緯創 (3231)-第一金-嘉義券商分點個股進出

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
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2553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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
第一金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4.1	112.74	1	111.00	111.00	3.1	86,165	0.00%
2024/05/02	1	114.50	209	113.56	114.50	-208	87,795	-0.24%	大賣/鉅額交易
2024/04/30	2	113.50	0	0.00	113.50	2	88,654	0.00%
2024/04/29	0	0.00	1.1	114.19	114.00	-1.1	90,496	0.00%
2024/04/26	207.1	114.50	25.3	113.66	113.00	181.8	94,369	0.19%	大買/鉅額交易
2024/04/25	13.1	113.19	80	112.59	112.00	-66.9	98,203	-0.07%
2024/04/24	103.1	115.99	19.2	115.65	115.50	83.9	98,635	0.09%	大買/
2024/04/23	4.1	111.24	15	109.90	111.00	-10.9	98,685	-0.01%
2024/04/22	21	110.51	6	110.67	108.50	15	98,941	0.02%
2024/04/19	29.2	114.97	17	115.65	115.00	12.2	99,484	0.01%
2024/04/18	13.1	114.08	19	115.39	118.00	-5.9	100,151	-0.01%
2024/04/17	22.4	114.18	4	114.38	114.50	18.4	100,628	0.02%
2024/04/16	26.1	114.61	16	114.47	114.00	10.1	99,977	0.01%
2024/04/15	22.1	119.75	0	0.00	119.50	22.1	99,746	0.02%
2024/04/12	21.1	123.52	13	123.46	122.50	8.1	99,486	0.01%
2024/04/11	77	123.21	4	123.62	123.00	73	98,973	0.07%
2024/04/10	16.3	126.15	260.2	127.47	125.50	-243.9	98,514	-0.25%	大賣/鉅額交易
2024/04/09	104.4	126.95	99.4	126.27	126.00	5	97,978	0.01%	大買/
2024/04/08	9	131.00	74.1	130.35	132.00	-65.1	97,472	-0.07%
2024/04/03	62	129.28	72.8	130.31	129.50	-10.8	97,382	-0.01%
2024/04/02	209.1	124.45	14.1	124.07	125.00	195	95,006	0.21%	大買/鉅額交易
2024/04/01	27.4	123.36	21.1	125.23	122.50	6.3	94,296	0.01%
2024/03/29	92.5	125.79	68.1	125.71	125.00	24.4	93,180	0.03%
2024/03/28	8.1	118.19	0.2	117.50	120.50	7.9	90,381	0.01%
2024/03/27	11.5	116.55	3.4	116.71	117.00	8.1	90,264	0.01%
2024/03/26	17.5	118.04	20.5	119.13	117.00	-3	91,006	0.00%
2024/03/25	19.5	123.34	7	123.29	122.00	12.5	90,863	0.01%
2024/03/22	14	123.75	17	123.06	123.00	-3	91,132	0.00%
2024/03/21	3.5	120.79	4	120.88	120.50	-0.5	90,520	0.00%
2024/03/20	13.5	121.12	27.6	122.78	120.00	-14.2	90,895	-0.02%
2024/03/19	40	121.49	45.9	121.18	122.50	-5.9	90,127	-0.01%
2024/03/18	14	120.11	11.1	119.54	120.00	2.9	89,597	0.00%
2024/03/15	33.5	118.32	15	117.27	119.50	18.5	89,472	0.02%
2024/03/14	21.3	115.00	15	115.47	115.50	6.3	88,677	0.01%
2024/03/13	58.3	118.76	35	119.06	116.50	23.3	88,539	0.03%
2024/03/12	15.4	121.08	14	121.75	122.50	1.4	87,599	0.00%
2024/03/11	46	123.15	56	122.39	121.00	-10	86,981	-0.01%
2024/03/08	16.2	116.53	14.2	116.69	116.00	2	84,658	0.00%
2024/03/07	14.1	117.00	18	116.50	116.00	-3.9	84,305	0.00%
2024/03/06	20	119.95	3	120.17	119.50	17	84,380	0.02%
2024/03/05	14.1	121.93	31	121.53	121.50	-16.9	84,705	-0.02%
2024/03/04	17	119.88	8	117.93	116.50	9	83,596	0.01%
2024/03/01	24	118.46	35.2	118.61	118.00	-11.1	82,963	-0.01%
2024/02/29	55	114.65	26	114.40	115.50	29	82,639	0.04%
2024/02/27	20	113.75	16	112.31	113.50	4	82,161	0.00%
2024/02/26	5.3	116.04	2.1	116.52	117.00	3.2	81,520	0.00%
2024/02/23	23.1	118.83	18	121.13	116.00	5.1	82,394	0.01%
2024/02/22	83	121.23	22.2	120.69	119.00	60.8	82,377	0.07%
2024/02/21	69.4	118.78	25	118.14	118.50	44.4	81,420	0.05%
2024/02/20	6.1	122.73	3	121.67	122.00	3.1	80,732	0.00%
2024/02/19	30	124.22	58.1	123.81	122.50	-28.1	80,311	-0.03%
2024/02/16	33	128.11	25.4	127.42	126.00	7.7	80,523	0.01%
2024/02/15	39.1	132.38	81	131.38	130.50	-41.9	79,728	-0.05%
2024/02/05	53.1	123.21	31.4	123.26	124.50	21.8	78,923	0.03%
2024/02/02	15	119.20	60.6	119.16	120.00	-45.6	78,367	-0.06%
2024/02/01	21	114.45	29.1	114.50	115.00	-8.1	78,456	-0.01%
2024/01/31	58.1	115.58	24	114.88	114.50	34.1	81,131	0.04%
2024/01/30	39.1	118.37	39.2	118.49	118.00	-0.1	80,957	0.00%
2024/01/29	37.1	114.57	48	116.35	116.50	-10.9	80,092	-0.01%
2024/01/26	37	113.57	72.2	113.12	113.00	-35.2	79,717	-0.04%
2024/01/25	45.5	118.02	107.3	117.66	115.00	-61.8	79,371	-0.08%	大賣/
2024/01/24	31.3	116.03	15	115.70	116.00	16.3	77,578	0.02%
2024/01/23	72	116.42	47	116.43	117.00	25	77,090	0.03%
2024/01/22	103	115.63	108	116.00	116.50	-5	75,750	-0.01%	大買/大賣/
2024/01/19	17	103.27	93	103.43	107.00	-76	72,889	-0.10%
2024/01/18	40	96.67	22	97.04	97.70	18	69,445	0.03%
2024/01/17	23	98.43	24.1	99.40	97.90	-1.1	69,404	0.00%
2024/01/16	8	98.81	16.1	99.32	98.60	-8.1	69,586	-0.01%
2024/01/15	40	99.09	26.2	100.56	98.60	13.8	69,770	0.02%
2024/01/12	43	99.23	82	99.08	99.50	-39	69,377	-0.06%
2024/01/11	11.1	97.00	54	96.80	97.60	-42.9	68,947	-0.06%
2024/01/10	2	94.05	16	95.08	94.50	-14	70,996	-0.02%
2024/01/09	44	94.97	38	96.83	94.00	6	72,328	0.01%
2024/01/08	9	94.81	15.1	95.27	94.40	-6.1	72,025	-0.01%
2024/01/05	11	94.00	5	94.22	93.60	6	72,968	0.01%
2024/01/04	6	94.45	17	95.00	94.20	-11	74,314	-0.01%
2024/01/03	32	93.51	7	93.37	93.50	25	76,970	0.03%
2024/01/02	93	95.41	25	97.26	93.70	68	77,612	0.09%
2023/12/29	29.1	97.74	45	98.43	98.60	-15.9	76,858	-0.02%
2023/12/28	17.5	96.22	11	97.08	95.90	6.5	76,126	0.01%
2023/12/27	36	96.75	6	97.00	96.70	30	77,213	0.04%
2023/12/26	17.3	96.27	71	96.46	97.00	-53.7	79,699	-0.07%
2023/12/25	5	96.78	50	96.32	96.60	-45	80,972	-0.06%
2023/12/22	26	94.85	16	94.73	94.20	10	80,706	0.01%
2023/12/21	8	94.10	115	94.84	95.20	-107	80,789	-0.13%	大賣/鉅額交易
2023/12/20	4	94.40	21	94.42	94.20	-17	80,167	-0.02%
2023/12/19	43	92.50	17	93.57	92.00	26	79,775	0.03%
2023/12/18	4	92.05	2	93.00	92.30	2	80,271	0.00%
2023/12/15	29.7	92.64	7	92.30	91.60	22.7	81,153	0.03%
2023/12/14	97	93.52	18	94.11	93.10	79	81,709	0.10%
2023/12/13	25.1	92.30	45	92.79	92.90	-19.9	81,924	-0.02%
2023/12/12	10.1	91.21	12.1	90.95	90.50	-2	82,288	0.00%
2023/12/11	19	92.36	11	93.62	91.80	8	83,190	0.01%
2023/12/08	28.1	92.89	13.2	94.80	92.60	14.8	83,663	0.02%
2023/12/07	10	92.50	63	93.50	93.40	-53	84,174	-0.06%
2023/12/06	26.1	91.40	22.1	91.08	91.20	4	85,906	0.00%
2023/12/05	27.1	89.43	8.1	89.22	89.20	19	86,114	0.02%
2023/12/04	20.1	92.21	8.1	92.51	91.30	12	86,032	0.01%
2023/12/01	40	91.37	22	92.51	92.80	18	86,253	0.02%
2023/11/30	31.5	91.58	11	91.68	91.50	20.5	86,241	0.02%
2023/11/29	31	94.25	10	93.30	93.30	21	86,498	0.02%
2023/11/28	20	92.26	15.1	92.33	92.50	5	88,159	0.01%
2023/11/27	25.4	92.68	4	93.60	92.70	21.4	90,725	0.02%
2023/11/24	6	95.47	3	95.40	96.00	3	91,275	0.00%
2023/11/22	48.2	98.40	6.4	98.33	97.60	41.8	94,745	0.04%
2023/11/21	12	102.33	21.1	103.05	102.50	-9.1	97,250	-0.01%
2023/11/20	7	99.06	20	99.41	99.70	-13	100,938	-0.01%
2023/11/17	8.1	99.08	10	99.48	99.00	-1.9	102,125	0.00%
2023/11/16	31.1	99.38	20	99.04	99.00	11.1	103,972	0.01%
2023/11/15	25	100.77	33	99.61	99.00	-8	105,424	-0.01%
2023/11/14	44	100.01	31	98.39	98.10	13	108,376	0.01%
2023/11/13	37	98.81	62.1	99.77	100.00	-25.1	112,049	-0.02%
2023/11/10	59	96.96	23	97.32	98.10	36	113,658	0.03%
2023/11/09	39.4	98.49	33.4	98.77	98.60	6	114,264	0.01%
2023/11/08	53	96.87	92.2	97.26	97.30	-39.2	115,887	-0.03%
2023/11/07	26	93.18	33	93.52	93.40	-7	115,130	-0.01%
2023/11/06	3.4	92.34	6	92.75	92.10	-2.6	118,831	0.00%
2023/11/03	14	92.16	0	0.00	91.20	14	121,725	0.01%
2023/11/02	16	92.79	26	93.39	92.80	-10	126,175	-0.01%
2023/11/01	16.1	89.65	10	90.34	89.50	6.1	127,805	0.00%
2023/10/31	18.2	91.18	20	90.93	89.40	-1.8	132,840	0.00%
2023/10/30	33.1	95.36	29.2	93.71	93.70	3.9	134,868	0.00%
2023/10/27	30	95.87	47.3	96.01	94.30	-17.3	138,647	-0.01%
2023/10/26	36	93.11	27.1	93.33	93.20	8.9	140,010	0.01%
2023/10/25	35	96.51	27	95.72	95.30	8	142,461	0.01%
2023/10/24	29	94.06	32	95.04	96.20	-3	142,120	0.00%
2023/10/23	33	91.73	28.3	93.34	92.50	4.7	141,242	0.00%
2023/10/20	35	90.04	33.1	91.64	91.40	1.9	141,005	0.00%
2023/10/19	11.2	91.25	7	90.84	91.70	4.2	140,393	0.00%
2023/10/18	29.1	90.16	86.1	91.19	91.00	-57	139,872	-0.04%
2023/10/17	39.3	96.75	27	95.77	94.70	12.3	137,104	0.01%
2023/10/16	15.4	98.45	9	99.32	98.00	6.4	135,942	0.00%
2023/10/13	48	99.33	17	99.96	99.10	31	135,724	0.02%
2023/10/12	18.6	100.84	39	102.25	102.50	-20.5	134,759	-0.02%
2023/10/11	81.4	103.79	36	106.25	98.20	45.4	134,082	0.03%
2023/10/06	28	108.07	20.1	108.45	108.50	7.9	134,437	0.01%
2023/10/05	16	106.38	13	106.62	107.00	3	136,130	0.00%
2023/10/04	27.1	105.15	49.1	104.89	106.00	-22	137,219	-0.02%
2023/10/03	65.5	109.40	46	109.03	108.00	19.5	137,686	0.01%
2023/10/02	21.1	107.77	49.2	109.08	111.00	-28.2	138,259	-0.02%
2023/09/28	18	103.86	30	102.85	101.50	-12	137,680	-0.01%
2023/09/27	10	101.15	13	102.08	103.00	-3	137,943	0.00%
2023/09/26	4	102.38	3.5	102.93	101.50	0.5	138,726	0.00%
2023/09/25	6	102.17	11	102.86	103.00	-5	139,770	0.00%
2023/09/22	8	99.75	13	101.42	102.50	-5	141,561	0.00%
2023/09/21	21	99.12	27	99.44	100.50	-6	142,708	0.00%
2023/09/20	18	99.87	19	101.08	98.70	-1	143,098	0.00%
2023/09/19	40.1	99.47	20.3	98.42	98.40	19.8	143,234	0.01%
2023/09/18	11	101.00	6	101.58	101.00	5	143,749	0.00%
2023/09/15	27.2	105.32	26	105.17	104.50	1.2	145,515	0.00%
2023/09/14	9.2	105.80	33	105.97	106.00	-23.8	145,823	-0.02%
2023/09/13	33	101.95	34.3	101.46	102.00	-1.3	145,987	0.00%
2023/09/12	38.3	102.42	36	102.53	102.00	2.3	147,817	0.00%
2023/09/11	111.6	104.57	139.2	102.77	102.50	-27.6	149,199	-0.02%	大買/大賣/
2023/09/08	26	109.87	45	109.14	109.00	-19	149,315	-0.01%
2023/09/07	42.1	112.24	26	111.08	110.00	16.1	150,140	0.01%
2023/09/06	25	113.42	49	113.24	113.50	-24	151,328	-0.02%
2023/09/05	44.1	111.77	36	112.10	112.50	8	152,889	0.01%
2023/09/04	41	111.29	61	112.78	112.50	-20	153,207	-0.01%
2023/09/01	69.7	113.64	12	111.88	109.00	57.7	153,384	0.04%
2023/08/31	65	111.14	92	113.32	117.00	-27	151,878	-0.02%
2023/08/30	26	112.77	12	113.04	112.00	14	150,388	0.01%
2023/08/29	44.5	111.32	31	109.61	109.50	13.5	152,731	0.01%
2023/08/28	100.3	109.15	97.1	109.42	109.50	3.2	153,126	0.00%
2023/08/25	143.5	112.66	46	111.95	111.00	97.5	155,577	0.06%	大買/
2023/08/24	101.2	126.90	371.5	125.78	122.50	-270.3	153,948	-0.18%	大買/大賣/鉅額交易
2023/08/23	102.3	124.82	78	125.40	127.50	24.3	151,950	0.02%	大買/
2023/08/22	45	126.02	83.7	124.00	123.50	-38.7	154,442	-0.03%
2023/08/21	72.3	121.93	56	120.35	121.00	16.3	155,205	0.01%
2023/08/18	146.6	122.09	82.5	123.47	120.50	64.1	154,552	0.04%	大買/
2023/08/17	133.7	127.63	103	129.21	129.00	30.7	151,273	0.02%	大買/大賣/
2023/08/16	33	119.03	58.3	121.30	128.00	-25.3	147,325	-0.02%
2023/08/15	40.1	117.84	32.4	118.35	116.50	7.7	145,781	0.01%
2023/08/14	83.1	110.39	61	111.49	111.50	22.1	144,619	0.02%
2023/08/11	30.1	116.94	15	116.43	115.00	15.1	141,921	0.01%
2023/08/10	65.1	114.82	102	112.05	113.50	-36.9	140,567	-0.03%	大賣/
2023/08/09	90.3	120.92	57	120.45	120.00	33.3	137,269	0.02%
2023/08/08	322.3	129.18	57.6	128.90	129.00	264.7	136,528	0.19%	大買/鉅額交易
2023/08/07	21	121.43	30	122.68	125.00	-9	131,929	-0.01%
2023/08/04	129.8	117.11	86.4	114.30	114.00	43.5	130,249	0.03%	大買/
2023/08/02	116.1	129.23	23	126.30	121.50	93.1	125,410	0.07%	大買/
2023/08/01	52	133.05	65.6	131.85	135.00	-13.6	123,181	-0.01%
2023/07/31	64.8	154.89	32	150.23	141.50	32.8	119,189	0.03%
2023/07/28	63.4	153.54	38	155.76	157.00	25.3	117,057	0.02%
2023/07/27	9.1	155.17	5	155.70	154.00	4.1	114,413	0.00%
2023/07/26	3	153.33	114	149.19	156.50	-111	115,335	-0.10%	大賣/鉅額交易
2023/07/25	35	158.80	5.6	158.20	152.00	29.4	115,259	0.03%
2023/07/24	32	152.81	8.1	153.27	158.00	23.9	115,382	0.02%
2023/07/21	20	142.60	6.1	141.67	147.50	13.9	115,512	0.01%
2023/07/20	7.1	133.57	4.1	134.63	134.50	3	115,954	0.00%
2023/07/19	12	132.63	12	125.79	128.00	0	116,322	0.00%
2023/07/18	58	134.59	9	133.23	133.00	49	116,878	0.04%
2023/07/17	9	142.11	8.2	141.14	139.50	0.8	117,000	0.00%
2023/07/14	27.1	138.66	18	133.70	142.00	9	118,026	0.01%
2023/07/13	41	133.10	27	133.15	132.00	14	117,676	0.01%
2023/07/12	31.1	122.26	23.2	121.67	124.00	7.9	114,566	0.01%
2023/07/11	1	108.00	10.8	111.57	113.00	-9.8	112,635	-0.01%
2023/07/10	20.5	105.24	7	104.93	103.00	13.5	111,414	0.01%
2023/07/07	35.1	106.83	47.1	106.56	106.00	-12	110,867	-0.01%
2023/07/06	37	106.37	29.6	107.34	105.50	7.4	109,008	0.01%
2023/07/05	36.6	102.90	20.1	103.17	102.50	16.5	107,848	0.02%
2023/07/04	18	102.44	34.4	102.82	105.00	-16.4	106,113	-0.02%
2023/07/03	49	95.59	36	96.60	95.70	13	105,150	0.01%
2023/06/30	15.8	87.94	36	89.12	90.80	-20.2	104,322	-0.02%
2023/06/29	12	81.98	25	82.38	83.60	-13	103,396	-0.01%
2023/06/28	22	79.81	11	81.74	78.70	11	101,949	0.01%
2023/06/27	16	80.94	15	80.71	79.60	1	100,933	0.00%
2023/06/26	28	81.70	20	81.68	82.80	8	100,256	0.01%
2023/06/21	52	81.46	56.1	82.73	84.10	-4.1	99,270	0.00%
2023/06/20	16	77.91	11	77.47	77.70	5	97,590	0.01%
2023/06/19	9	79.52	5	79.62	78.40	4	96,478	0.00%
2023/06/16	16.1	80.77	28	80.09	80.20	-11.9	95,723	-0.01%
2023/06/15	56	80.10	55	78.89	80.20	1	93,255	0.00%
2023/06/14	34	75.54	43	75.92	76.70	-9	90,825	-0.01%
2023/06/13	29	71.93	63.8	71.55	71.80	-34.8	87,985	-0.04%
2023/06/12	81	72.59	72	71.03	70.70	9	86,804	0.01%
2023/06/09	56	71.29	133	71.74	73.00	-77	84,944	-0.09%	大賣/
2023/06/08	38	69.47	59	68.82	68.00	-21	82,605	-0.03%
2023/06/07	48.3	70.10	6	69.30	68.60	42.3	81,273	0.05%
2023/06/06	110	70.82	27	70.54	70.60	83	79,813	0.10%	大買/
2023/06/05	84	70.84	71	71.61	71.00	13	79,062	0.02%
2023/06/02	47.5	72.21	46.2	73.56	71.10	1.3	77,459	0.00%
2023/06/01	57.7	65.59	95.1	67.71	69.40	-37.4	73,617	-0.05%
2023/05/31	86.1	66.61	59	66.74	66.70	27.1	71,367	0.04%
2023/05/30	67	66.66	65	67.03	66.30	2	66,044	0.00%
2023/05/29	78.1	67.79	72	68.54	68.00	6.1	63,640	0.01%
2023/05/26	83	64.40	71	65.85	65.00	12	60,859	0.02%
2023/05/25	34	59.62	85	61.04	61.70	-51	56,693	-0.09%
2023/05/24	4	55.75	100.6	55.35	56.10	-96.6	53,445	-0.18%
2023/05/23	3	53.77	3	53.50	53.60	0	51,926	0.00%
2023/05/22	10	52.83	6.5	52.99	52.70	3.5	50,829	0.01%
2023/05/19	6.5	51.75	105	52.07	53.20	-98.5	49,902	-0.20%	大賣/
2023/05/18	6	50.70	20	51.09	50.60	-14	48,118	-0.03%
2023/05/17	7	49.27	18	49.70	49.45	-11	46,770	-0.02%
2023/05/16	6	48.59	1	48.45	48.45	5	45,829	0.01%
2023/05/15	207.5	49.73	198	49.06	48.50	9.5	44,747	0.02%	大買/大賣/
2023/05/12	310.5	48.69	317.2	47.78	50.10	-6.7	43,504	-0.02%	大買/大賣/
2023/05/11	1	47.25	3	48.00	47.50	-2	40,848	0.00%
2023/05/10	100	48.07	93	48.22	48.10	7	40,176	0.02%
2023/05/09	155	49.54	153.2	49.32	50.00	1.8	39,277	0.00%	大買/大賣/
2023/05/08	3	50.48	4	50.63	49.90	-1	38,509	0.00%
2023/05/05	0	0.00	1	49.45	49.15	-1	37,793	0.00%
2023/05/04	13	48.68	3	48.45	49.55	10	37,416	0.03%
2023/05/03	9	49.14	1	49.05	48.95	8	36,729	0.02%
2023/05/02	113	49.43	170	49.41	50.10	-57	36,394	-0.16%	大買/大賣/
2023/04/28	88	45.83	86	46.16	46.50	2	35,295	0.01%
2023/04/27	86	45.26	89.1	45.52	46.00	-3.1	34,667	-0.01%
2023/04/26	6	44.63	10	44.24	45.00	-4	33,828	-0.01%
2023/04/25	8.1	43.92	5	43.30	43.70	3.1	32,985	0.01%
2023/04/24	5	44.60	16	46.09	46.20	-11	31,630	-0.03%
2023/04/21	7	44.92	19.1	44.51	44.50	-12.1	30,785	-0.04%
2023/04/20	7	45.55	20	45.43	45.80	-13	29,599	-0.04%
2023/04/19	65.2	45.96	27	46.24	45.65	38.2	28,817	0.13%
2023/04/18	18	43.91	5	43.90	43.45	13	27,272	0.05%
2023/04/17	5	44.41	5	44.46	44.20	0	26,654	0.00%
2023/04/14	215	44.18	52	43.98	43.95	163	26,180	0.62%	大買/鉅額交易
2023/04/13	46	44.39	10	44.25	44.45	36	25,236	0.14%
2023/04/12	109	44.70	115	45.02	45.15	-6	24,386	-0.02%	大買/大賣/
2023/04/11	6	43.79	3	43.27	43.45	3	23,306	0.01%
2023/04/10	50	43.01	75	42.90	43.40	-25	22,753	-0.11%
2023/04/07	12	40.57	2	40.95	40.60	10	21,414	0.05%
2023/04/06	3	41.17	27	41.50	41.40	-24	20,966	-0.11%
2023/03/31	4	41.73	15	41.69	41.85	-11	20,410	-0.05%
2023/03/30	47	40.97	113.7	40.67	41.60	-66.7	19,804	-0.34%	大賣/
2023/03/29	61.1	39.16	27	39.46	39.55	34.1	18,541	0.18%
2023/03/28	0.1	39.80	2	39.70	39.40	-1.9	18,323	-0.01%
2023/03/27	2	40.73	6	40.73	41.20	-4	18,137	-0.02%
2023/03/24	1.5	39.27	27	39.56	40.00	-25.5	17,776	-0.14%
2023/03/23	7.5	39.47	181.1	39.43	39.65	-173.6	16,814	-1.03%	大賣/鉅額交易
2023/03/22	1	37.90	164	37.98	38.20	-163	15,790	-1.03%	大賣/鉅額交易
2023/03/21	15.5	37.41	12	36.84	37.55	3.5	15,307	0.02%
2023/03/20	0	0.00	33	35.22	35.90	-33	14,354	-0.23%
2023/03/17	0	0.00	11	34.82	34.95	-11	14,196	-0.08%
2023/03/16	0	0.00	10	34.60	34.55	-10	13,982	-0.07%
2023/03/15	15	34.62	22	34.19	34.50	-7	13,837	-0.05%
2023/03/14	4	33.60	0	0.00	33.55	4	13,442	0.03%
2023/03/10	1	33.55	0	0.00	33.60	1	13,325	0.01%
2023/03/09	10	33.95	10	33.85	33.95	0	13,293	0.00%
2023/03/08	0	0.00	12	33.81	33.80	-12	13,102	-0.09%
2023/03/06	0	0.00	16	32.84	32.85	-16	12,700	-0.13%
2023/03/03	0	0.00	10	32.60	32.65	-10	12,665	-0.08%
2023/03/01	0	0.00	1	32.50	32.55	-1	12,625	-0.01%
2023/02/24	11	33.18	0	0.00	33.15	11	12,354	0.09%
2023/02/23	0	0.00	12	31.96	32.20	-12	11,845	-0.10%
2023/02/22	6.2	31.70	0	0.00	31.75	6.2	11,623	0.05%
2023/02/21	0	0.00	2	31.80	31.75	-2	11,700	-0.02%
2023/02/17	1	31.55	1	31.55	31.65	0	11,955	0.00%
2023/02/16	5	31.60	0	0.00	31.50	5	12,054	0.04%
2023/02/13	1	31.50	5	31.45	31.70	-4	12,208	-0.03%
2023/02/10	5	31.22	5	31.37	31.20	0	12,266	0.00%
2023/02/09	2	31.48	0	0.00	31.80	2	12,478	0.02%
2023/02/08	0	0.00	10	31.90	31.90	-10	12,584	-0.08%
2023/02/07	0	0.00	10	31.90	31.95	-10	12,556	-0.08%
2023/02/03	0	0.00	92	31.77	31.95	-92	12,466	-0.74%
2023/02/02	0	0.00	10	31.72	31.80	-10	12,352	-0.08%
2023/02/01	0	0.00	1	31.25	31.40	-1	12,154	-0.01%
2023/01/31	0	0.00	1	31.45	31.50	-1	12,085	-0.01%
2023/01/30	0	0.00	13	30.75	31.20	-13	11,639	-0.11%
2023/01/16	6	30.25	0	0.00	30.10	6	11,192	0.05%
2023/01/11	0	0.00	27.7	30.22	30.30	-27.7	11,486	-0.24%
2023/01/10	0	0.00	16	30.26	30.15	-16	11,454	-0.14%
2023/01/09	0	0.00	11	29.80	30.00	-11	11,397	-0.10%
2023/01/06	2	29.35	0	0.00	29.30	2	11,294	0.02%
2022/12/28	4	29.31	0	0.00	29.30	4	11,333	0.04%
2022/12/26	11	29.58	3	29.65	29.65	8	11,466	0.07%
2022/12/23	6	29.83	0	0.00	29.90	6	11,554	0.05%
2022/12/22	0	0.00	12	30.12	30.15	-12	11,599	-0.10%
2022/12/21	2	29.90	31.5	30.21	30.05	-29.5	11,359	-0.26%
2022/12/20	0	0.00	91	30.43	30.10	-91	11,021	-0.83%
2022/12/19	0	0.00	92	30.29	30.50	-92	10,535	-0.87%
2022/12/16	0	0.00	48	29.43	30.00	-48	9,847	-0.49%
2022/12/15	0	0.00	14	29.19	29.30	-14	9,325	-0.15%
2022/12/14	0	0.00	21	28.96	29.15	-21	9,391	-0.22%
2022/12/13	0	0.00	30	28.71	28.90	-30	9,446	-0.32%
2022/12/12	0	0.00	10	28.35	28.50	-10	9,340	-0.11%
2022/12/09	2	28.25	91	28.25	28.40	-89	9,552	-0.93%
2022/12/08	3	27.30	0	0.00	27.80	3	9,404	0.03%
2022/12/06	0	0.00	1	27.60	27.50	-1	9,356	-0.01%
2022/12/05	30.2	27.40	0	0.00	27.35	30.2	9,314	0.32%
2022/12/01	5	27.55	0	0.00	27.50	5	9,279	0.05%
2022/11/29	0	0.00	30	27.65	27.65	-30	9,274	-0.32%
2022/11/25	0	0.00	7	27.35	27.25	-7	9,273	-0.08%
2022/11/24	0	0.00	2	27.30	27.35	-2	9,309	-0.02%
2022/11/21	30	27.35	0	0.00	27.35	30	9,523	0.32%
2022/11/18	1	27.60	0	0.00	27.65	1	9,511	0.01%
2022/11/17	1	27.85	31	27.94	27.95	-30	9,526	-0.31%
2022/11/16	0	0.00	1	27.40	27.70	-1	9,458	-0.01%
2022/11/15	1	27.35	0	0.00	27.55	1	9,377	0.01%
2022/11/14	0	0.00	10	27.55	27.50	-10	9,287	-0.11%
2022/11/11	0	0.00	50	27.45	27.50	-50	9,163	-0.55%
2022/11/09	0	0.00	17	27.24	27.35	-17	9,062	-0.19%
2022/11/08	0	0.00	6	27.18	27.25	-6	9,048	-0.07%
2022/11/07	12	26.68	3	26.57	26.80	9	8,928	0.10%
2022/11/04	4	25.38	0	0.00	25.35	4	8,804	0.05%
2022/11/03	20	25.85	0	0.00	25.80	20	8,643	0.23%
2022/11/02	7	26.10	4	26.00	25.95	3	8,781	0.03%
2022/10/28	5	25.90	5	26.00	25.80	0	9,060	0.00%
2022/10/26	50	25.95	0	0.00	25.85	50	9,207	0.54%
2022/10/24	1	26.15	0	0.00	26.15	1	9,249	0.01%
2022/10/18	1	26.15	0	0.00	26.20	1	8,926	0.01%
2022/10/13	30	26.50	0	0.00	26.50	30	8,757	0.34%
2022/10/12	0	0.00	2	26.35	26.50	-2	8,748	-0.02%
2022/10/07	25	26.80	0	0.00	26.80	25	8,691	0.29%
2022/10/05	1	27.40	0	0.00	27.10	1	8,782	0.01%
2022/09/30	0	0.00	1	26.90	26.55	-1	8,859	-0.01%
2022/09/29	1	27.05	2	27.20	27.35	-1	8,855	-0.01%
2022/09/27	30	26.85	2	26.90	26.85	28	9,365	0.30%
2022/09/22	0	0.00	4	27.50	27.25	-4	9,861	-0.04%
2022/09/19	2	27.05	0	0.00	27.55	2	9,452	0.02%
2022/09/16	22	27.00	1	27.35	27.35	21	9,314	0.23%
2022/09/15	0	0.00	1	27.65	27.35	-1	9,093	-0.01%
2022/09/12	0	0.00	1	27.55	27.40	-1	9,175	-0.01%
2022/09/07	50	26.95	0	0.00	26.75	50	9,324	0.54%
2022/09/06	21	26.95	1	27.20	26.95	20	9,343	0.21%
2022/09/05	1	27.00	0	0.00	27.15	1	9,307	0.01%
2022/09/01	30	27.50	0	0.00	27.45	30	9,245	0.32%
2022/08/31	0	0.00	3	27.70	27.70	-3	9,214	-0.03%
2022/08/30	2	27.35	0	0.00	27.50	2	9,167	0.02%
2022/08/29	3	27.37	1	27.40	27.35	2	9,085	0.02%
2022/08/26	0	0.00	1	27.95	28.05	-1	9,017	-0.01%
2022/08/24	20	27.85	0	0.00	27.85	20	9,036	0.22%
2022/08/23	0	0.00	10	28.25	28.15	-10	9,089	-0.11%
2022/08/19	0	0.00	10	28.30	28.50	-10	9,069	-0.11%
2022/08/18	0	0.00	3	28.12	28.35	-3	9,070	-0.03%
2022/08/17	0	0.00	10	28.25	28.35	-10	9,096	-0.11%
2022/08/16	1	27.85	0	0.00	28.20	1	9,090	0.01%
2022/08/15	2	27.85	14	28.08	27.90	-12	9,039	-0.13%
2022/08/12	0	0.00	27	28.45	28.65	-27	8,959	-0.30%
2022/08/10	0	0.00	17	28.14	28.15	-17	8,842	-0.19%
2022/08/09	0	0.00	30	27.95	28.00	-30	8,789	-0.34%
2022/08/08	50	27.35	0	0.00	27.65	50	8,686	0.58%
2022/08/05	2	26.90	10	27.25	27.35	-8	8,636	-0.09%
2022/08/04	4	26.65	10	26.80	26.70	-6	8,585	-0.07%
2022/08/03	0	0.00	1	26.60	26.85	-1	8,611	-0.01%
2022/08/02	0	0.00	14	26.16	26.40	-14	8,779	-0.16%
2022/07/29	1	26.30	20	26.45	26.50	-19	9,047	-0.21%
2022/07/28	0	0.00	11	26.10	26.35	-11	9,031	-0.12%
2022/07/26	2	25.30	0	0.00	25.40	2	8,980	0.02%
2022/07/25	2	25.30	0	0.00	25.20	2	9,026	0.02%
2022/07/22	50	25.10	0	0.00	25.10	50	9,154	0.55%
2022/07/20	5	25.00	30	24.90	24.90	-25	9,412	-0.27%
2022/07/19	0	0.00	10	24.45	24.65	-10	9,608	-0.10%
2022/07/18	0	0.00	11	24.40	24.50	-11	9,641	-0.11%
2022/07/15	0	0.00	3	24.10	24.45	-3	9,614	-0.03%
2022/07/14	2	24.35	10	24.40	24.30	-8	9,570	-0.08%
2022/07/13	1	24.40	0	0.00	23.95	1	9,570	0.01%
2022/07/12	1	23.95	0	0.00	23.95	1	9,525	0.01%
2022/07/11	1	24.50	10	24.55	24.45	-9	9,411	-0.10%
2022/07/08	2	24.20	0	0.00	24.05	2	9,294	0.02%
2022/07/07	81	23.38	0	0.00	23.60	81	9,233	0.88%
2022/07/06	37	23.51	2	23.55	23.40	35	9,172	0.38%
2022/07/05	4	26.15	0	0.00	26.25	4	8,734	0.05%
2022/07/04	0.1	26.55	0	0.00	26.30	0.1	8,555	0.00%
2022/07/01	2	26.30	2	26.30	26.35	0	8,570	0.00%
2022/06/30	0.1	26.85	0	0.00	26.70	0.1	8,398	0.00%
2022/06/29	3.1	27.72	0	0.00	27.65	3.1	8,141	0.04%
2022/06/28	0	28.25	0	0.00	28.30	0	8,119	0.00%
2022/06/27	0	28.50	1	28.45	28.45	-1	8,146	-0.01%
2022/06/24	1	28.40	2	28.48	28.70	-1	8,126	-0.01%
2022/06/22	1	28.50	0	0.00	28.55	1	8,101	0.01%
2022/06/20	1	28.00	0	0.00	28.20	1	8,198	0.01%
2022/06/17	1	28.60	0	0.00	28.95	1	8,162	0.01%
2022/06/16	0	0.00	3	28.90	28.85	-3	8,147	-0.04%
2022/06/09	0.4	28.80	0	0.00	28.75	0.4	8,437	0.00%
2022/06/07	0	0.00	10	28.55	28.55	-10	8,551	-0.12%
2022/06/06	0	0.00	10	28.75	28.55	-10	8,762	-0.11%
2022/06/02	0	0.00	10	28.60	28.80	-10	8,880	-0.11%
2022/06/01	2	28.73	31	28.60	28.60	-29	9,181	-0.32%
2022/05/31	0	0.00	10	28.25	28.40	-10	9,331	-0.11%
2022/05/25	20.1	27.40	0	0.00	27.25	20.1	14,865	0.13%
2022/05/24	0	0.00	2	27.33	27.30	-2	15,680	-0.01%
2022/05/19	1	27.90	1	27.80	28.05	0	16,453	0.00%
2022/05/18	5	27.87	0	0.00	27.85	5	16,634	0.03%
2022/05/13	2	27.15	3	27.15	27.15	-1	17,090	-0.01%
2022/05/12	1	27.05	16	27.15	27.00	-15	17,210	-0.09%
2022/05/11	4	27.35	0	0.00	27.30	4	17,331	0.02%
2022/05/10	29	27.16	0	0.00	27.40	29	17,953	0.16%
2022/05/09	4.1	27.89	0	0.00	27.70	4.1	18,037	0.02%
2022/05/05	0	0.00	20	28.95	29.15	-20	18,217	-0.11%
2022/05/04	4	28.70	1	28.65	28.80	3	18,422	0.02%
2022/05/03	1	28.45	3	28.50	28.65	-2	18,862	-0.01%
2022/04/29	0	0.00	1	28.55	28.50	-1	19,259	-0.01%
2022/04/28	51	28.25	1	28.35	28.40	50	19,548	0.26%
2022/04/27	2	28.38	0	0.00	28.25	2	20,025	0.01%
2022/04/26	22	28.65	3	28.85	28.85	19	20,920	0.09%
2022/04/25	13	28.65	0	0.00	28.60	13	20,981	0.06%
2022/04/22	9	29.06	0	0.00	29.10	9	20,926	0.04%
2022/04/18	2	29.15	0	0.00	29.35	2	21,638	0.01%
2022/04/14	15	29.50	0	0.00	29.50	15	21,752	0.07%
2022/04/13	0	0.00	44	29.40	29.40	-44	21,823	-0.20%
2022/04/12	1	29.05	2	29.13	29.00	-1	21,825	0.00%
2022/04/11	27.1	29.07	0	0.00	29.05	27.1	21,787	0.12%
2022/04/08	29.1	29.20	0	0.00	29.15	29.1	21,735	0.13%
2022/04/07	36.1	29.55	0	0.00	29.25	36.1	21,684	0.17%
2022/04/06	0	0.00	5	29.85	29.80	-5	21,532	-0.02%
2022/03/31	1	30.00	1	29.95	29.75	0	21,547	0.00%
2022/03/30	1	29.80	2	29.93	29.85	-1	21,445	0.00%
2022/03/29	20	29.80	0	0.00	29.80	20	21,425	0.09%
2022/03/28	0.1	29.80	0	0.00	29.95	0.1	21,459	0.00%
2022/03/25	1	29.70	0	0.00	29.85	1	21,537	0.00%
2022/03/24	32	29.55	0	0.00	29.70	32	21,579	0.15%
2022/03/23	0	29.85	1	29.95	29.80	-1	21,573	0.00%
2022/03/22	1	30.15	0	0.00	30.00	1	21,462	0.00%
2022/03/21	6	30.05	10	30.03	30.05	-4	21,350	-0.02%
2022/03/18	0.1	29.65	2	29.60	29.75	-1.9	21,183	-0.01%
2022/03/17	0.1	29.60	0	0.00	29.60	0.1	21,161	0.00%
2022/03/16	2.1	29.33	1	29.15	29.50	1.1	20,999	0.01%
2022/03/15	1	29.40	0	0.00	29.35	1	20,977	0.00%
2022/03/14	0	0.00	31	29.75	29.65	-31	20,942	-0.15%
2022/03/11	1	29.50	5	29.45	29.50	-4	20,957	-0.02%
2022/03/09	34	28.85	0	0.00	28.80	34	20,932	0.16%
2022/03/08	17	29.08	2	29.05	28.95	15	20,708	0.07%
2022/03/07	13	28.92	0	0.00	28.90	13	20,692	0.06%
2022/03/04	3	29.50	24	29.47	29.50	-21	20,859	-0.10%
2022/03/03	0	0.00	2	29.50	29.50	-2	20,771	-0.01%
2022/03/02	4	29.23	1	29.30	29.35	3	20,565	0.01%
2022/03/01	0	29.70	2	29.45	29.35	-2	20,298	-0.01%
2022/02/25	60	29.27	1	29.30	29.40	59	19,738	0.30%
2022/02/24	18.1	29.22	0	0.00	29.25	18.1	15,179	0.12%
2022/02/23	19	30.14	2	30.05	30.00	17	14,379	0.12%
2022/02/22	0	0.00	6	30.10	30.25	-6	14,076	-0.04%
2022/02/18	47	30.28	0	0.00	30.30	47	13,645	0.34%
2022/02/17	5	30.50	6	30.53	30.60	-1	13,443	-0.01%
2022/02/16	9	30.37	0	0.00	30.40	9	13,387	0.07%
2022/02/15	4.1	30.22	2	30.20	30.65	2.1	13,191	0.02%
2022/02/14	10	30.45	7	30.46	30.30	3	12,885	0.02%
2022/02/11	57	30.80	1	30.80	31.00	56	12,731	0.44%
2022/02/10	26	30.66	5	30.80	30.80	21	12,609	0.17%
2022/02/09	7	31.79	10	32.10	32.00	-3	12,229	-0.02%
2022/02/08	0	0.00	30	31.85	32.00	-30	12,001	-0.25%
2022/02/07	2	31.50	2	31.30	31.60	0	11,987	0.00%
2022/01/26	3	31.40	0	0.00	31.35	3	11,803	0.03%
2022/01/25	2	31.18	0	0.00	31.60	2	11,590	0.02%
2022/01/24	1	30.80	5	31.32	31.45	-4	11,204	-0.04%
2022/01/21	1	30.90	2	31.08	31.25	-1	10,801	-0.01%
2022/01/20	0	0.00	20	31.50	31.50	-20	10,475	-0.19%
2022/01/19	0	0.00	80	30.92	30.95	-80	9,896	-0.81%
2022/01/18	1	29.95	0	29.95	30.00	1	8,844	0.01%
2022/01/17	0	0.00	33.5	30.13	30.15	-33.5	8,720	-0.38%
2022/01/14	6	29.80	11	29.71	29.85	-5	8,630	-0.06%
2022/01/13	1	29.80	10	30.00	30.00	-9	8,751	-0.10%
2022/01/12	0	0.00	63	29.51	29.75	-63	8,633	-0.73%
2022/01/11	0	0.00	42	29.33	29.35	-42	8,401	-0.50%
2022/01/10	1	29.05	10	29.30	29.10	-9	8,222	-0.11%
2022/01/07	2	29.00	1.2	29.01	29.05	0.8	8,195	0.01%
2022/01/06	60	29.00	0.2	29.05	28.95	59.8	8,183	0.73%
2022/01/04	0	29.10	1	29.10	29.10	-1	8,331	-0.01%
2021/12/29	0	0.00	1	29.20	29.25	-1	8,830	-0.01%
2021/12/28	0	0.00	1	29.15	29.20	-1	8,874	-0.01%
2021/12/24	0	0.00	5	29.05	29.10	-5	8,970	-0.06%
2021/12/22	7	28.95	44	29.09	28.95	-37	9,038	-0.41%
2021/12/21	1	29.00	4	29.10	28.95	-3	8,999	-0.03%
2021/12/20	78	28.85	0	0.00	28.90	78	8,949	0.87%
2021/12/17	30.1	28.85	0	0.00	28.85	30.1	8,894	0.34%
2021/12/16	6	28.92	0	0.00	29.05	6	8,842	0.07%
2021/12/15	35	28.87	0	0.00	29.00	35	8,920	0.39%
2021/12/13	0.2	29.15	0	0.00	29.00	0.2	9,093	0.00%
2021/12/08	3	29.35	2	29.35	29.20	1	9,224	0.01%
2021/12/06	0	0.00	2	29.20	29.30	-2	9,161	-0.02%
2021/12/02	50	29.30	3	29.30	29.15	47	9,150	0.51%
2021/11/30	1.1	29.51	4	29.63	28.60	-2.9	9,029	-0.03%
2021/11/29	0	0.00	41	29.28	29.30	-41	8,533	-0.48%
2021/11/26	0	0.00	10	29.60	29.15	-10	8,478	-0.12%
2021/11/25	1	29.65	15	29.48	29.65	-14	8,556	-0.16%
2021/11/24	0	0.00	10	29.20	29.35	-10	8,523	-0.12%
2021/11/23	1	29.00	0	0.00	29.10	1	8,519	0.01%
2021/11/22	0	0.00	12	29.27	29.40	-12	8,569	-0.14%
2021/11/19	1	29.15	37	29.14	29.20	-36	8,606	-0.42%
2021/11/18	30	28.75	1	28.75	28.80	29	8,619	0.34%
2021/11/17	0	29.00	0	0.00	28.80	0	8,680	0.00%
2021/11/16	0.1	28.86	1	28.70	29.05	-0.9	8,713	-0.01%
2021/11/15	23	28.74	0	0.00	28.75	23	8,784	0.26%
2021/11/12	50	28.65	2	28.73	28.80	48	8,839	0.54%
2021/11/11	1	28.50	0	0.00	28.65	1	8,921	0.01%
2021/11/09	5	28.80	0	0.00	28.85	5	9,297	0.05%
2021/11/08	2	28.45	0	0.00	28.45	2	9,288	0.02%
2021/11/04	0	0.00	24	29.75	29.80	-24	9,214	-0.26%
2021/11/03	2	29.20	58	29.10	29.30	-56	9,028	-0.62%
2021/11/02	1	29.05	1	29.25	29.20	0	9,382	0.00%
2021/10/29	1	29.10	0	0.00	29.20	1	9,619	0.01%
2021/10/28	0	0.00	20	29.25	29.35	-20	9,800	-0.20%
2021/10/27	0	0.00	10	29.25	29.35	-10	9,985	-0.10%
2021/10/26	0	0.00	20	29.23	29.30	-20	10,226	-0.20%
2021/10/25	0	0.00	10	29.15	29.20	-10	10,286	-0.10%
2021/10/22	2	29.20	10	29.20	29.25	-8	10,483	-0.08%
2021/10/21	0	0.00	30	29.13	29.10	-30	10,481	-0.29%
2021/10/20	5	28.80	5	28.90	28.90	0	10,426	0.00%
2021/10/19	0	0.00	10	28.25	28.50	-10	10,454	-0.10%
2021/10/14	0	0.00	5.1	28.55	28.40	-5.1	12,692	-0.04%
2021/10/13	0	28.65	10.3	28.70	28.70	-10.3	12,980	-0.08%
2021/10/12	0	0.00	12.2	28.36	28.70	-12.2	13,135	-0.09%
2021/10/08	0	0.00	10.3	28.45	28.40	-10.3	13,243	-0.08%
2021/10/07	0	28.05	57.6	28.35	28.35	-57.6	13,279	-0.43%
2021/10/06	2	27.45	10	27.50	27.55	-8	13,170	-0.06%
2021/10/04	7	27.19	0	0.00	27.15	7	13,283	0.05%
2021/10/01	0	0.00	3	27.25	27.45	-3	13,427	-0.02%
2021/09/30	50	27.25	50	27.50	27.50	0	13,451	0.00%
2021/09/29	61.2	27.20	0	0.00	27.25	61.2	13,541	0.45%
2021/09/27	1	27.70	14	27.68	27.60	-13	13,995	-0.09%
2021/09/24	0	0.00	10	27.70	27.70	-10	14,038	-0.07%
2021/09/23	2	27.45	2	27.60	27.75	0	14,059	0.00%
2021/09/22	0	27.44	0	0.00	27.40	0	14,101	0.00%
2021/09/17	0	27.65	10	27.65	27.70	-10	14,159	-0.07%
2021/09/16	0	0.00	14	27.67	27.70	-14	14,152	-0.10%
2021/09/15	2	27.40	0	0.00	27.75	2	14,166	0.01%
2021/09/13	16	27.05	0	0.00	27.05	16	14,016	0.11%
2021/09/10	3.1	27.17	0	0.00	27.15	3.1	14,056	0.02%
2021/09/09	0	0.00	11	27.15	27.10	-11	14,211	-0.08%
2021/09/08	0	27.50	12	27.36	27.20	-12	14,292	-0.08%
2021/09/07	0	0.00	10	27.50	27.45	-10	14,376	-0.07%
2021/09/06	2	27.70	8	27.71	27.55	-6	14,502	-0.04%
2021/09/03	10	27.55	0	0.00	27.55	10	14,530	0.07%
2021/09/02	5	27.65	0	0.00	27.50	5	14,725	0.03%
2021/09/01	0	0.00	4	27.65	27.55	-4	14,856	-0.03%
2021/08/30	1	27.45	10	27.45	27.65	-9	14,854	-0.06%
2021/08/26	2	27.45	0	0.00	27.35	2	14,962	0.01%
2021/08/25	1	27.75	12	27.56	27.75	-11	15,092	-0.07%
2021/08/23	2	27.00	0	0.00	26.95	2	15,310	0.01%
2021/08/20	3	26.92	0	0.00	26.90	3	15,435	0.02%
2021/08/19	6	26.79	0	0.00	26.70	6	16,216	0.04%
2021/08/18	52	26.76	0	0.00	27.00	52	16,212	0.32%
2021/08/17	2	26.80	0	0.00	26.75	2	16,279	0.01%
2021/08/16	4	26.88	11	26.70	26.70	-7	16,316	-0.04%
2021/08/13	2	27.13	0	0.00	27.15	2	16,292	0.01%
2021/08/11	61	27.19	2	27.25	27.20	59	16,355	0.36%
2021/08/10	31	27.10	4	27.10	27.20	27	16,448	0.16%
2021/08/09	1	27.25	0	0.00	27.30	1	16,610	0.01%
2021/08/06	22.1	27.63	4	27.20	27.70	18.1	16,679	0.11%
2021/08/05	0	0.00	5	27.15	27.10	-5	16,561	-0.03%
2021/08/04	3	27.20	0	0.00	27.30	3	16,863	0.02%
2021/08/03	10.2	27.23	47	27.35	27.40	-36.9	17,018	-0.22%
2021/08/02	105.1	27.65	0	0.00	27.60	105.1	17,057	0.62%	大買/鉅額交易
2021/07/30	2	27.88	0	0.00	27.75	2	16,996	0.01%
2021/07/29	2	27.98	0	0.00	28.00	2	16,936	0.01%
2021/07/28	13.1	27.89	0	0.00	28.05	13.1	17,088	0.08%
2021/07/27	3	28.20	5	28.15	28.15	-2	17,297	-0.01%
2021/07/26	32	28.33	7	28.25	28.10	25	17,603	0.14%
2021/07/23	62	28.18	6	28.28	28.10	56	17,588	0.32%
2021/07/22	78	28.09	22	28.64	28.20	56	17,556	0.32%
2021/07/21	51	28.30	0	0.00	28.05	51	17,414	0.29%
2021/07/20	53.4	31.26	0	0.00	31.20	53.4	16,072	0.33%
2021/07/19	0.4	31.66	0	0.00	31.65	0.4	15,731	0.00%
2021/07/16	2	31.85	0	0.00	31.75	2	15,823	0.01%
2021/07/15	50	32.03	30	32.05	31.95	20	15,840	0.13%
2021/07/14	0	0.00	16	32.28	32.10	-16	15,771	-0.10%
2021/07/13	5	32.34	0	0.00	32.20	5	15,830	0.03%
2021/07/12	5	32.70	26	32.79	32.65	-21	15,761	-0.13%
2021/07/09	60	32.55	10	32.75	32.70	50	15,802	0.32%
2021/07/08	1	32.80	1	33.00	32.80	0	16,007	0.00%
2021/07/07	1	32.55	91	32.71	32.75	-90	16,035	-0.56%
2021/07/06	12	32.55	14	32.49	32.70	-2	16,221	-0.01%
2021/07/05	17	32.56	4	32.50	32.55	13	16,263	0.08%
2021/07/02	6	32.30	38	31.91	32.35	-32	16,203	-0.20%
2021/07/01	66	31.31	1	31.15	31.05	65	16,089	0.40%
2021/06/29	0	0.00	10	30.75	30.75	-10	16,144	-0.06%
2021/06/28	0	0.00	10	30.75	30.80	-10	16,267	-0.06%
2021/06/25	2	30.85	20.1	30.95	30.80	-18.1	16,274	-0.11%
2021/06/24	2	30.55	0	30.65	30.40	2	16,354	0.01%
2021/06/22	2	30.60	0	0.00	30.40	2	16,918	0.01%
2021/06/21	2	30.60	0	0.00	30.30	2	17,834	0.01%
2021/06/18	0	0.00	0.2	30.65	30.65	-0.2	18,194	0.00%
2021/06/16	0.1	30.80	2	30.35	30.60	-2	19,062	-0.01%
2021/06/11	1	30.20	0	0.00	30.15	1	19,612	0.01%
2021/06/10	0	0.00	46	30.07	30.25	-46	19,681	-0.23%
2021/06/09	0	0.00	1	30.25	30.20	-1	19,730	-0.01%
2021/06/08	0	0.00	4	30.69	30.65	-4	19,762	-0.02%
2021/06/07	3	30.70	1	30.95	30.55	2	19,818	0.01%
2021/06/03	1	31.40	0	0.00	31.25	1	19,870	0.01%
2021/06/02	0.1	31.43	5	31.40	31.35	-4.9	19,923	-0.02%
2021/06/01	0	0.00	2	31.20	31.40	-2	19,887	-0.01%
2021/05/31	1	30.50	10	30.50	30.75	-9	19,846	-0.05%
2021/05/28	3.1	29.90	1	30.50	30.55	2.1	19,835	0.01%
2021/05/25	2	29.55	0	0.00	29.55	2	19,581	0.01%
2021/05/24	50	29.10	3	29.04	29.30	47	19,634	0.24%
2021/05/21	0	0.00	1	29.25	29.10	-1	19,682	-0.01%
2021/05/19	34	28.99	0	0.00	29.15	34	19,594	0.17%
2021/05/18	5	28.54	0	0.00	28.70	5	19,648	0.03%
2021/05/17	2	28.18	24	28.74	27.90	-22	19,605	-0.11%
2021/05/14	2	29.70	0	0.00	29.55	2	19,375	0.01%
2021/05/13	19	29.68	6	29.23	29.70	13	19,318	0.07%
2021/05/12	59	30.40	19	29.58	30.00	40	19,135	0.21%
2021/05/11	0	0.00	1	30.90	30.50	-1	18,813	-0.01%
2021/05/10	9	30.96	9	30.65	31.20	0	18,683	0.00%
2021/05/07	2	31.03	26.3	31.15	31.15	-24.3	19,015	-0.13%
2021/05/06	1	31.05	0	0.00	30.75	1	19,568	0.01%
2021/05/05	1	30.90	1	31.00	30.80	0	20,029	0.00%
2021/05/04	10	31.10	1	31.00	31.15	9	19,961	0.05%
2021/05/03	56	31.80	0	0.00	31.65	56	19,780	0.28%
2021/04/29	17	32.58	3	32.55	32.70	14	19,586	0.07%
2021/04/28	3	32.67	8	32.63	32.70	-5	19,594	-0.03%
2021/04/27	1	32.65	0	0.00	32.60	1	19,730	0.01%
2021/04/26	3	32.70	0	0.00	32.80	3	19,659	0.02%
2021/04/23	4	32.33	9	32.29	32.45	-5	19,574	-0.03%
2021/04/22	12	32.67	31	32.66	32.55	-19	19,688	-0.10%
2021/04/21	10	33.09	5	33.00	33.00	5	19,681	0.03%
2021/04/19	33	33.05	0	0.00	33.05	33	19,556	0.17%
2021/04/15	1	32.75	20.1	32.75	32.85	-19.1	19,541	-0.10%
2021/04/14	1	32.75	0	0.00	33.00	1	19,450	0.01%
2021/04/13	8	33.26	0	0.00	33.15	8	19,250	0.04%
2021/04/12	23	33.45	13	33.65	33.40	10	19,191	0.05%
2021/04/09	30	33.70	5	33.75	33.70	25	19,040	0.13%
2021/04/08	12	33.60	6	33.60	33.55	6	18,929	0.03%
2021/04/07	0	0.00	1	33.85	33.45	-1	18,819	-0.01%
2021/04/01	91	33.43	10	33.45	33.40	81	18,698	0.43%
2021/03/31	22	33.70	0	0.00	33.50	22	18,637	0.12%
2021/03/30	3	33.57	10	33.50	33.85	-7	18,519	-0.04%
2021/03/29	60	33.45	10	33.40	33.55	50	18,451	0.27%
2021/03/26	1	33.30	0	0.00	33.45	1	18,397	0.01%
2021/03/25	24	33.09	55	33.14	33.20	-31	18,661	-0.17%
2021/03/24	106	33.79	2	33.85	33.75	104	18,375	0.57%	大買/鉅額交易
2021/03/23	15	34.27	30	34.49	34.75	-15	17,678	-0.08%
2021/03/22	131	34.10	142	34.20	34.35	-11	17,445	-0.06%	大買/大賣/
2021/03/19	40	33.94	11	33.82	33.85	29	17,615	0.16%
2021/03/18	4	33.80	26	33.48	33.85	-22	17,268	-0.13%
2021/03/17	0	0.00	15	32.58	32.65	-15	16,685	-0.09%
2021/03/16	5	32.55	0	0.00	32.60	5	16,767	0.03%
2021/03/15	10	32.55	13	32.65	32.60	-3	16,836	-0.02%
2021/03/12	1	32.50	17.1	32.30	32.40	-16.1	16,874	-0.10%
2021/03/11	0	0.00	1	32.25	32.25	-1	16,894	-0.01%
2021/03/10	15	32.12	1	32.15	32.10	14	16,992	0.08%
2021/03/09	0	0.00	11	31.77	32.00	-11	17,174	-0.06%
2021/03/08	1	31.80	0	0.00	31.80	1	17,336	0.01%
2021/03/04	1	31.25	10	31.35	31.35	-9	17,900	-0.05%
2021/03/03	0	0.00	11	31.30	31.40	-11	17,975	-0.06%
2021/03/02	0	0.00	12	31.87	31.35	-12	17,826	-0.07%
2021/02/26	6	31.44	0	0.00	32.00	6	17,634	0.03%
2021/02/25	1	31.70	2	32.00	31.70	-1	17,263	-0.01%
2021/02/23	0	0.00	2	31.78	31.80	-2	17,047	-0.01%
2021/02/19	4	30.75	1	30.95	31.15	3	17,001	0.02%
2021/02/18	56	30.99	12	30.89	30.80	44	17,007	0.26%
2021/02/17	0.6	31.05	0	0.00	31.00	0.6	17,080	0.00%
2021/02/05	0	0.00	1	30.80	30.80	-1	17,294	-0.01%
2021/02/04	2	30.75	0	0.00	30.75	2	17,281	0.01%
2021/02/02	0	0.00	1	31.35	31.15	-1	17,264	-0.01%
2021/02/01	1.1	31.26	10	30.80	31.10	-8.9	17,212	-0.05%
2021/01/29	5	32.05	6	31.40	31.25	-1	17,075	-0.01%
2021/01/28	1.3	32.84	16	32.52	32.70	-14.7	16,547	-0.09%
2021/01/27	10	32.30	22	32.00	32.35	-12	15,969	-0.08%
2021/01/26	0	0.00	13	31.18	30.85	-13	15,400	-0.08%
2021/01/25	0	0.00	6	31.03	31.20	-6	15,324	-0.04%
2021/01/22	5	30.55	0	0.00	30.70	5	15,169	0.03%
2021/01/21	1	30.10	0	0.00	29.90	1	15,053	0.01%
2021/01/20	20	30.07	1	31.00	30.00	19	15,065	0.13%
2021/01/19	0	0.00	2	30.93	30.75	-2	14,868	-0.01%
2021/01/18	2	30.65	2	31.15	30.65	0	14,940	0.00%
2021/01/15	2	31.10	22	31.85	31.00	-20	14,884	-0.13%
2021/01/14	10	31.50	2	31.65	31.65	8	14,880	0.05%
2021/01/13	0.3	31.00	10	30.80	30.90	-9.7	14,588	-0.07%
2021/01/11	0	0.00	10	30.95	31.00	-10	14,358	-0.07%
2021/01/07	0	0.00	1	30.60	30.50	-1	14,310	-0.01%
2021/01/06	51	30.50	2	30.55	30.35	49	14,332	0.34%
2021/01/05	1	30.50	5	30.40	30.50	-4	14,261	-0.03%
2021/01/04	2	30.78	3	30.85	30.80	-1	14,338	-0.01%
2020/12/30	0.2	30.75	0	0.00	31.15	0.2	14,284	0.00%
2020/12/29	2	31.08	10	31.00	30.95	-8	14,241	-0.06%
2020/12/28	0	0.00	10	31.05	31.05	-10	14,242	-0.07%
2020/12/25	0	0.00	10	30.60	30.55	-10	14,281	-0.07%
2020/12/23	0	0.00	10	30.05	30.00	-10	14,316	-0.07%
2020/12/22	1.1	30.02	0	0.00	30.05	1.1	14,312	0.01%
2020/12/21	13	29.90	1	29.40	30.05	12	14,500	0.08%
2020/12/18	3.1	30.46	10	30.35	30.20	-6.9	14,448	-0.05%
2020/12/17	13	30.57	0	0.00	30.40	13	14,367	0.09%
2020/12/16	3	30.30	4	30.39	31.05	-1	14,155	-0.01%
2020/12/15	2	30.25	9	30.13	30.05	-7	14,004	-0.05%
2020/12/14	7	30.84	3	30.90	31.05	4	13,637	0.03%
2020/12/10	2	31.83	1	31.75	31.65	1	13,431	0.01%
2020/12/09	1	32.10	3	32.05	32.15	-2	13,358	-0.01%
2020/12/08	9	31.88	20	31.98	31.80	-11	13,298	-0.08%
2020/12/07	2	31.50	31	31.43	31.55	-29	13,328	-0.22%
2020/12/04	10.3	31.20	3	31.15	31.30	7.3	13,346	0.05%
2020/12/03	0	0.00	12	31.38	31.30	-12	13,311	-0.09%
2020/12/02	20	31.44	8	31.08	31.45	12	13,065	0.09%
2020/12/01	6	30.76	5	30.51	30.65	1	12,992	0.01%
2020/11/30	14	30.68	10	30.90	29.85	4	12,941	0.03%
2020/11/27	1	30.70	10	30.73	30.95	-9	12,362	-0.07%
2020/11/26	0	0.00	1	30.25	30.30	-1	12,214	-0.01%
2020/11/25	5	30.05	0	0.00	30.05	5	12,470	0.04%
2020/11/24	2	30.35	0.1	30.15	30.25	1.9	12,502	0.02%
2020/11/23	1	30.05	2	30.10	30.10	-1	12,574	-0.01%
2020/11/19	7	29.92	1	30.00	29.95	6	13,095	0.05%
2020/11/18	5	30.10	0	0.00	30.15	5	13,270	0.04%
2020/11/17	0	0.00	11	30.15	30.30	-11	13,303	-0.08%
2020/11/16	14	30.24	0	0.00	30.40	14	13,666	0.10%
2020/11/13	1	30.35	61	30.34	30.30	-60	13,937	-0.43%
2020/11/10	28	29.20	11	29.44	29.15	17	13,896	0.12%
2020/11/06	0	0.00	0	29.20	29.15	0	14,334	0.00%
2020/11/04	0	0.00	4	29.03	29.00	-4	14,677	-0.03%
2020/11/02	1	28.20	0	0.00	28.35	1	14,923	0.01%
2020/10/29	1	28.70	0	0.00	28.70	1	15,516	0.01%
2020/10/28	0	0.00	12	29.33	29.15	-12	15,648	-0.08%
2020/10/27	3	29.02	0	0.00	29.00	3	15,788	0.02%
2020/10/26	3	29.45	1	29.60	29.30	2	15,965	0.01%
2020/10/23	1	28.90	0	0.00	28.85	1	15,965	0.01%
2020/10/22	2	28.50	0	0.00	28.75	2	16,121	0.01%
2020/10/21	1	28.55	0	0.00	28.55	1	16,129	0.01%
2020/10/20	13	28.84	6	28.95	28.95	7	16,591	0.04%
2020/10/19	3	28.75	5	28.80	28.80	-2	17,134	-0.01%
2020/10/16	1	28.80	11	29.05	28.80	-10	17,377	-0.06%
2020/10/15	1	29.20	0	0.00	29.10	1	17,940	0.01%
2020/10/14	4	28.93	0	0.00	29.05	4	18,796	0.02%
2020/10/13	0	0.00	1	28.55	28.70	-1	19,194	-0.01%
2020/10/12	23	29.07	0	0.00	28.85	23	19,999	0.12%
2020/10/08	25	29.47	23	29.66	29.70	2	20,058	0.01%
2020/10/07	4	29.38	3	29.35	29.35	1	20,337	0.00%
2020/10/06	3	29.70	3	29.75	29.75	0	20,617	0.00%
2020/10/05	12	29.75	1	29.70	29.55	11	20,907	0.05%
2020/09/29	7	29.39	0	0.00	29.40	7	21,694	0.03%
2020/09/28	20	29.55	0	0.00	29.70	20	22,677	0.09%
2020/09/24	7	29.02	8	29.10	28.85	-1	23,278	0.00%
2020/09/23	2	29.85	1	30.10	29.95	1	23,293	0.00%
2020/09/22	2	29.05	0	0.00	29.10	2	23,223	0.01%
2020/09/21	9	29.63	3	29.50	29.50	6	23,384	0.03%
2020/09/18	4	29.76	3	29.85	29.85	1	23,772	0.00%
2020/09/17	61	29.72	0	0.00	29.65	61	24,067	0.25%
2020/09/16	3	30.00	3	30.10	30.10	0	24,572	0.00%
2020/09/15	10	29.70	0	0.00	29.75	10	24,802	0.04%
2020/09/11	53	29.79	8	29.68	29.90	45	26,124	0.17%
2020/09/10	8	30.02	0	0.00	29.80	8	26,381	0.03%
2020/09/09	5	30.05	2	30.08	30.45	3	26,211	0.01%
2020/09/08	4	30.84	3	30.78	30.70	1	26,220	0.00%
2020/09/07	2	31.40	1	31.45	31.30	1	26,257	0.00%
2020/09/04	50.3	31.70	0	0.00	31.75	50.3	26,490	0.19%
2020/09/02	2	32.00	0	0.00	32.25	2	26,768	0.01%
2020/09/01	0	0.00	15	32.16	32.35	-15	26,957	-0.06%
2020/08/31	20	31.90	1	32.20	31.90	19	26,976	0.07%
2020/08/28	7	32.51	0	0.00	32.60	7	26,817	0.03%
2020/08/27	3	33.60	0	0.00	33.15	3	26,914	0.01%
2020/08/26	6	33.38	0	0.00	33.60	6	26,905	0.02%
2020/08/25	6	33.50	5	33.57	34.00	1	26,848	0.00%
2020/08/24	1	32.10	4	32.21	32.60	-3	26,739	-0.01%
2020/08/21	6	31.11	0	0.00	31.30	6	26,576	0.02%
2020/08/20	13	31.20	9	30.72	30.90	4	26,599	0.02%
2020/08/19	6	33.06	3	32.77	32.40	3	26,146	0.01%
2020/08/18	10	34.37	9	34.11	33.90	1	25,677	0.00%
2020/08/17	1	34.30	1	34.20	34.50	0	25,642	0.00%
2020/08/14	2	35.08	5	34.85	34.75	-3	25,563	-0.01%
2020/08/12	1	34.00	0	0.00	34.70	1	25,390	0.00%
2020/08/11	0	0.00	4	33.96	34.00	-4	25,355	-0.02%
2020/08/10	5	34.65	5	34.20	34.50	0	25,399	0.00%
2020/08/06	5	35.35	5	34.80	34.95	0	25,295	0.00%
2020/08/05	10	35.00	10	34.95	34.90	0	25,235	0.00%
2020/08/04	1	34.90	1	34.80	35.00	0	24,978	0.00%
2020/08/03	1	33.85	4	33.80	33.85	-3	24,798	-0.01%
2020/07/31	0	0.00	12	34.55	34.50	-12	24,671	-0.05%
2020/07/30	3	34.40	1	34.50	34.60	2	24,446	0.01%
2020/07/28	0	0.00	2	33.55	33.25	-2	24,304	-0.01%
2020/07/27	3	34.05	1	33.60	33.25	2	24,479	0.01%
2020/07/24	12	34.47	10	34.86	34.10	2	24,440	0.01%
2020/07/23	3	35.55	5	34.88	35.60	-2	23,976	-0.01%
2020/07/22	8	34.20	5	34.30	34.25	3	23,476	0.01%
2020/07/21	2	33.70	7	34.19	33.90	-5	23,295	-0.02%
2020/07/20	154	32.93	253	33.05	32.95	-99	22,719	-0.44%	大買/大賣/
2020/07/17	5	35.65	8	35.68	35.80	-3	21,717	-0.01%
2020/07/16	6	34.93	9	34.96	36.00	-3	21,458	-0.01%
2020/07/15	14	34.00	53	34.39	34.05	-39	20,700	-0.19%
2020/07/14	4	34.00	11	33.90	34.10	-7	20,543	-0.03%
2020/07/13	20	33.47	14	34.06	34.20	6	20,361	0.03%
2020/07/10	3	33.40	7	32.74	32.55	-4	20,175	-0.02%
2020/07/09	211	33.69	1	33.55	33.40	210	20,251	1.04%	大買/鉅額交易
2020/07/08	78	33.60	74	33.67	33.45	4	19,957	0.02%
2020/07/07	24.3	35.09	17	34.65	34.50	7.3	19,252	0.04%
2020/07/06	8.2	37.96	4.1	38.14	38.65	4.1	18,297	0.02%
2020/07/03	0	0.00	6	37.43	37.20	-6	17,841	-0.03%
2020/07/02	5	36.50	12	36.85	37.15	-7	17,796	-0.04%
2020/07/01	3	36.95	0	0.00	36.80	3	17,701	0.02%
2020/06/30	0	0.00	0.5	35.70	35.80	-0.5	17,522	0.00%
2020/06/29	3	35.20	0.3	35.50	35.65	2.7	17,474	0.02%
2020/06/24	1	35.90	1	35.95	35.65	0	17,243	0.00%
2020/06/23	4	35.50	27.2	35.74	36.00	-23.2	17,191	-0.13%
2020/06/22	0	0.00	4	34.93	34.80	-4	17,223	-0.02%
2020/06/19	13	34.41	17	34.80	34.65	-4	16,876	-0.02%
2020/06/18	24	33.79	24	33.52	34.00	0	16,268	0.00%
2020/06/17	10	32.25	11	32.21	32.25	-1	15,614	-0.01%
2020/06/16	10	31.50	20	31.45	31.45	-10	15,581	-0.06%
2020/06/15	0	0.00	11	31.10	31.10	-11	15,850	-0.07%
2020/06/12	10	30.70	1	30.50	30.70	9	15,963	0.06%
2020/06/11	2	31.33	1	31.80	30.65	1	16,131	0.01%
2020/06/10	0	0.00	5	31.55	31.45	-5	16,046	-0.03%
2020/06/09	9	31.21	13	31.10	31.15	-4	16,115	-0.02%
2020/06/08	6	30.04	6	30.16	30.45	0	16,095	0.00%
2020/06/05	1	29.90	10	29.80	29.80	-9	15,920	-0.06%
2020/06/04	20	29.85	3	29.80	29.85	17	15,885	0.11%
2020/06/03	0	0.00	1.1	29.58	29.55	-1.1	15,994	-0.01%
2020/06/01	0	0.00	10	28.55	29.00	-10	15,911	-0.06%
2020/05/26	0.5	28.10	10	28.15	28.20	-9.5	15,660	-0.06%
2020/05/22	5	28.10	0	0.00	28.40	5	15,642	0.03%
2020/05/20	1	28.30	11	28.25	28.15	-10	15,471	-0.06%
2020/05/19	0	0.00	1	28.25	28.30	-1	15,304	-0.01%
2020/05/15	0	0.00	1	28.15	28.10	-1	14,963	-0.01%
2020/05/14	6	28.08	10	27.97	27.95	-4	14,826	-0.03%
2020/05/13	1.4	27.48	0	0.00	27.55	1.4	14,627	0.01%
2020/05/12	50	27.80	0	0.00	27.50	50	14,527	0.34%
2020/05/07	0	0.00	10	27.75	27.70	-10	14,148	-0.07%
2020/05/05	1	27.75	11	27.82	27.75	-10	14,084	-0.07%
2020/05/04	1	27.85	1	27.40	27.85	0	14,076	0.00%
2020/04/30	0	0.00	1	27.70	28.25	-1	14,023	-0.01%
2020/04/29	1	27.65	5	27.59	27.70	-4	13,812	-0.03%
2020/04/27	0	0.00	1	26.35	26.50	-1	14,075	-0.01%
2020/04/24	0	0.00	2	26.10	26.00	-2	14,009	-0.01%
2020/04/23	0	0.00	20	25.85	26.00	-20	14,093	-0.14%
2020/04/22	52	25.31	1	25.30	25.55	51	14,082	0.36%
2020/04/21	1	25.50	5	25.36	25.30	-4	14,140	-0.03%
2020/04/20	2	26.03	0	0.00	26.00	2	14,000	0.01%
2020/04/17	4	26.60	11	26.20	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	0	0.00	3	26.50	26.50	-3	13,799	-0.02%
2020/04/14	1	26.25	0	0.00	26.70	1	13,667	0.01%
2020/04/10	4	25.16	0	0.00	25.25	4	13,364	0.03%
2020/04/09	10	25.20	5	25.16	25.05	5	13,461	0.04%
2020/04/08	10	25.10	10	25.15	25.10	0	13,400	0.00%
2020/04/07	0	0.00	15	25.10	25.20	-15	13,319	-0.11%
2020/04/06	5	25.40	12	25.15	25.15	-7	13,189	-0.05%
2020/04/01	0	0.00	10	24.45	24.40	-10	12,942	-0.08%
2020/03/31	0	0.00	2	24.18	24.50	-2	12,762	-0.02%
2020/03/27	2	23.75	0	0.00	23.75	2	12,401	0.02%
2020/03/26	18	24.07	3	23.98	24.00	15	12,097	0.12%
2020/03/25	0	0.00	13	23.20	23.20	-13	11,530	-0.11%
2020/03/24	0	0.00	2	20.88	21.10	-2	11,524	-0.02%
2020/03/23	6	18.89	0	0.00	19.20	6	11,424	0.05%
2020/03/20	0	0.00	7	20.09	20.40	-7	11,436	-0.06%
2020/03/19	10	19.21	2	19.55	18.65	8	11,212	0.07%
2020/03/18	1	20.35	0	0.00	20.10	1	10,953	0.01%
2020/03/17	4	21.10	0	0.00	20.80	4	10,800	0.04%
2020/03/16	2	22.20	0	0.00	22.15	2	10,897	0.02%
2020/03/13	1	22.20	0	0.00	23.00	1	10,808	0.01%
2020/03/12	2	23.55	1	23.50	23.65	1	10,546	0.01%
2020/03/11	7	25.07	6	24.62	24.70	1	10,399	0.01%
2020/03/09	1	25.60	0	0.00	25.30	1	10,423	0.01%
2020/03/06	4	26.31	0	0.00	26.25	4	10,701	0.04%
2020/03/05	0	0.00	10	27.15	27.20	-10	10,607	-0.09%
2020/03/04	0	0.00	2	27.10	27.20	-2	10,769	-0.02%
2020/03/02	2	26.48	3	26.85	26.55	-1	10,732	-0.01%
2020/02/26	51	27.34	0	0.00	27.10	51	10,759	0.47%
2020/02/24	2	27.53	0	0.00	27.45	2	10,898	0.02%
2020/02/20	0	0.00	10	28.05	28.10	-10	11,198	-0.09%
2020/02/19	1	28.10	0	0.00	28.10	1	11,376	0.01%
2020/02/18	1	27.55	7	27.70	27.85	-6	11,906	-0.05%
2020/02/17	0	0.00	4	27.95	27.60	-4	12,063	-0.03%
2020/02/14	3	28.45	0	0.00	28.30	3	12,350	0.02%
2020/02/13	1	28.30	10	28.20	28.30	-9	12,462	-0.07%
2020/02/07	3	28.25	4	28.18	28.25	-1	13,396	-0.01%
2020/02/05	0	0.00	5	27.80	27.80	-5	13,831	-0.04%
2020/02/04	9	27.65	0	0.00	28.00	9	13,873	0.06%
2020/02/03	0	0.00	4	26.73	27.00	-4	14,180	-0.03%
2020/01/31	2	27.58	2	27.95	27.25	0	14,150	0.00%
2020/01/30	34	27.20	30	27.38	27.20	4	14,227	0.03%
2020/01/20	2	29.40	0	0.00	29.40	2	13,968	0.01%
2020/01/17	0	0.00	10	28.85	29.30	-10	14,035	-0.07%
2020/01/15	6	29.03	6	29.21	28.90	0	14,243	0.00%
2020/01/14	0	0.00	10	28.70	28.85	-10	14,230	-0.07%
2020/01/13	0	0.00	10	28.70	28.75	-10	14,328	-0.07%
2020/01/10	0	0.00	20	28.80	28.75	-20	14,387	-0.14%
2020/01/08	2	28.28	0	0.00	28.10	2	14,552	0.01%
2020/01/07	2	28.35	0	0.00	28.50	2	14,568	0.01%
2020/01/02	1	28.30	0	0.00	28.40	1	14,707	0.01%
2019/12/31	1	28.35	0.1	28.35	28.35	0.9	14,712	0.01%
2019/12/30	2	28.73	0	0.00	28.60	2	14,838	0.01%
2019/12/27	0	0.00	10	28.85	28.90	-10	14,891	-0.07%
2019/12/26	21	28.90	0	0.00	28.90	21	14,936	0.14%
2019/12/18	0	0.00	10.6	29.75	29.85	-10.6	16,361	-0.06%
2019/12/16	0	0.00	11	29.75	29.30	-11	16,446	-0.07%
2019/12/13	1	29.70	0	0.00	29.85	1	16,464	0.01%
2019/12/12	1	29.75	0	0.00	29.60	1	16,528	0.01%
2019/12/11	10	29.70	21	29.65	29.50	-11	16,473	-0.07%
2019/12/09	0	0.00	2	29.20	29.20	-2	16,067	-0.01%
2019/12/06	1	29.15	6	29.46	29.20	-5	16,193	-0.03%
2019/12/05	0	0.00	10	28.95	29.00	-10	16,010	-0.06%
2019/12/03	1	28.90	23	28.91	28.90	-22	16,043	-0.14%
2019/12/02	21	27.59	1	27.50	27.80	20	15,582	0.13%
2019/11/29	61	27.84	66	27.84	27.70	-5	15,501	-0.03%
2019/11/28	1	28.65	0	0.00	28.55	1	15,398	0.01%
2019/11/27	0	0.00	10	28.85	29.00	-10	15,720	-0.06%
2019/11/25	1	28.85	0	0.00	28.95	1	15,329	0.01%
2019/11/21	6	29.02	0	0.00	29.10	6	15,428	0.04%
2019/11/20	0	0.00	11	29.40	29.40	-11	15,357	-0.07%
2019/11/19	0	0.00	17.1	29.08	29.25	-17.1	15,375	-0.11%
2019/11/18	0	0.00	1	28.90	29.00	-1	15,283	-0.01%
2019/11/15	2	28.75	28	28.86	28.65	-26	15,348	-0.17%
2019/11/14	1	28.50	17	28.39	28.45	-16	14,816	-0.11%
2019/11/13	0	0.00	27	28.20	28.15	-27	14,716	-0.18%
2019/11/12	1	27.80	10	27.85	27.80	-9	14,432	-0.06%
2019/11/11	5	28.05	0	0.00	27.90	5	14,370	0.03%
2019/11/08	1	28.10	9	28.24	28.35	-8	14,454	-0.06%
2019/11/07	3	27.47	0	0.00	27.40	3	14,066	0.02%
2019/11/06	1	27.20	3	27.22	27.25	-2	13,955	-0.01%
2019/11/05	21	27.78	0	0.00	27.85	21	13,638	0.15%
2019/11/04	12	28.43	3	28.32	28.40	9	13,530	0.07%
2019/11/01	22	27.95	6	27.97	28.00	16	13,342	0.12%
2019/10/31	0	0.00	4	28.00	27.95	-4	13,405	-0.03%
2019/10/30	2	27.43	11	27.34	27.45	-9	13,076	-0.07%
2019/10/25	0	0.00	4	27.40	27.50	-4	12,842	-0.03%
2019/10/24	3	27.35	3	27.27	27.35	0	12,854	0.00%
2019/10/23	1	27.10	2	27.25	27.20	-1	12,839	-0.01%
2019/10/22	0	0.00	1	26.85	26.85	-1	12,684	-0.01%
2019/10/21	0	0.00	1	26.85	26.70	-1	12,887	-0.01%
2019/10/18	0	0.00	1	26.50	26.35	-1	13,179	-0.01%
2019/10/17	0	0.00	1	26.50	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	17	26.46	26.50	-17	13,844	-0.12%
2019/10/15	0	0.00	10	26.25	26.20	-10	13,844	-0.07%
2019/10/14	0	0.00	1	26.25	26.30	-1	13,859	-0.01%
2019/10/08	0	0.00	10	26.20	26.25	-10	13,737	-0.07%
2019/10/07	0	0.00	16	26.19	26.20	-16	13,745	-0.12%
2019/10/04	0	0.00	20	26.25	26.15	-20	13,782	-0.15%
2019/10/03	0	0.00	2	25.78	25.90	-2	13,608	-0.01%
2019/10/02	0	0.00	2	25.60	25.50	-2	13,621	-0.01%
2019/09/27	21	25.20	0	25.05	25.05	21	13,417	0.16%
2019/09/26	0	0.00	11	26.16	26.00	-11	13,272	-0.08%
2019/09/25	3	26.02	21	26.10	26.20	-18	13,181	-0.14%
2019/09/24	3	26.28	4	26.28	26.10	-1	13,081	-0.01%
2019/09/23	0	0.00	23.1	26.03	26.00	-23.1	12,571	-0.18%
2019/09/20	0	0.00	25	25.34	25.20	-25	12,048	-0.21%
2019/09/19	0	0.00	1	25.20	25.15	-1	11,799	-0.01%
2019/09/17	0	0.00	2	24.80	24.90	-2	11,552	-0.02%
2019/09/16	2	24.48	8	24.33	24.50	-6	11,464	-0.05%
2019/09/12	20	24.65	10	24.90	24.60	10	11,424	0.09%
2019/09/10	10	24.95	2	25.03	25.10	8	11,467	0.07%
2019/09/09	0	0.00	5	24.95	25.00	-5	11,287	-0.04%
2019/09/06	0	0.00	32	24.90	25.00	-32	11,269	-0.28%
2019/09/03	14	24.91	0	0.00	24.75	14	11,124	0.13%
2019/09/02	0	0.00	1	24.95	24.80	-1	11,532	-0.01%
2019/08/30	2	24.90	1	24.70	24.90	1	11,450	0.01%
2019/08/28	0	0.00	10	24.35	24.35	-10	11,218	-0.09%
2019/08/27	0	0.00	10	24.25	24.40	-10	11,426	-0.09%
2019/08/26	0	0.00	10	24.00	24.30	-10	12,069	-0.08%
2019/08/23	4	24.43	3	24.40	24.50	1	11,948	0.01%
2019/08/22	1	24.25	0	0.00	24.55	1	11,966	0.01%
2019/08/21	0	0.00	20	24.28	24.35	-20	12,028	-0.17%
2019/08/20	1	24.15	1	23.90	24.25	0	11,908	0.00%
2019/08/19	0	0.00	20	23.60	23.70	-20	11,779	-0.17%
2019/08/16	0	0.00	10	23.45	23.60	-10	11,818	-0.08%
2019/08/15	0	0.00	1.4	23.50	23.50	-1.4	11,715	-0.01%
2019/08/14	0	0.00	1	23.65	23.55	-1	11,736	-0.01%
2019/08/13	1	23.25	61	23.23	23.35	-60	11,695	-0.51%
2019/08/07	10	22.40	10	22.25	22.30	0	11,897	0.00%
2019/08/06	20	22.05	0	0.00	22.30	20	12,198	0.16%
2019/08/05	26	22.66	0	0.00	22.45	26	12,441	0.21%
2019/08/02	23	22.83	0	0.00	22.80	23	12,476	0.18%
2019/07/31	20	23.20	0	0.00	23.30	20	12,473	0.16%
2019/07/29	2	23.20	28	23.23	23.45	-26	12,455	-0.21%
2019/07/26	11	23.46	1	23.55	23.40	10	12,371	0.08%
2019/07/25	4	23.96	10	24.10	23.85	-6	12,380	-0.05%
2019/07/24	1	24.30	0	0.00	24.15	1	12,430	0.01%
2019/07/23	0	0.00	1	24.25	24.40	-1	12,412	-0.01%
2019/07/22	1	23.95	19	23.83	23.70	-18	12,132	-0.15%
2019/07/19	25	25.32	29	25.39	25.30	-4	11,735	-0.03%
2019/07/18	0	0.00	3	25.17	25.10	-3	11,203	-0.03%
2019/07/17	2	25.00	0	0.00	25.00	2	11,151	0.02%
2019/07/16	10	25.10	22	25.14	25.15	-12	11,174	-0.11%
2019/07/15	0	0.00	3	25.00	25.05	-3	11,285	-0.03%
2019/07/12	4	25.09	5	25.09	25.05	-1	11,573	-0.01%
2019/07/11	4	24.99	2	24.95	24.90	2	11,869	0.02%
2019/07/08	20	24.35	21	24.45	24.50	-1	12,482	-0.01%
2019/07/05	10	24.20	10	24.25	24.15	0	12,679	0.00%
2019/07/03	1	24.15	0	0.00	24.15	1	13,292	0.01%
2019/07/02	1	24.15	0	0.00	24.15	1	13,840	0.01%
2019/07/01	0	0.00	3	24.45	24.30	-3	14,354	-0.02%
2019/06/28	0	0.00	1	24.25	24.20	-1	14,718	-0.01%
2019/06/27	2	24.20	0	0.00	24.30	2	14,990	0.01%
2019/06/26	6	24.00	6	24.08	24.10	0	15,236	0.00%
2019/06/25	0	0.00	2	24.00	23.90	-2	15,637	-0.01%
2019/06/24	10	24.00	0	0.00	24.00	10	17,063	0.06%
2019/06/21	0	0.00	3	24.10	23.95	-3	18,037	-0.02%
2019/06/18	0	0.00	10	23.55	23.80	-10	18,355	-0.05%
2019/06/17	0	0.00	10	23.70	23.60	-10	18,325	-0.05%
2019/06/14	4	23.61	0	0.00	23.75	4	18,554	0.02%
2019/06/13	1	23.70	0	0.00	23.75	1	18,569	0.01%
2019/06/10	11	24.05	33	24.21	24.10	-22	18,880	-0.12%
2019/06/06	1	22.85	1	23.00	22.85	0	18,457	0.00%
2019/06/05	0	0.00	2	22.85	22.95	-2	18,424	-0.01%
2019/06/03	3	22.17	1	22.45	22.15	2	18,382	0.01%
2019/05/31	10	22.05	3	22.43	22.50	7	18,145	0.04%
2019/05/29	4	23.11	46	23.10	23.10	-42	17,420	-0.24%
2019/05/28	0	0.00	1	23.40	23.80	-1	17,369	-0.01%
2019/05/27	0	0.00	20	23.20	23.05	-20	17,195	-0.12%
2019/05/24	0	0.00	20	23.23	22.95	-20	17,216	-0.12%
2019/05/22	0	0.00	10	22.90	22.95	-10	17,059	-0.06%
2019/05/21	72	22.92	0	0.00	22.95	72	17,077	0.42%
2019/05/17	2	22.65	10	22.95	22.55	-8	16,891	-0.05%
2019/05/16	2	23.03	8	23.30	23.00	-6	16,731	-0.04%
2019/05/15	0	0.00	1	23.45	23.50	-1	16,585	-0.01%
2019/05/14	16	22.86	24	22.45	23.20	-8	16,539	-0.05%
2019/05/13	22	23.34	22	23.32	23.05	0	16,265	0.00%
2019/05/10	5	24.42	0	0.00	24.55	5	15,941	0.03%
2019/05/08	7	25.29	0	0.00	25.45	7	15,766	0.04%
2019/05/06	8	24.99	10	24.95	24.90	-2	16,503	-0.01%
2019/05/03	0	0.00	10	25.50	25.65	-10	16,426	-0.06%
2019/05/02	0	0.00	10	25.55	25.55	-10	16,404	-0.06%
2019/04/30	51	25.20	3.2	25.50	25.60	47.8	16,271	0.29%
2019/04/29	8	24.81	0	0.00	24.95	8	16,103	0.05%
2019/04/26	3	25.15	2	25.18	25.25	1	16,098	0.01%
2019/04/25	0	0.00	4	25.35	25.35	-4	16,093	-0.02%
2019/04/24	0	0.00	10	25.20	25.25	-10	16,042	-0.06%
2019/04/23	1	24.75	16	24.85	25.25	-15	16,059	-0.09%
2019/04/22	2	25.18	10	25.30	25.15	-8	15,843	-0.05%
2019/04/19	6	25.42	15	25.52	25.35	-9	15,637	-0.06%
2019/04/18	0	0.00	0.9	25.60	25.70	-0.9	15,442	-0.01%
2019/04/17	2	26.00	14	26.03	25.75	-12	15,131	-0.08%
2019/04/16	1	25.95	1	25.80	26.00	0	14,747	0.00%
2019/04/15	0	0.00	1	25.40	25.45	-1	14,327	-0.01%
2019/04/12	0	0.00	10.1	25.30	25.20	-10.1	14,136	-0.07%
2019/04/11	6	25.23	0	0.00	25.25	6	13,960	0.04%
2019/04/10	0	0.00	10	25.15	25.15	-10	13,627	-0.07%
2019/04/09	2	25.10	3	25.00	24.90	-1	13,305	-0.01%
2019/04/08	0	0.00	3	25.08	25.10	-3	12,986	-0.02%
2019/04/03	11	24.56	18	24.54	24.60	-7	12,377	-0.06%
2019/04/02	0	0.00	3	24.15	24.15	-3	11,849	-0.03%
2019/04/01	0	0.00	15	23.88	23.95	-15	11,455	-0.13%
2019/03/29	0	0.00	12	23.73	23.70	-12	11,079	-0.11%
2019/03/28	1	24.00	2	23.65	23.75	-1	10,799	-0.01%
2019/03/27	41	23.82	1,872.1	23.41	23.75	-1,831.1	10,385	-17.63%	大賣/鉅額交易
2019/03/26	14.9	22.93	5	22.96	22.95	9.9	8,924	0.11%
2019/03/25	3	22.00	2	21.98	22.25	1	7,985	0.01%
2019/03/22	0	0.00	1	21.60	21.75	-1	7,552	-0.01%
2019/03/21	0	0.00	1	21.50	21.50	-1	7,375	-0.01%
2019/03/20	0	0.00	10	21.35	21.45	-10	7,320	-0.14%
2019/03/19	5	21.27	0	0.00	21.40	5	7,288	0.07%
2019/03/18	2	20.90	0	0.00	21.10	2	7,127	0.03%
2019/03/15	1	20.70	0	0.00	20.70	1	7,122	0.01%
2019/03/14	0	0.00	1	21.30	21.20	-1	6,784	-0.01%
2019/03/07	0	0.00	1	20.90	21.00	-1	6,980	-0.01%
2019/03/06	1	21.10	10.1	21.15	21.20	-9.1	6,975	-0.13%
2019/03/04	3	21.03	0	0.00	21.25	3	7,118	0.04%
2019/02/27	988	21.35	1	21.35	21.35	987	7,021	14.06%	大買/鉅額交易
2019/02/26	0	0.00	10	21.35	21.30	-10	6,949	-0.14%
2019/02/25	185	21.20	0	0.00	21.40	185	6,886	2.69%	大買/鉅額交易
2019/02/22	365	21.15	0	0.00	21.30	365	6,911	5.28%	大買/鉅額交易
2019/02/21	335.5	21.10	10	21.15	21.15	325.5	6,981	4.66%	大買/鉅額交易
2019/02/20	0	0.00	4	21.15	21.20	-4	7,015	-0.06%
2019/02/19	0	0.00	1	21.15	21.15	-1	7,018	-0.01%
2019/02/15	1	21.00	0	21.00	21.00	1	7,222	0.01%
2019/02/14	2	21.05	12	21.09	21.00	-10	7,261	-0.14%
2019/02/13	1	21.20	1	21.05	21.15	0	7,309	0.00%
2019/02/12	4	21.18	10	21.25	21.10	-6	7,220	-0.08%
2019/02/11	5	21.25	1	21.45	21.30	4	7,158	0.06%
2019/01/30	6.5	21.05	3	21.13	21.10	3.5	7,106	0.05%
2019/01/29	1	21.10	0	0.00	21.00	1	7,104	0.01%
2019/01/28	1	21.30	2	21.35	21.30	-1	7,115	-0.01%
2019/01/25	2	21.00	15	21.04	21.30	-13	7,064	-0.18%
2019/01/24	0	0.00	1	20.25	20.50	-1	6,412	-0.02%
2019/01/22	2.9	19.97	0	0.00	20.00	2.9	6,447	0.04%
2019/01/21	0	0.00	11.7	20.04	20.00	-11.7	6,511	-0.18%
2019/01/18	0	0.00	11	20.05	20.10	-11	6,609	-0.17%
2019/01/17	0	0.00	10	19.70	19.80	-10	6,717	-0.15%
2019/01/16	0	0.00	3	19.73	19.75	-3	6,767	-0.04%
2019/01/15	0	0.00	1	19.70	19.70	-1	6,793	-0.01%
2019/01/14	1	19.35	0	0.00	19.40	1	6,741	0.01%
2019/01/11	1	19.35	10	19.25	19.35	-9	6,793	-0.13%
2019/01/10	1	19.25	6.2	19.25	19.30	-5.2	6,780	-0.08%
2019/01/09	0	0.00	1	19.40	19.40	-1	6,802	-0.01%
2019/01/08	0	0.00	1	19.15	19.00	-1	6,849	-0.01%
2019/01/07	2	19.03	0	0.00	19.15	2	6,925	0.03%
2019/01/04	5	18.65	5	18.80	18.75	0	7,115	0.00%
2019/01/03	0	0.00	15	19.00	18.95	-15	7,581	-0.20%
2018/12/26	0	0.00	5	18.80	18.80	-5	8,352	-0.06%
2018/12/25	5	18.90	0	0.00	18.75	5	8,407	0.06%
2018/12/24	0	0.00	20	19.35	19.25	-20	8,467	-0.24%
2018/12/22	10	18.70	0	0.00	18.70	10	8,431	0.12%
2018/12/18	1	18.90	0	0.00	18.75	1	8,614	0.01%
2018/12/17	0	0.00	10	19.15	19.10	-10	8,654	-0.12%
2018/12/13	2	19.10	12	19.07	19.25	-10	8,785	-0.11%
2018/12/12	4	19.08	2	19.05	19.10	2	9,116	0.02%
2018/12/11	6	18.68	119	18.80	18.60	-113	9,268	-1.22%	大賣/鉅額交易
2018/12/10	2	18.55	3	18.90	18.85	-1	9,419	-0.01%
2018/12/07	10	19.10	40	19.09	19.10	-30	9,415	-0.32%
2018/12/06	0	0.00	40	19.40	19.00	-40	9,480	-0.42%
2018/12/05	16	19.78	26	19.85	19.70	-10	9,434	-0.11%
2018/12/04	0	0.00	19	20.02	20.15	-19	9,642	-0.20%
2018/12/03	8.2	20.10	7.1	19.93	20.10	1.1	9,660	0.01%
2018/11/30	3	19.60	0	0.00	19.55	3	9,500	0.03%
2018/11/27	1	19.35	10	19.28	19.45	-9	9,359	-0.10%
2018/11/23	0	0.00	10	18.90	18.75	-10	9,386	-0.11%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	15	19.18	10	19.15	19.15	5	9,480	0.05%
2018/11/16	10	19.20	0	0.00	19.35	10	9,402	0.11%
2018/11/15	0.8	19.30	15	19.25	19.30	-14.2	9,380	-0.15%
2018/11/13	1	18.50	0	0.00	18.90	1	9,247	0.01%
2018/11/09	3	18.60	0	0.00	18.65	3	9,244	0.03%
2018/11/08	0	0.00	13	18.83	18.70	-13	9,305	-0.14%
2018/11/07	0	0.00	4	18.65	18.85	-4	9,384	-0.04%
2018/11/06	0	0.00	4	18.45	18.50	-4	9,524	-0.04%
2018/11/05	50	18.60	0	0.00	18.65	50	9,450	0.53%
2018/11/02	17	18.58	0	0.00	18.55	17	9,374	0.18%
2018/10/31	0	0.00	13	18.34	18.90	-13	9,220	-0.14%
2018/10/30	0	0.00	10	18.00	18.00	-10	9,115	-0.11%
2018/10/29	28	18.16	10	18.15	18.05	18	9,168	0.20%
2018/10/26	0	0.00	5	18.15	18.20	-5	9,224	-0.05%
2018/10/25	2	17.23	3	17.75	17.80	-1	9,478	-0.01%
2018/10/24	1	17.40	5	17.78	17.85	-4	9,787	-0.04%
2018/10/23	50	17.55	0	0.00	17.60	50	9,879	0.51%
2018/10/19	6	17.27	0	0.00	17.55	6	10,149	0.06%
2018/10/18	2	17.55	0	0.00	17.55	2	10,128	0.02%
2018/10/16	10	17.80	10	17.70	17.50	0	10,373	0.00%
2018/10/15	0	0.00	3	17.77	17.75	-3	10,421	-0.03%
2018/10/12	1	17.35	6	17.61	17.90	-5	10,633	-0.05%
2018/10/11	8	17.19	41.2	17.20	17.00	-33.2	10,687	-0.31%
2018/10/09	2	18.23	0	0.00	18.20	2	10,898	0.02%
2018/10/08	8	18.23	0	0.00	18.25	8	10,918	0.07%
2018/10/05	11.1	18.77	0	0.00	18.65	11.1	10,818	0.10%
2018/10/04	0.1	19.70	0	0.00	19.50	0.1	10,568	0.00%
2018/10/02	55	19.89	0	0.00	19.85	55	10,591	0.52%
2018/10/01	0	0.00	5	20.00	19.90	-5	10,760	-0.05%
2018/09/27	51	19.85	0	0.00	19.95	51	11,632	0.44%
2018/09/26	0	0.00	10	19.90	19.85	-10	11,740	-0.09%
2018/09/25	1	19.85	0	0.00	19.95	1	11,850	0.01%
2018/09/21	2	19.80	0	0.00	19.85	2	11,892	0.02%
2018/09/20	2.1	19.70	5	19.70	19.70	-2.9	11,897	-0.02%
2018/09/19	2	19.80	0	0.00	19.75	2	12,040	0.02%
2018/09/18	9	19.76	0	0.00	19.55	9	12,009	0.07%
2018/09/17	6.2	20.11	0	0.00	20.10	6.2	11,833	0.05%
2018/09/14	4	20.10	0	0.00	20.50	4	11,705	0.03%
2018/09/13	0	0.00	0	20.60	20.40	0	11,559	0.00%
2018/09/12	0	0.00	1	20.25	20.20	-1	11,603	-0.01%
2018/09/11	3	20.53	1	20.50	20.50	2	11,681	0.02%
2018/09/10	8.8	20.37	0	0.00	20.20	8.8	11,925	0.07%
2018/09/07	2	21.25	0	0.00	21.20	2	11,970	0.02%
2018/09/06	0	0.00	1	21.35	21.35	-1	11,988	-0.01%
2018/09/04	0	0.00	2.1	21.61	21.60	-2.1	12,217	-0.02%
2018/08/30	0	0.00	1	21.70	21.70	-1	12,372	-0.01%
2018/08/29	2.4	21.65	0	0.00	21.70	2.4	12,476	0.02%
2018/08/28	4	21.45	0.1	21.70	21.45	3.9	12,600	0.03%
2018/08/27	1	21.25	10	21.25	21.35	-9	12,847	-0.07%
2018/08/24	1	21.25	4.2	21.26	21.30	-3.2	12,975	-0.02%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/22	0.1	21.40	10	21.35	21.35	-9.9	13,642	-0.07%
2018/08/21	0	0.00	1	21.25	21.40	-1	13,769	-0.01%
2018/08/20	1	21.25	0	0.00	21.20	1	13,840	0.01%
2018/08/17	1	21.40	2	21.45	21.20	-1	13,924	-0.01%
2018/08/15	2.1	21.56	1	21.75	21.55	1.1	14,117	0.01%
2018/08/14	2	21.63	10	21.80	21.65	-8	14,316	-0.06%
2018/08/13	7	21.94	0	0.00	21.85	7	14,557	0.05%
2018/08/09	52	22.40	0	0.00	22.35	52	14,676	0.35%
2018/08/07	0	0.00	0.1	22.50	22.40	-0.1	15,364	0.00%
2018/08/03	3	22.25	1	22.25	22.30	2	15,806	0.01%
2018/08/02	3	22.25	1	22.25	22.10	2	16,078	0.01%
2018/08/01	1	22.20	8	22.00	22.35	-7	16,048	-0.04%
2018/07/31	82	23.58	8	23.52	23.65	74	15,791	0.47%
2018/07/27	16	23.35	0	0.00	23.35	16	15,678	0.10%
2018/07/25	3	23.08	0	0.00	23.05	3	15,648	0.02%
2018/07/24	0	0.00	1	23.20	23.20	-1	15,722	-0.01%
2018/07/23	1	23.00	0	0.00	22.90	1	15,822	0.01%
2018/07/19	0	0.00	11	23.65	23.55	-11	16,044	-0.07%
2018/07/18	3	23.70	10	23.75	23.70	-7	15,892	-0.04%
2018/07/17	0	0.00	2	23.40	23.80	-2	15,644	-0.01%
2018/07/13	1	22.35	0	0.00	22.35	1	15,059	0.01%
2018/07/11	1	21.75	0	0.00	21.80	1	15,255	0.01%
2018/07/10	0	0.00	3	22.05	22.00	-3	15,253	-0.02%
2018/07/09	0	0.00	5	21.80	21.80	-5	15,391	-0.03%
2018/07/06	1.1	21.52	0	0.00	21.70	1.1	15,456	0.01%
2018/07/04	0	0.00	1	22.15	22.20	-1	14,874	-0.01%
2018/07/03	0	0.00	17	22.30	22.25	-17	15,032	-0.11%
2018/07/02	5	22.54	0	0.00	22.40	5	15,382	0.03%
2018/06/29	1	22.40	10	22.35	22.65	-9	15,496	-0.06%
2018/06/28	2	22.30	0	0.00	22.40	2	15,465	0.01%
2018/06/27	2	22.45	2	22.40	22.40	0	15,426	0.00%
2018/06/26	3.1	22.44	0	0.00	22.40	3.1	15,570	0.02%
2018/06/25	2	22.80	0	0.00	22.70	2	15,507	0.01%
2018/06/19	1	22.90	0	0.00	22.85	1	16,672	0.01%
2018/06/15	1	23.30	0	0.00	23.20	1	16,733	0.01%
2018/06/13	0	0.00	9	23.45	23.35	-9	17,619	-0.05%
2018/06/11	0	0.00	0.2	23.55	23.55	-0.2	20,223	0.00%
2018/06/08	7	23.46	0	0.00	23.40	7	21,852	0.03%
2018/06/07	1	23.40	0	0.00	23.45	1	22,369	0.00%
2018/06/05	3	23.35	0	0.00	23.30	3	24,055	0.01%
2018/06/04	1	23.40	3	23.62	23.55	-2	24,033	-0.01%
2018/05/31	7	22.95	0	0.00	22.55	7	23,872	0.03%
2018/05/30	1	22.85	0	0.00	22.80	1	23,589	0.00%
2018/05/29	0	0.00	2	23.20	23.15	-2	23,434	-0.01%
2018/05/28	1	23.30	0	23.40	23.35	1	23,602	0.00%
2018/05/25	5	23.35	0	0.00	23.30	5	23,917	0.02%
2018/05/24	0	0.00	10	23.15	23.20	-10	23,928	-0.04%
2018/05/23	1	23.20	0	0.00	23.20	1	24,156	0.00%
2018/05/22	1	23.40	0	0.00	23.50	1	24,376	0.00%
2018/05/18	21	23.15	0	0.00	23.00	21	24,392	0.09%
2018/05/17	50	23.25	0	0.00	23.10	50	24,439	0.20%
2018/05/16	1	23.25	0	0.00	23.10	1	24,409	0.00%
2018/05/15	4	23.29	1	23.20	23.15	3	24,301	0.01%
2018/05/14	1	23.25	20	23.63	23.65	-19	24,389	-0.08%
2018/05/11	1	23.20	1	23.30	23.15	0	24,251	0.00%
2018/05/10	11	23.36	0	0.00	23.45	11	24,106	0.05%
2018/05/09	1	23.95	10	23.80	23.70	-9	23,902	-0.04%
2018/05/08	15	23.90	0	0.00	23.85	15	23,948	0.06%
2018/05/07	2	23.88	2	23.80	24.20	0	23,954	0.00%
2018/05/04	10	23.45	0	0.00	23.40	10	23,702	0.04%
2018/05/03	1	23.70	0	0.00	23.80	1	23,644	0.00%
2018/05/02	2	23.80	0	0.00	23.90	2	23,633	0.01%
2018/04/27	3	23.52	2	23.35	23.65	1	24,545	0.00%
2018/04/26	0	0.00	6	23.75	23.60	-6	24,717	-0.02%
2018/04/25	51	23.70	50	23.76	23.50	1	24,570	0.00%
2018/04/24	10	23.75	0	0.00	23.70	10	24,487	0.04%
2018/04/23	0	0.00	9	23.90	24.10	-9	24,541	-0.04%
2018/04/20	22	23.86	0	0.00	23.90	22	24,556	0.09%
2018/04/19	0	0.00	10	24.20	24.25	-10	24,474	-0.04%
2018/04/18	5	24.40	10	24.20	23.85	-5	24,724	-0.02%
2018/04/17	11	24.10	1	24.25	24.25	10	24,596	0.04%
2018/04/16	52	23.89	0	0.00	23.70	52	24,490	0.21%
2018/04/13	1	23.90	0	0.00	23.80	1	24,455	0.00%
2018/04/12	1	24.00	0	0.00	24.10	1	24,326	0.00%
2018/04/10	0	0.00	100	23.70	23.70	-100	24,125	-0.41%
2018/04/03	21	24.10	0	0.00	24.00	21	23,986	0.09%
2018/04/02	1	24.80	0	0.00	24.55	1	23,704	0.00%
2018/03/31	3	24.90	0	0.00	24.90	3	23,582	0.01%
2018/03/30	20	25.05	20	25.25	25.05	0	23,678	0.00%
2018/03/29	2	25.05	10	25.00	24.95	-8	24,073	-0.03%
2018/03/28	2	25.40	0	0.00	25.30	2	24,078	0.01%
2018/03/27	0	0.00	11	25.69	25.70	-11	24,099	-0.05%
2018/03/26	0	0.00	10	25.25	25.30	-10	23,784	-0.04%
2018/03/23	1	24.95	0	0.00	24.85	1	23,601	0.00%
2018/03/22	7	25.78	1	26.30	25.65	6	23,300	0.03%
2018/03/21	0	0.00	10	26.05	26.10	-10	23,131	-0.04%
2018/03/20	122	25.30	136	25.95	26.10	-14	22,992	-0.06%	大買/大賣/
2018/03/19	8	25.49	10	25.75	25.45	-2	22,381	-0.01%
2018/03/16	5	25.88	1.1	25.63	25.60	3.9	21,994	0.02%
2018/03/15	52	25.76	59	26.05	26.50	-7	20,982	-0.03%
2018/03/14	120	28.12	27	27.92	26.95	93	19,735	0.47%	大買/
2018/03/13	0	0.00	110	27.37	27.35	-110	18,270	-0.60%	大賣/鉅額交易
2018/03/12	43	27.41	54	27.45	27.35	-11	18,033	-0.06%
2018/03/09	121	25.50	29	25.39	25.40	92	17,233	0.53%	大買/
2018/03/08	0	0.00	10	24.60	24.65	-10	16,926	-0.06%
2018/03/07	2	24.65	0	0.00	24.65	2	17,100	0.01%
2018/03/06	0	0.00	10	24.80	24.70	-10	17,400	-0.06%
2018/03/05	0	0.00	10	24.55	24.85	-10	17,663	-0.06%
2018/03/01	5	24.65	1	24.90	24.90	4	18,081	0.02%
2018/02/26	3	24.72	10	24.55	24.30	-7	17,819	-0.04%
2018/02/23	3	24.60	0	0.00	24.60	3	17,854	0.02%
2018/02/22	3	24.40	3	24.68	24.50	0	18,108	0.00%
2018/02/21	0	0.00	29	24.42	24.40	-29	17,949	-0.16%
2018/02/09	5	22.45	0	0.00	22.70	5	17,712	0.03%
2018/02/07	0	0.00	1	23.20	23.15	-1	18,124	-0.01%
2018/02/06	8	22.65	0	0.00	22.35	8	18,107	0.04%
2018/02/05	0	0.00	13	23.84	23.80	-13	17,883	-0.07%
2018/02/01	0	0.00	2	24.15	24.20	-2	18,009	-0.01%
2018/01/31	1.5	24.33	0	0.00	24.50	1.5	18,379	0.01%
2018/01/30	50	24.60	34	24.45	24.45	16	18,443	0.09%
2018/01/29	2.5	24.14	10	24.35	24.30	-7.5	18,460	-0.04%
2018/01/25	10	24.76	0	0.00	24.60	10	19,017	0.05%
2018/01/24	106	25.11	104	25.11	25.10	2	18,883	0.01%	大買/大賣/
2018/01/23	37	24.74	59	24.88	24.90	-22	18,534	-0.12%
2018/01/22	1	24.20	15	24.23	24.30	-14	17,952	-0.08%
2018/01/19	3	23.72	20	23.70	23.80	-17	17,668	-0.10%
2018/01/18	5	23.88	0	0.00	23.75	5	17,594	0.03%
2018/01/17	2	23.70	6	23.90	23.90	-4	17,577	-0.02%
2018/01/16	1	23.75	0	0.00	23.85	1	18,041	0.01%
2018/01/15	1	23.95	0	0.00	23.95	1	18,096	0.01%
2018/01/12	5	23.98	7	23.99	23.90	-2	18,147	-0.01%
2018/01/10	4	23.29	0	0.00	23.30	4	18,097	0.02%
2018/01/09	62	23.54	0	0.00	23.55	62	18,319	0.34%
2018/01/08	1	23.60	0	0.00	23.55	1	18,700	0.01%
2018/01/05	3	23.53	1	23.70	23.65	2	18,757	0.01%
2018/01/03	8	23.59	2	23.60	23.60	6	19,036	0.03%
2018/01/02	12	23.81	19	23.99	23.80	-7	18,881	-0.04%