/09/24	20	26.50	74	26.01	26.10	-54	13,081	-0.41%
2019/09/23	42	25.85	34.1	25.94	26.00	7.9	12,571	0.06%
2019/09/20	0	0.00	6	25.31	25.20	-6	12,048	-0.05%
2019/09/19	4	25.10	8	25.25	25.15	-4	11,799	-0.03%
2019/09/18	0	0.00	10	25.11	25.15	-10	11,715	-0.09%
2019/09/16	2.1	24.21	4	24.43	24.50	-1.9	11,464	-0.02%
2019/09/12	9.1	24.64	90	24.65	24.60	-80.9	11,424	-0.71%
2019/09/11	4.1	25.00	0	0.00	24.95	4.1	11,491	0.04%
2019/09/10	0.1	25.00	59	25.14	25.10	-59	11,467	-0.51%
2019/09/09	0.1	24.95	1.2	24.91	25.00	-1.1	11,287	-0.01%
2019/09/06	0	0.00	3	25.10	25.00	-3	11,269	-0.03%
2019/09/05	9.7	24.76	5	24.91	24.85	4.7	11,122	0.04%
2019/09/04	0.1	24.75	90	24.80	24.85	-89.9	11,087	-0.81%
2019/09/03	1.5	24.70	0	24.70	24.75	1.4	11,124	0.01%
2019/09/02	7	24.91	14	25.00	24.80	-7	11,532	-0.06%
2019/08/30	2	24.80	18	24.73	24.90	-16	11,450	-0.14%
2019/08/29	0.1	24.25	0	0.00	24.30	0.1	11,176	0.00%
2019/08/28	20.1	24.45	0	0.00	24.35	20.1	11,218	0.18%
2019/08/27	0.1	24.30	6	24.50	24.40	-6	11,426	-0.05%
2019/08/26	2.1	24.35	1	23.95	24.30	1.1	12,069	0.01%
2019/08/23	0	0.00	3.6	24.43	24.50	-3.6	11,948	-0.03%
2019/08/22	5	24.45	3	24.48	24.55	2	11,966	0.02%
2019/08/21	15	24.30	1	24.30	24.35	14	12,028	0.12%
2019/08/20	0	0.00	7	24.07	24.25	-7	11,908	-0.06%
2019/08/19	0	0.00	13	23.70	23.70	-13	11,779	-0.11%
2019/08/16	0	0.00	7.6	23.60	23.60	-7.6	11,818	-0.06%
2019/08/14	0	0.00	1	23.55	23.55	-1	11,736	-0.01%
2019/08/13	11	23.21	0	0.00	23.35	11	11,695	0.09%
2019/08/12	4	22.60	0	0.00	22.50	4	11,628	0.03%
2019/08/08	5.1	22.40	0	0.00	22.40	5.1	11,803	0.04%
2019/08/07	2	22.43	2	22.25	22.30	0	11,897	0.00%
2019/08/06	5	22.05	0	0.00	22.30	5	12,198	0.04%
2019/08/05	9	22.52	4	22.45	22.45	5	12,441	0.04%
2019/08/02	9	22.87	4	22.78	22.80	5	12,476	0.04%
2019/07/26	1	23.40	0	0.00	23.40	1	12,371	0.01%
2019/07/25	1	24.00	2	23.88	23.85	-1	12,380	-0.01%
2019/07/24	0	0.00	3	24.40	24.15	-3	12,430	-0.02%
2019/07/23	0	0.00	4	24.30	24.40	-4	12,412	-0.03%
2019/07/22	7	23.79	2	23.70	23.70	5	12,132	0.04%
2019/07/19	7	25.28	0	0.00	25.30	7	11,735	0.06%
2019/07/18	1.1	25.14	12.7	25.10	25.10	-11.6	11,203	-0.10%
2019/07/17	20.1	25.00	0	0.00	25.00	20.1	11,151	0.18%
2019/07/16	16.1	25.04	4	25.05	25.15	12.1	11,174	0.11%
2019/07/15	5.1	25.10	3.2	25.02	25.05	1.9	11,285	0.02%
2019/07/12	50	25.12	5	25.15	25.05	45	11,573	0.39%
2019/07/11	2.1	24.92	0	0.00	24.90	2.1	11,869	0.02%
2019/07/10	1	24.60	0	0.00	24.75	1	12,204	0.01%
2019/07/09	0	0.00	2	24.35	24.35	-2	12,318	-0.02%
2019/07/08	2	24.50	2	24.35	24.50	0	12,482	0.00%
2019/07/04	0	0.00	1	24.20	24.30	-1	12,992	-0.01%
2019/07/03	1	24.20	1	24.05	24.15	0	13,292	0.00%
2019/06/28	0.1	24.05	1	24.25	24.20	-1	14,718	-0.01%
2019/06/27	0	0.00	2	24.20	24.30	-2	14,990	-0.01%
2019/06/21	2	24.05	0	0.00	23.95	2	18,037	0.01%
2019/06/18	5.1	23.50	0	0.00	23.80	5.1	18,355	0.03%
2019/06/17	1.1	23.65	1	23.60	23.60	0.1	18,325	0.00%
2019/06/14	0.1	23.75	0	23.75	23.75	0.1	18,554	0.00%
2019/06/13	0	0.00	1	23.75	23.75	-1	18,569	-0.01%
2019/06/11	6.1	23.68	0	0.00	23.80	6.1	18,974	0.03%
2019/06/10	13	24.11	14	24.18	24.10	-1	18,880	-0.01%
2019/06/06	0	0.00	1	22.95	22.85	-1	18,457	-0.01%
2019/06/05	0.1	22.95	8	22.83	22.95	-8	18,424	-0.04%
2019/06/04	0	0.00	14	22.39	22.45	-14	18,383	-0.08%
2019/06/03	5	22.18	3.8	22.33	22.15	1.2	18,382	0.01%
2019/05/31	24	22.23	3	22.48	22.50	21	18,145	0.12%
2019/05/30	1	23.30	18	23.44	23.40	-17	17,344	-0.10%
2019/05/29	15	23.19	0	0.00	23.10	15	17,420	0.09%
2019/05/28	0	0.00	2	23.35	23.80	-2	17,369	-0.01%
2019/05/24	1	22.90	1	23.20	22.95	0	17,216	0.00%
2019/05/23	1	22.80	2	22.95	23.10	-1	17,142	-0.01%
2019/05/22	9	22.84	0	0.00	22.95	9	17,059	0.05%
2019/05/21	7	23.13	3	23.03	22.95	4	17,077	0.02%
2019/05/20	0.1	22.70	4	22.65	22.65	-4	16,949	-0.02%
2019/05/17	6.1	22.60	8	22.56	22.55	-2	16,891	-0.01%
2019/05/16	3	22.90	2	23.20	23.00	1	16,731	0.01%
2019/05/15	1	23.60	50	23.36	23.50	-49	16,585	-0.30%
2019/05/14	10	22.63	15	22.46	23.20	-5	16,539	-0.03%
2019/05/13	16	23.48	60	23.25	23.05	-44	16,265	-0.27%
2019/05/10	0.1	24.55	0	0.00	24.55	0.1	15,941	0.00%
2019/05/09	6	24.89	6	24.65	24.55	0	15,889	0.00%
2019/05/08	42.1	25.32	6	25.25	25.45	36.1	15,766	0.23%
2019/05/07	0.1	25.35	43	25.29	25.50	-43	15,905	-0.27%
2019/05/06	2.1	25.10	4	25.05	24.90	-2	16,503	-0.01%
2019/05/03	0.1	25.50	10	25.60	25.65	-10	16,426	-0.06%
2019/05/02	2.1	25.67	43	25.57	25.55	-41	16,404	-0.25%
2019/04/30	50	25.30	0	0.00	25.60	50	16,271	0.31%
2019/04/29	3.1	24.80	43	24.80	24.95	-40	16,103	-0.25%
2019/04/26	31	25.13	2	25.25	25.25	29	16,098	0.18%
2019/04/24	50	25.35	0	25.10	25.25	50	16,042	0.31%
2019/04/23	0	25.10	254	24.80	25.25	-254	16,059	-1.58%	大賣/鉅額交易
2019/04/22	36.5	25.12	134.4	25.09	25.15	-98	15,843	-0.62%	大賣/
2019/04/19	32	25.79	1	25.35	25.35	31	15,637	0.20%
2019/04/18	15.1	25.95	25	25.62	25.70	-10	15,442	-0.06%
2019/04/17	45.1	26.02	29	26.22	25.75	16.1	15,131	0.11%
2019/04/16	40	25.91	29	25.89	26.00	11	14,747	0.07%
2019/04/15	7.1	25.40	56	25.42	25.45	-49	14,327	-0.34%
2019/04/12	10.1	25.25	39.3	25.32	25.20	-29.2	14,136	-0.21%
2019/04/11	15.1	25.37	7	25.34	25.25	8.1	13,960	0.06%
2019/04/10	20.1	25.10	18	25.14	25.15	2.1	13,627	0.02%
2019/04/09	15.1	24.80	7	24.99	24.90	8.1	13,305	0.06%
2019/04/08	120	25.00	13	25.10	25.10	107	12,986	0.82%	大買/鉅額交易
2019/04/03	100	24.60	1	24.50	24.60	99	12,377	0.80%
2019/04/02	0.1	24.00	2	24.08	24.15	-1.9	11,849	-0.02%
2019/04/01	20	24.00	2.1	23.90	23.95	18	11,455	0.16%
2019/03/29	3.1	23.76	35	23.75	23.70	-32	11,079	-0.29%
2019/03/28	9	23.71	2	23.60	23.75	7	10,799	0.06%
2019/03/27	40	23.92	484.1	23.78	23.75	-444.1	10,385	-4.28%	大賣/鉅額交易
2019/03/26	8.8	22.91	17.2	22.87	22.95	-8.4	8,924	-0.09%
2019/03/25	0.3	22.15	496	21.88	22.25	-495.7	7,985	-6.21%	大賣/鉅額交易
2019/03/22	1	21.60	150	21.66	21.75	-149	7,552	-1.97%	大賣/鉅額交易
2019/03/21	0.1	21.50	157	21.52	21.50	-157	7,375	-2.13%	大賣/鉅額交易
2019/03/20	1.1	21.30	1	21.35	21.45	0.1	7,320	0.00%
2019/03/19	1.1	21.26	300	21.28	21.40	-298.9	7,288	-4.10%	大賣/鉅額交易
2019/03/18	0.1	21.10	0	0.00	21.10	0.1	7,127	0.00%
2019/03/14	2.1	21.32	451	21.33	21.20	-448.9	6,784	-6.62%	大賣/鉅額交易
2019/03/13	0.1	21.00	450	20.92	21.00	-450	6,751	-6.66%	大賣/鉅額交易
2019/03/12	0.1	20.95	360	20.75	20.95	-360	6,778	-5.31%	大賣/鉅額交易
2019/03/11	2.1	20.60	2	20.75	20.65	0.1	6,805	0.00%
2019/03/08	0	0.00	4	20.70	20.65	-4	6,954	-0.06%
2019/03/07	2.1	21.00	1	21.00	21.00	1.1	6,980	0.02%
2019/03/06	0.1	21.20	1	21.20	21.20	-0.9	6,975	-0.01%
2019/03/05	2	21.20	181	21.25	21.20	-179	7,029	-2.55%	大賣/鉅額交易
2019/03/04	15.1	21.06	447	21.11	21.25	-432	7,118	-6.07%	大賣/鉅額交易
2019/02/27	0.1	21.35	150	21.30	21.35	-150	7,021	-2.14%	大賣/鉅額交易
2019/02/26	0.1	21.30	1	21.30	21.30	-1	6,949	-0.01%
2019/02/25	5.1	21.20	6.1	21.33	21.40	-1.1	6,886	-0.02%
2019/02/22	0	0.00	100	21.35	21.30	-100	6,911	-1.45%
2019/02/21	0.1	21.15	1	21.15	21.15	-0.9	6,981	-0.01%
2019/02/20	0.1	21.20	25	21.15	21.20	-25	7,015	-0.36%
2019/02/19	1.1	21.15	0	0.00	21.15	1.1	7,018	0.02%
2019/02/18	2.1	21.15	3	21.07	21.10	-0.9	7,180	-0.01%
2019/02/15	40.1	21.06	0	0.00	21.00	40.1	7,222	0.55%
2019/02/14	10	21.10	0	0.00	21.00	10	7,261	0.14%
2019/02/13	0	21.15	10	21.20	21.15	-10	7,309	-0.14%
2019/02/12	0	21.15	0	0.00	21.10	0	7,220	0.00%
2019/02/11	0	21.30	500	21.20	21.30	-500	7,158	-6.98%	大賣/鉅額交易
2019/01/30	0	21.10	20	21.15	21.10	-20	7,106	-0.28%
2019/01/29	70	20.91	60	20.95	21.00	10	7,104	0.14%
2019/01/28	2.5	21.04	325.3	21.51	21.30	-322.8	7,115	-4.54%	大賣/鉅額交易
2019/01/25	1	21.30	1,666	20.94	21.30	-1,665	7,064	-23.57%	大賣/鉅額交易
2019/01/23	0	20.00	2	19.90	20.00	-2	6,466	-0.03%
2019/01/22	0	20.00	0	0.00	20.00	0	6,447	0.00%
2019/01/21	0	20.00	3	20.10	20.00	-3	6,511	-0.05%
2019/01/18	20	19.90	0	0.00	20.10	20	6,609	0.30%
2019/01/17	0	0.00	5	19.80	19.80	-5	6,717	-0.07%
2019/01/16	2	19.60	0	0.00	19.75	2	6,767	0.03%
2019/01/11	0	0.00	2	19.30	19.35	-2	6,793	-0.03%
2019/01/09	0	0.00	10	19.30	19.40	-10	6,802	-0.15%
2019/01/08	5	18.99	0	0.00	19.00	5	6,849	0.07%
2019/01/07	2	19.08	3	19.15	19.15	-1	6,925	-0.01%
2019/01/04	3	18.80	4	18.93	18.75	-1	7,115	-0.01%
2019/01/03	8	19.05	0	0.00	18.95	8	7,581	0.11%
2018/12/27	1	19.10	2	18.98	18.95	-1	8,246	-0.01%
2018/12/26	0	0.00	3	18.80	18.80	-3	8,352	-0.04%
2018/12/25	4	18.96	0	0.00	18.75	4	8,407	0.05%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/21	0	0.00	3	18.65	18.60	-3	8,569	-0.04%
2018/12/20	0	0.00	1	18.75	18.75	-1	8,538	-0.01%
2018/12/19	5.9	18.83	5	18.95	18.80	0.9	8,549	0.01%
2018/12/18	7	18.84	1	18.75	18.75	6	8,614	0.07%
2018/12/17	2	19.05	2	19.15	19.10	0	8,654	0.00%
2018/12/14	2	19.15	0	0.00	19.20	2	8,665	0.02%
2018/12/13	0	0.00	2	19.15	19.25	-2	8,785	-0.02%
2018/12/12	0.5	19.10	5	18.95	19.10	-4.5	9,116	-0.05%
2018/12/11	2	18.68	0.8	18.70	18.60	1.2	9,268	0.01%
2018/12/10	7	18.71	3	18.87	18.85	4	9,419	0.04%
2018/12/06	10	19.00	5.8	19.06	19.00	4.2	9,480	0.04%
2018/12/05	13.5	19.69	0	0.00	19.70	13.5	9,434	0.14%
2018/12/04	1	20.15	2	20.00	20.15	-1	9,642	-0.01%
2018/12/03	1	20.05	7	20.03	20.10	-6	9,660	-0.06%
2018/11/29	3	19.55	7	19.56	19.55	-4	9,462	-0.04%
2018/11/27	0	0.00	200	19.00	19.45	-200	9,359	-2.14%	大賣/鉅額交易
2018/11/26	10	18.95	0	0.00	18.95	10	9,379	0.11%
2018/11/22	30	18.85	0	0.00	18.95	30	9,425	0.32%
2018/11/20	2	19.25	0.4	19.30	19.15	1.6	9,480	0.02%
2018/11/19	1	19.35	5	19.61	19.70	-4	9,441	-0.04%
2018/11/16	1	19.35	0	0.00	19.35	1	9,402	0.01%
2018/11/15	0	0.00	3	18.98	19.30	-3	9,380	-0.03%
2018/11/14	1	18.70	1	18.55	18.55	0	9,240	0.00%
2018/11/13	1	18.40	0	0.00	18.90	1	9,247	0.01%
2018/11/12	5	19.10	0	19.05	19.05	5	9,272	0.05%
2018/11/06	0	0.00	3	18.45	18.50	-3	9,524	-0.03%
2018/11/02	1	18.40	11	18.32	18.55	-10	9,374	-0.11%
2018/11/01	0.5	19.00	0	0.00	19.00	0.5	9,231	0.01%
2018/10/31	0	0.00	3	18.50	18.90	-3	9,220	-0.03%
2018/10/30	2	18.00	0	0.00	18.00	2	9,115	0.02%
2018/10/26	10	18.10	600	18.10	18.20	-590	9,224	-6.40%	大賣/鉅額交易
2018/10/25	11	17.18	100	17.54	17.80	-89	9,478	-0.94%
2018/10/24	90	17.86	9.2	17.55	17.85	80.8	9,787	0.83%
2018/10/23	0	0.00	0.3	17.60	17.60	-0.3	9,879	0.00%
2018/10/22	4	17.54	1	17.60	17.50	3	10,013	0.03%
2018/10/19	3	17.33	2	17.43	17.55	1	10,149	0.01%
2018/10/18	64	17.50	1	17.55	17.55	63	10,128	0.62%
2018/10/16	3	17.63	0	0.00	17.50	3	10,373	0.03%
2018/10/15	1	17.80	2	17.75	17.75	-1	10,421	-0.01%
2018/10/12	1	17.75	0	0.00	17.90	1	10,633	0.01%
2018/10/11	5	17.20	4	17.15	17.00	1	10,687	0.01%
2018/10/08	0	0.00	4	18.23	18.25	-4	10,918	-0.04%
2018/10/05	7	18.81	5	18.63	18.65	2	10,818	0.02%
2018/10/04	2	19.50	0	0.00	19.50	2	10,568	0.02%
2018/10/03	2.8	19.90	0	0.00	19.75	2.8	10,558	0.03%
2018/10/01	0	0.00	10	20.00	19.90	-10	10,760	-0.09%
2018/09/28	0	0.00	2	20.05	19.90	-2	10,955	-0.02%
2018/09/27	72	19.80	0.1	20.05	19.95	71.9	11,632	0.62%
2018/09/26	1	19.90	0	0.00	19.85	1	11,740	0.01%
2018/09/25	1	19.80	11.1	19.81	19.95	-10.1	11,850	-0.08%
2018/09/21	0	0.00	1	19.80	19.85	-1	11,892	-0.01%
2018/09/20	100.1	19.70	1	19.75	19.70	99.1	11,897	0.83%
2018/09/19	2	19.88	36	19.82	19.75	-34	12,040	-0.28%
2018/09/18	361	19.77	1	19.50	19.55	360	12,009	3.00%	大買/鉅額交易
2018/09/17	2	20.10	0	0.00	20.10	2	11,833	0.02%
2018/09/14	7	20.19	2	20.50	20.50	5	11,705	0.04%
2018/09/13	0.4	20.60	9.3	20.36	20.40	-8.9	11,559	-0.08%
2018/09/12	8	20.31	0	0.00	20.20	8	11,603	0.07%
2018/09/11	0.5	20.80	3	20.50	20.50	-2.5	11,681	-0.02%
2018/09/10	2	20.35	7.3	20.21	20.20	-5.3	11,925	-0.04%
2018/09/07	1	21.20	12	21.20	21.20	-11	11,970	-0.09%
2018/09/06	5.3	21.36	1	21.35	21.35	4.3	11,988	0.04%
2018/09/05	4	21.50	0.4	21.65	21.45	3.6	12,140	0.03%
2018/09/04	6	21.65	1.9	21.70	21.60	4.1	12,217	0.03%
2018/08/31	0	0.00	1	21.75	21.75	-1	12,387	-0.01%
2018/08/30	2	21.65	0.1	21.90	21.70	1.9	12,372	0.02%
2018/08/29	0.2	21.90	0	0.00	21.70	0.2	12,476	0.00%
2018/08/27	1	21.30	0	0.00	21.35	1	12,847	0.01%
2018/08/24	1	21.30	0	0.00	21.30	1	12,975	0.01%
2018/08/23	1	21.45	0	0.00	21.45	1	13,335	0.01%
2018/08/21	0	0.00	3	21.25	21.40	-3	13,769	-0.02%
2018/08/20	2	21.40	3	21.25	21.20	-1	13,840	-0.01%
2018/08/17	63	21.37	10.4	21.30	21.20	52.6	13,924	0.38%
2018/08/16	5	21.35	0	0.00	21.35	5	13,968	0.04%
2018/08/15	3	21.65	1	21.60	21.55	2	14,117	0.01%
2018/08/14	11	21.65	8	21.65	21.65	3	14,316	0.02%
2018/08/13	1	21.90	0	0.00	21.85	1	14,557	0.01%
2018/08/09	5	22.40	0	0.00	22.35	5	14,676	0.03%
2018/08/08	1	22.40	0	0.00	22.40	1	14,989	0.01%
2018/08/03	0	0.00	0.4	22.45	22.30	-0.4	15,806	0.00%
2018/08/02	11	22.29	2	22.15	22.10	9	16,078	0.06%
2018/08/01	3	22.08	20	22.21	22.35	-17	16,048	-0.11%
2018/07/31	34	23.58	0	0.00	23.65	34	15,791	0.22%
2018/07/30	2	23.40	0	0.00	23.40	2	15,655	0.01%
2018/07/27	1.9	23.35	50	23.25	23.35	-48.1	15,678	-0.31%
2018/07/26	288	22.97	1	23.00	23.15	287	15,728	1.82%	大買/鉅額交易
2018/07/25	350	23.07	0	0.00	23.05	350	15,648	2.24%	大買/鉅額交易
2018/07/24	182	23.01	1	23.10	23.20	181	15,722	1.15%	大買/鉅額交易
2018/07/23	2	22.95	0	0.00	22.90	2	15,822	0.01%
2018/07/20	150	23.50	0	0.00	23.25	150	15,862	0.95%	大買/鉅額交易
2018/07/19	150	23.63	33	23.60	23.55	117	16,044	0.73%	大買/鉅額交易
2018/07/18	11	23.66	20	23.65	23.70	-9	15,892	-0.06%
2018/07/17	56	23.69	73	23.62	23.80	-17	15,644	-0.11%
2018/07/16	2	22.75	0	0.00	22.70	2	15,094	0.01%
2018/07/13	0	0.00	1	22.05	22.35	-1	15,059	-0.01%
2018/07/12	220	21.80	0	0.00	21.80	220	15,147	1.45%	大買/鉅額交易
2018/07/11	1	21.70	0	0.00	21.80	1	15,255	0.01%
2018/07/10	0	0.00	1	21.95	22.00	-1	15,253	-0.01%
2018/07/09	151	21.80	0	0.00	21.80	151	15,391	0.98%	大買/鉅額交易
2018/07/06	3	21.47	0	0.00	21.70	3	15,456	0.02%
2018/07/05	155	21.70	3	21.90	21.70	152	15,376	0.99%	大買/鉅額交易
2018/07/04	15	22.12	1	22.25	22.20	14	14,874	0.09%
2018/07/03	302	22.45	1	22.35	22.25	301	15,032	2.00%	大買/鉅額交易
2018/07/02	6	22.45	0	0.00	22.40	6	15,382	0.04%
2018/06/28	1	22.25	2	22.25	22.40	-1	15,465	-0.01%
2018/06/27	4	22.51	0	0.00	22.40	4	15,426	0.03%
2018/06/26	164	22.50	2	22.38	22.40	162	15,570	1.04%	大買/鉅額交易
2018/06/25	3	22.72	0	0.00	22.70	3	15,507	0.02%
2018/06/21	302	22.90	3	22.85	22.85	299	16,043	1.86%	大買/鉅額交易
2018/06/20	53	22.75	5	22.75	23.00	48	16,519	0.29%
2018/06/19	390	22.96	0	0.00	22.85	390	16,672	2.34%	大買/鉅額交易
2018/06/15	159	23.35	0	0.00	23.20	159	16,733	0.95%	大買/鉅額交易
2018/06/14	25	23.30	1	23.40	23.40	24	17,218	0.14%
2018/06/13	454	23.37	0	0.00	23.35	454	17,619	2.58%	大買/鉅額交易
2018/06/12	1	23.35	1	23.35	23.30	0	18,671	0.00%
2018/06/11	151	23.50	28	23.51	23.55	123	20,223	0.61%	大買/鉅額交易
2018/06/08	70	23.46	0	0.00	23.40	70	21,852	0.32%
2018/06/07	305	23.43	0	0.00	23.45	305	22,369	1.36%	大買/鉅額交易
2018/06/06	302	23.35	10.1	23.40	23.45	291.9	23,533	1.24%	大買/鉅額交易
2018/06/05	203	23.35	5	23.40	23.30	198	24,055	0.82%	大買/鉅額交易
2018/06/04	5	23.55	11	23.47	23.55	-6	24,033	-0.02%
2018/06/01	200	22.91	5.2	23.00	23.05	194.8	23,845	0.82%	大買/鉅額交易
2018/05/31	313	22.91	10	23.10	22.55	303	23,872	1.27%	大買/鉅額交易
2018/05/30	28	22.85	0	0.00	22.80	28	23,589	0.12%
2018/05/29	20	23.15	0	0.00	23.15	20	23,434	0.09%
2018/05/28	57	23.35	10	23.40	23.35	47	23,602	0.20%
2018/05/25	10	23.40	0	0.00	23.30	10	23,917	0.04%
2018/05/24	21	23.20	0	0.00	23.20	21	23,928	0.09%
2018/05/23	2	23.20	0	0.00	23.20	2	24,156	0.01%
2018/05/22	3	23.53	0	0.00	23.50	3	24,376	0.01%
2018/05/21	5	23.35	20	23.35	23.40	-15	24,612	-0.06%
2018/05/18	60	23.05	0	0.00	23.00	60	24,392	0.25%
2018/05/17	2	23.18	0	0.00	23.10	2	24,439	0.01%
2018/05/15	417	23.38	0	0.00	23.15	417	24,301	1.72%	大買/鉅額交易
2018/05/14	1	23.40	0	0.00	23.65	1	24,389	0.00%
2018/05/11	479	23.34	2.5	23.38	23.15	476.5	24,251	1.96%	大買/鉅額交易
2018/05/10	279	23.54	14	23.45	23.45	265	24,106	1.10%	大買/鉅額交易
2018/05/09	8	23.81	2	23.85	23.70	6	23,902	0.03%
2018/05/08	1	23.95	1	24.00	23.85	0	23,948	0.00%
2018/05/07	3	23.72	0	0.00	24.20	3	23,954	0.01%
2018/05/04	341	23.74	0	0.00	23.40	341	23,702	1.44%	大買/鉅額交易
2018/04/30	1	23.70	51	23.65	23.70	-50	24,002	-0.21%
2018/04/27	9	23.61	5	23.65	23.65	4	24,545	0.02%
2018/04/26	32	23.70	0	0.00	23.60	32	24,717	0.13%
2018/04/25	8	23.50	2	23.70	23.50	6	24,570	0.02%
2018/04/24	22	23.85	5	23.70	23.70	17	24,487	0.07%
2018/04/23	10	24.00	3	24.00	24.10	7	24,541	0.03%
2018/04/19	25	24.15	2	24.05	24.25	23	24,474	0.09%
2018/04/18	2	24.13	8	24.35	23.85	-6	24,724	-0.02%
2018/04/17	1	24.20	2	24.20	24.25	-1	24,596	0.00%
2018/04/16	2	23.75	2	23.80	23.70	0	24,490	0.00%
2018/04/13	4	23.98	0	0.00	23.80	4	24,455	0.02%
2018/04/12	4	24.14	0	0.00	24.10	4	24,326	0.02%
2018/04/11	4	24.05	0	0.00	23.95	4	24,117	0.02%
2018/04/10	2	23.78	0	0.00	23.70	2	24,125	0.01%
2018/04/09	8	23.70	0	0.00	23.70	8	24,069	0.03%
2018/04/03	21	24.01	0.5	24.20	24.00	20.5	23,986	0.09%
2018/04/02	2	24.55	0	0.00	24.55	2	23,704	0.01%
2018/03/31	1	24.90	0	0.00	24.90	1	23,582	0.00%
2018/03/29	22	25.13	20	25.00	24.95	2	24,073	0.01%
2018/03/28	2	25.40	0	0.00	25.30	2	24,078	0.01%
2018/03/27	1	25.50	7	25.54	25.70	-6	24,099	-0.02%
2018/03/26	1	24.85	1	25.10	25.30	0	23,784	0.00%
2018/03/23	8	24.91	11	25.08	24.85	-3	23,601	-0.01%
2018/03/22	1	25.90	0	0.00	25.65	1	23,300	0.00%
2018/03/21	2	26.10	2	26.15	26.10	0	23,131	0.00%
2018/03/20	2	25.33	25.7	25.92	26.10	-23.7	22,992	-0.10%
2018/03/19	11	25.60	2	25.45	25.45	9	22,381	0.04%
2018/03/16	12	25.89	11	25.97	25.60	1	21,994	0.00%
2018/03/15	14	26.14	54	25.61	26.50	-40	20,982	-0.19%
2018/03/14	56	27.12	48	28.01	26.95	8	19,735	0.04%
2018/03/13	30	27.32	15	27.49	27.35	15	18,270	0.08%
2018/03/12	50.5	27.33	10	27.38	27.35	40.5	18,033	0.22%
2018/03/09	3	25.37	2	25.45	25.40	1	17,233	0.01%
2018/03/08	2	24.73	0	0.00	24.65	2	16,926	0.01%
2018/03/07	1	24.75	0	0.00	24.65	1	17,100	0.01%
2018/03/06	3	24.80	1	24.95	24.70	2	17,400	0.01%
2018/03/02	0	0.00	10	24.53	24.70	-10	17,879	-0.06%
2018/03/01	0	0.00	11	24.53	24.90	-11	18,081	-0.06%
2018/02/27	1	24.75	8	24.72	24.50	-7	18,127	-0.04%
2018/02/23	0.5	24.60	10	24.65	24.60	-9.5	17,854	-0.05%
2018/02/22	0	0.00	54	24.56	24.50	-54	18,108	-0.30%
2018/02/21	50	23.95	8	24.31	24.40	42	17,949	0.23%
2018/02/12	8	22.86	2	23.10	22.90	6	17,734	0.03%
2018/02/09	1	22.75	3	22.95	22.70	-2	17,712	-0.01%
2018/02/07	3	22.95	4	23.09	23.15	-1	18,124	-0.01%
2018/02/06	4	22.84	12	22.48	22.35	-8	18,107	-0.04%
2018/02/05	2	23.83	0	0.00	23.80	2	17,883	0.01%
2018/02/02	3	24.27	0	0.00	24.20	3	17,896	0.02%
2018/02/01	3	24.17	0	0.00	24.20	3	18,009	0.02%
2018/01/31	2	24.30	2	24.30	24.50	0	18,379	0.00%
2018/01/30	1	24.50	1	24.50	24.45	0	18,443	0.00%
2018/01/29	1	24.25	0	0.00	24.30	1	18,460	0.01%
2018/01/26	0	0.00	50	24.30	24.40	-50	18,949	-0.26%
2018/01/25	1	24.65	11	24.71	24.60	-10	19,017	-0.05%
2018/01/24	1	25.00	1	25.10	25.10	0	18,883	0.00%
2018/01/23	2	24.75	4.2	24.92	24.90	-2.2	18,534	-0.01%
2018/01/22	11	24.24	2	24.30	24.30	9	17,952	0.05%
2018/01/18	20	23.90	0	0.00	23.75	20	17,594	0.11%
2018/01/15	1	23.95	0	0.00	23.95	1	18,096	0.01%
2018/01/12	51	23.96	1	24.05	23.90	50	18,147	0.28%
2018/01/11	0	0.00	5	23.41	23.45	-5	17,943	-0.03%
2018/01/10	7	23.39	0	0.00	23.30	7	18,097	0.04%
2018/01/09	0	0.00	3	23.55	23.55	-3	18,319	-0.02%
2018/01/08	1	23.60	0	0.00	23.55	1	18,700	0.01%
2018/01/05	1	23.50	0	0.00	23.65	1	18,757	0.01%
2018/01/04	1	23.35	1	23.40	23.45	0	18,936	0.00%
2018/01/03	2	23.73	61	23.80	23.60	-59	19,036	-0.31%
2018/01/02	61	24.19	2	24.30	23.80	59	18,881	0.31%