緯創 (3231)-統一-敦南券商分點個股進出

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
▲2.5
漲幅
+2.30%
成交量
36,479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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/04/23	23	110.39	17.3	110.83	111.00	5.7	98,685	0.01%
2024/04/22	37.3	110.53	17	110.88	108.50	20.3	98,941	0.02%
2024/04/19	224.5	115.39	24.2	116.10	115.00	200.3	99,484	0.20%	大買/鉅額交易
2024/04/18	22	115.98	58	116.33	118.00	-36	100,151	-0.04%
2024/04/17	74.5	114.34	32.5	113.75	114.50	42.1	100,628	0.04%
2024/04/16	45	114.66	33.7	115.03	114.00	11.3	99,977	0.01%
2024/04/15	84.3	120.30	13.2	119.85	119.50	71.1	99,746	0.07%
2024/04/12	239.3	123.93	22	124.73	122.50	217.3	99,486	0.22%	大買/鉅額交易
2024/04/11	126.4	123.31	17	125.32	123.00	109.4	98,973	0.11%	大買/鉅額交易
2024/04/10	16.2	126.93	23	127.07	125.50	-6.8	98,514	-0.01%
2024/04/09	441.6	126.77	61.1	126.50	126.00	380.5	97,978	0.39%	大買/鉅額交易
2024/04/08	45.1	131.44	216	130.41	132.00	-170.9	97,472	-0.18%	大賣/鉅額交易
2024/04/03	377.2	128.81	290.1	128.60	129.50	87	97,382	0.09%	大買/大賣/
2024/04/02	17.3	123.91	18	124.33	125.00	-0.7	95,006	0.00%
2024/04/01	71.2	124.48	317.9	123.81	122.50	-246.7	94,296	-0.26%	大賣/鉅額交易
2024/03/29	59.1	124.35	215.6	125.04	125.00	-156.5	93,180	-0.17%	大賣/鉅額交易
2024/03/28	324	119.99	28.4	118.80	120.50	295.7	90,381	0.33%	大買/鉅額交易
2024/03/27	522	116.52	505	116.60	117.00	17	90,264	0.02%	大買/大賣/
2024/03/26	33.6	118.14	10.2	117.35	117.00	23.4	91,006	0.03%
2024/03/25	9.3	123.11	17.2	123.70	122.00	-7.9	90,863	-0.01%
2024/03/22	16	122.75	35.1	123.16	123.00	-19.1	91,132	-0.02%
2024/03/21	16	120.50	38.1	120.95	120.50	-22.1	90,520	-0.02%
2024/03/20	75.2	121.68	26	121.98	120.00	49.2	90,895	0.05%
2024/03/19	53.2	122.56	52.7	122.11	122.50	0.5	90,127	0.00%
2024/03/18	21	119.60	32.7	119.79	120.00	-11.6	89,597	-0.01%
2024/03/15	33.8	119.05	77.6	117.61	119.50	-43.8	89,472	-0.05%
2024/03/14	91.5	115.45	52.6	115.39	115.50	38.9	88,677	0.04%
2024/03/13	117.5	117.95	67.5	117.99	116.50	50	88,539	0.06%	大買/
2024/03/12	98.9	121.45	34.3	122.11	122.50	64.6	87,599	0.07%
2024/03/11	45.4	122.20	329.2	121.05	121.00	-283.8	86,981	-0.33%	大賣/鉅額交易
2024/03/08	21.5	116.72	21.2	117.17	116.00	0.4	84,658	0.00%
2024/03/07	38.2	117.14	11.3	117.33	116.00	26.9	84,305	0.03%
2024/03/06	132.3	119.92	8.1	119.93	119.50	124.2	84,380	0.15%	大買/鉅額交易
2024/03/05	103.6	121.27	79.5	121.18	121.50	24.2	84,705	0.03%	大買/
2024/03/04	56.5	118.68	93	119.22	116.50	-36.6	83,596	-0.04%
2024/03/01	36	118.38	152.1	117.88	118.00	-116.1	82,963	-0.14%	大賣/鉅額交易
2024/02/29	21.2	114.60	8	114.62	115.50	13.2	82,639	0.02%
2024/02/27	71.2	113.36	86	114.16	113.50	-14.8	82,161	-0.02%
2024/02/26	55	116.60	14	116.86	117.00	41	81,520	0.05%
2024/02/23	37	118.81	67.5	120.13	116.00	-30.5	82,394	-0.04%
2024/02/22	35.5	120.84	28.1	121.05	119.00	7.4	82,377	0.01%
2024/02/21	172	118.57	94	118.61	118.50	78	81,420	0.10%	大買/
2024/02/20	27	122.13	56.1	122.16	122.00	-29.1	80,732	-0.04%
2024/02/19	66.3	123.77	18.9	123.84	122.50	47.4	80,311	0.06%
2024/02/16	62.1	127.32	35.6	127.74	126.00	26.5	80,523	0.03%
2024/02/15	94.5	132.34	131.1	131.51	130.50	-36.6	79,728	-0.05%	大賣/
2024/02/05	98	122.82	297.2	121.39	124.50	-199.2	78,923	-0.25%	大賣/鉅額交易
2024/02/02	272.2	119.22	136	119.53	120.00	136.2	78,367	0.17%	大買/大賣/鉅額交易
2024/02/01	29.3	113.80	48.5	114.72	115.00	-19.2	78,456	-0.02%
2024/01/31	35.1	115.43	23	115.13	114.50	12.1	81,131	0.01%
2024/01/30	58.1	118.52	36.7	118.59	118.00	21.4	80,957	0.03%
2024/01/29	21.2	115.94	30.5	116.12	116.50	-9.3	80,092	-0.01%
2024/01/26	37.4	113.36	40.1	112.94	113.00	-2.7	79,717	0.00%
2024/01/25	85	117.22	225.1	117.95	115.00	-140.1	79,371	-0.18%	大賣/鉅額交易
2024/01/24	57	116.30	30.8	115.77	116.00	26.2	77,578	0.03%
2024/01/23	52	116.08	84	116.04	117.00	-32	77,090	-0.04%
2024/01/22	228.4	115.22	308.9	115.95	116.50	-80.5	75,750	-0.11%	大買/大賣/
2024/01/19	218.3	103.68	350	103.71	107.00	-131.7	72,889	-0.18%	大買/大賣/鉅額交易
2024/01/18	43.7	97.53	27	96.76	97.70	16.7	69,445	0.02%
2024/01/17	38.9	99.10	62	99.30	97.90	-23.1	69,404	-0.03%
2024/01/16	67.2	98.88	66	98.73	98.60	1.2	69,586	0.00%
2024/01/15	138.1	99.24	67	99.87	98.60	71.1	69,770	0.10%	大買/
2024/01/12	56	99.24	58.7	99.50	99.50	-2.7	69,377	0.00%
2024/01/11	39.1	96.90	82.2	96.92	97.60	-43.1	68,947	-0.06%
2024/01/10	9	94.51	5	94.84	94.50	4	70,996	0.01%
2024/01/09	44.2	95.23	41	95.37	94.00	3.2	72,328	0.00%
2024/01/08	11	94.88	4	94.75	94.40	7	72,025	0.01%
2024/01/05	7.1	94.03	8	94.23	93.60	-0.9	72,968	0.00%
2024/01/04	44	93.93	451	94.29	94.20	-407	74,314	-0.55%	大賣/鉅額交易
2024/01/03	15.1	93.58	9	93.53	93.50	6.1	76,970	0.01%
2024/01/02	48.4	95.92	19.1	95.57	93.70	29.2	77,612	0.04%
2023/12/29	52	98.24	198.4	98.37	98.60	-146.4	76,858	-0.19%	大賣/鉅額交易
2023/12/28	25	96.74	18.1	96.74	95.90	6.9	76,126	0.01%
2023/12/27	8	96.86	31	96.85	96.70	-23	77,213	-0.03%
2023/12/26	15	96.37	11	96.92	97.00	4	79,699	0.01%
2023/12/25	30	96.60	47.1	96.69	96.60	-17.1	80,972	-0.02%
2023/12/22	25	94.74	19	95.23	94.20	6	80,706	0.01%
2023/12/21	20.1	93.56	39.1	94.79	95.20	-19	80,789	-0.02%
2023/12/20	4.2	94.10	51.2	94.33	94.20	-47	80,167	-0.06%
2023/12/19	92.1	92.60	15.3	92.86	92.00	76.8	79,775	0.10%
2023/12/18	12.1	92.54	11	92.85	92.30	1.1	80,271	0.00%
2023/12/15	21	92.55	7.1	92.69	91.60	14	81,153	0.02%
2023/12/14	45	93.62	46.2	93.63	93.10	-1.2	81,709	0.00%
2023/12/13	31.2	92.91	33	92.72	92.90	-1.8	81,924	0.00%
2023/12/12	44	91.11	3.4	90.86	90.50	40.6	82,288	0.05%
2023/12/11	36	92.13	18	92.65	91.80	18	83,190	0.02%
2023/12/08	38	93.15	6	93.80	92.60	32	83,663	0.04%
2023/12/07	81.2	91.68	49.1	93.30	93.40	32.1	84,174	0.04%
2023/12/06	23	91.17	27.3	91.13	91.20	-4.3	85,906	-0.01%
2023/12/05	54.6	89.27	7	89.34	89.20	47.6	86,114	0.06%
2023/12/04	78.3	91.76	0.1	93.00	91.30	78.2	86,032	0.09%
2023/12/01	30.2	91.99	16	92.16	92.80	14.2	86,253	0.02%
2023/11/30	99.1	91.54	56	91.74	91.50	43.1	86,241	0.05%
2023/11/29	93.3	93.65	14.2	94.16	93.30	79.1	86,498	0.09%
2023/11/28	94	92.26	10	92.43	92.50	84	88,159	0.10%
2023/11/27	139.4	92.19	9.6	93.54	92.70	129.8	90,725	0.14%	大買/鉅額交易
2023/11/24	11	95.73	5.1	95.38	96.00	5.9	91,275	0.01%
2023/11/22	130.4	98.34	104	99.12	97.60	26.4	94,745	0.03%	大買/大賣/
2023/11/21	57.5	102.86	77.9	102.35	102.50	-20.4	97,250	-0.02%
2023/11/20	31.1	99.15	130	99.51	99.70	-98.9	100,938	-0.10%	大賣/
2023/11/17	93.6	99.77	9	99.62	99.00	84.6	102,125	0.08%
2023/11/16	9.7	99.10	77.1	99.83	99.00	-67.4	103,972	-0.06%
2023/11/15	13.2	100.19	79.1	100.82	99.00	-65.9	105,424	-0.06%
2023/11/14	32.3	98.74	15	98.66	98.10	17.3	108,376	0.02%
2023/11/13	72	100.33	140.2	99.59	100.00	-68.2	112,049	-0.06%	大賣/
2023/11/10	52.2	96.49	197	97.01	98.10	-144.8	113,658	-0.13%	大賣/鉅額交易
2023/11/09	264	98.79	46.1	98.40	98.60	217.9	114,264	0.19%	大買/鉅額交易
2023/11/08	188.1	98.67	151.6	99.52	97.30	36.5	115,887	0.03%	大買/大賣/
2023/11/07	8	92.83	10.1	93.60	93.40	-2.1	115,130	0.00%
2023/11/06	35	92.51	8.1	92.89	92.10	26.9	118,831	0.02%
2023/11/03	11.3	93.17	28.2	91.83	91.20	-16.9	121,725	-0.01%
2023/11/02	11.1	93.14	11	93.45	92.80	0.1	126,175	0.00%
2023/11/01	42.1	90.06	39	89.97	89.50	3.1	127,805	0.00%
2023/10/31	6.3	91.50	36	91.29	89.40	-29.7	132,840	-0.02%
2023/10/30	31.4	94.93	14.4	94.37	93.70	17	134,868	0.01%
2023/10/27	256.1	96.63	93	95.83	94.30	163.1	138,647	0.12%	大買/鉅額交易
2023/10/26	119	93.07	105	93.38	93.20	14	140,010	0.01%	大買/大賣/
2023/10/25	39.2	95.86	53	95.96	95.30	-13.8	142,461	-0.01%
2023/10/24	142.2	95.05	80	95.48	96.20	62.2	142,120	0.04%	大買/
2023/10/23	12	92.69	13	92.67	92.50	-1	141,242	0.00%
2023/10/20	15.1	90.56	23.1	91.06	91.40	-8	141,005	-0.01%
2023/10/19	31.1	91.01	46	91.13	91.70	-14.9	140,393	-0.01%
2023/10/18	77.2	89.49	81	89.50	91.00	-3.8	139,872	0.00%
2023/10/17	56.8	95.96	82	95.30	94.70	-25.2	137,104	-0.02%
2023/10/16	69	98.19	28	98.84	98.00	41	135,942	0.03%
2023/10/13	62.4	99.17	68	99.19	99.10	-5.6	135,724	0.00%
2023/10/12	19	101.96	57.2	100.93	102.50	-38.2	134,759	-0.03%
2023/10/11	103.6	101.75	54	101.54	98.20	49.6	134,082	0.04%	大買/
2023/10/06	19.4	108.74	71	108.11	108.50	-51.6	134,437	-0.04%
2023/10/05	12	106.46	14	106.89	107.00	-2	136,130	0.00%
2023/10/04	232.5	105.41	125	105.42	106.00	107.5	137,219	0.08%	大買/大賣/鉅額交易
2023/10/03	51.1	110.34	44	109.24	108.00	7.1	137,686	0.01%
2023/10/02	54	110.22	152.5	109.42	111.00	-98.5	138,259	-0.07%	大賣/
2023/09/28	58	103.71	8	104.06	101.50	50	137,680	0.04%
2023/09/27	19	102.03	12	102.46	103.00	7	137,943	0.01%
2023/09/26	9	102.83	9	102.11	101.50	0	138,726	0.00%
2023/09/25	11.1	102.23	25.1	102.44	103.00	-14	139,770	-0.01%
2023/09/22	19	100.93	37.2	101.55	102.50	-18.2	141,561	-0.01%
2023/09/21	92.5	98.63	64	99.39	100.50	28.5	142,708	0.02%
2023/09/20	14	99.74	10	100.11	98.70	4	143,098	0.00%
2023/09/19	54.1	99.37	81	98.85	98.40	-26.9	143,234	-0.02%
2023/09/18	28.3	101.31	16	101.31	101.00	12.3	143,749	0.01%
2023/09/15	120	105.64	107	106.44	104.50	13	145,515	0.01%	大買/大賣/
2023/09/14	23	106.20	36	105.57	106.00	-13	145,823	-0.01%
2023/09/13	52	101.37	29	101.88	102.00	23	145,987	0.02%
2023/09/12	27.2	102.32	23.1	102.63	102.00	4.1	147,817	0.00%
2023/09/11	136.5	102.55	146.8	102.47	102.50	-10.3	149,199	-0.01%	大買/大賣/
2023/09/08	15.5	110.29	5.8	110.17	109.00	9.7	149,315	0.01%
2023/09/07	11.2	111.06	6	110.67	110.00	5.2	150,140	0.00%
2023/09/06	8.6	113.73	25.3	113.63	113.50	-16.7	151,328	-0.01%
2023/09/05	9.2	111.66	1.2	112.00	112.50	8	152,889	0.01%
2023/09/04	20.4	111.35	29.1	111.98	112.50	-8.7	153,207	-0.01%
2023/09/01	167.4	112.99	507.3	114.60	109.00	-339.9	153,384	-0.22%	大買/大賣/鉅額交易
2023/08/31	556.2	114.39	157.1	114.41	117.00	399.1	151,878	0.26%	大買/大賣/鉅額交易
2023/08/30	45	113.08	75.1	112.57	112.00	-30.1	150,388	-0.02%
2023/08/29	69.2	111.29	38.2	110.94	109.50	31	152,731	0.02%
2023/08/28	110.6	109.15	120.1	107.62	109.50	-9.5	153,126	-0.01%	大買/大賣/
2023/08/25	147.5	112.09	121	111.51	111.00	26.5	155,577	0.02%	大買/大賣/
2023/08/24	204.7	127.95	192.4	128.65	122.50	12.3	153,948	0.01%	大買/大賣/
2023/08/23	71	125.34	82.6	124.87	127.50	-11.6	151,950	-0.01%
2023/08/22	72.5	125.12	236	125.49	123.50	-163.6	154,442	-0.11%	大賣/鉅額交易
2023/08/21	429.8	121.03	380.1	120.83	121.00	49.6	155,205	0.03%	大買/大賣/
2023/08/18	139.1	122.51	87	120.50	120.50	52.1	154,552	0.03%	大買/
2023/08/17	239.3	128.33	106.6	128.36	129.00	132.7	151,273	0.09%	大買/大賣/鉅額交易
2023/08/16	56.6	120.11	81.3	121.60	128.00	-24.7	147,325	-0.02%
2023/08/15	30.1	118.95	185.4	119.82	116.50	-155.3	145,781	-0.11%	大賣/鉅額交易
2023/08/14	234.2	111.36	110	111.17	111.50	124.2	144,619	0.09%	大買/大賣/鉅額交易
2023/08/11	68.4	117.55	31	116.89	115.00	37.4	141,921	0.03%
2023/08/10	119.2	112.88	130	115.00	113.50	-10.8	140,567	-0.01%	大買/大賣/
2023/08/09	145	121.45	102.4	122.62	120.00	42.7	137,269	0.03%	大買/大賣/
2023/08/08	119.5	129.86	94.3	130.35	129.00	25.2	136,528	0.02%	大買/
2023/08/07	54.4	121.99	123.5	121.64	125.00	-69.1	131,929	-0.05%	大賣/
2023/08/04	214.1	114.14	206.5	114.34	114.00	7.6	130,249	0.01%	大買/大賣/
2023/08/02	67.3	127.26	158	126.79	121.50	-90.7	125,410	-0.07%	大賣/
2023/08/01	429.4	133.10	272.5	134.14	135.00	156.9	123,181	0.13%	大買/大賣/鉅額交易
2023/07/31	158.3	151.25	70.1	149.56	141.50	88.2	119,189	0.07%	大買/
2023/07/28	250.7	154.28	250	154.40	157.00	0.6	117,057	0.00%	大買/大賣/
2023/07/27	25.3	156.05	11	160.81	154.00	14.3	114,413	0.01%
2023/07/26	78.3	152.68	26.5	152.46	156.50	51.8	115,335	0.04%
2023/07/25	19.5	157.67	49.3	158.49	152.00	-29.8	115,259	-0.03%
2023/07/24	59.9	152.46	35.5	150.63	158.00	24.5	115,382	0.02%
2023/07/21	69	137.06	26.8	140.60	147.50	42.2	115,512	0.04%
2023/07/20	70.4	131.64	12.3	132.65	134.50	58.1	115,954	0.05%
2023/07/19	53.1	131.71	18.1	125.41	128.00	34.9	116,322	0.03%
2023/07/18	13	132.92	17	135.91	133.00	-4	116,878	0.00%
2023/07/17	29.5	141.55	76	139.55	139.50	-46.5	117,000	-0.04%
2023/07/14	34.6	134.92	29	137.26	142.00	5.6	118,026	0.00%
2023/07/13	89.9	132.81	92.6	133.61	132.00	-2.8	117,676	0.00%
2023/07/12	94.5	121.67	121.1	121.31	124.00	-26.6	114,566	-0.02%	大賣/
2023/07/11	25	110.80	73.4	110.72	113.00	-48.4	112,635	-0.04%
2023/07/10	72.1	105.05	59.8	105.70	103.00	12.3	111,414	0.01%
2023/07/07	105.8	107.39	479.3	104.48	106.00	-373.5	110,867	-0.34%	大買/大賣/鉅額交易
2023/07/06	144	105.63	73.3	106.05	105.50	70.7	109,008	0.06%	大買/
2023/07/05	180.5	102.61	99	103.07	102.50	81.5	107,848	0.08%	大買/
2023/07/04	46.2	102.42	224.2	102.26	105.00	-178	106,113	-0.17%	大賣/鉅額交易
2023/07/03	99	95.72	139	95.72	95.70	-40	105,150	-0.04%	大賣/
2023/06/30	211	86.93	347.6	88.38	90.80	-136.6	104,322	-0.13%	大買/大賣/鉅額交易
2023/06/29	448	82.07	224.5	82.23	83.60	223.6	103,396	0.22%	大買/大賣/鉅額交易
2023/06/28	183.4	81.01	127	80.76	78.70	56.4	101,949	0.06%	大買/大賣/
2023/06/27	208.9	80.84	47	81.41	79.60	161.9	100,933	0.16%	大買/鉅額交易
2023/06/26	185.3	82.40	96	82.68	82.80	89.3	100,256	0.09%	大買/
2023/06/21	161	81.46	157.6	82.06	84.10	3.4	99,270	0.00%	大買/大賣/
2023/06/20	86.7	77.75	63	77.55	77.70	23.7	97,590	0.02%
2023/06/19	89.4	79.60	60	79.84	78.40	29.4	96,478	0.03%
2023/06/16	185.3	80.54	178.3	80.82	80.20	7	95,723	0.01%	大買/大賣/
2023/06/15	161	79.69	169.1	79.98	80.20	-8.1	93,255	-0.01%	大買/大賣/
2023/06/14	165	74.76	216.5	76.37	76.70	-51.5	90,825	-0.06%	大買/大賣/
2023/06/13	46.2	71.48	71	72.14	71.80	-24.9	87,985	-0.03%
2023/06/12	239.2	72.41	83	72.07	70.70	156.2	86,804	0.18%	大買/鉅額交易
2023/06/09	167	71.99	239.5	71.89	73.00	-72.5	84,944	-0.09%	大買/大賣/
2023/06/08	25.5	68.39	9	69.04	68.00	16.5	82,605	0.02%
2023/06/07	54.1	69.34	80.1	70.25	68.60	-26.1	81,273	-0.03%
2023/06/06	19.7	70.75	24	71.10	70.60	-4.4	79,813	-0.01%
2023/06/05	45	71.08	32	71.48	71.00	13	79,062	0.02%
2023/06/02	195	72.95	152	73.76	71.10	43	77,459	0.06%	大買/大賣/
2023/06/01	89	67.67	112	67.47	69.40	-23	73,617	-0.03%	大賣/
2023/05/31	62.1	66.38	57	67.19	66.70	5.1	71,367	0.01%
2023/05/30	121.1	67.04	117	67.34	66.30	4.1	66,044	0.01%	大買/大賣/
2023/05/29	63	68.00	73.5	68.30	68.00	-10.5	63,640	-0.02%
2023/05/26	68.5	65.70	199.1	66.39	65.00	-130.6	60,859	-0.21%	大賣/鉅額交易
2023/05/25	78	61.19	138.3	60.55	61.70	-60.3	56,693	-0.11%	大賣/
2023/05/24	41	55.77	44	55.26	56.10	-3	53,445	-0.01%
2023/05/23	19	54.10	35	54.62	53.60	-16	51,926	-0.03%
2023/05/22	7	52.84	7	53.34	52.70	0	50,829	0.00%
2023/05/19	69	52.51	136.8	52.66	53.20	-67.8	49,902	-0.14%	大賣/
2023/05/18	10	50.87	68	51.13	50.60	-58	48,118	-0.12%
2023/05/17	106	49.22	154	49.53	49.45	-48	46,770	-0.10%	大買/大賣/
2023/05/16	56	48.39	64	48.72	48.45	-8	45,829	-0.02%
2023/05/15	216	49.50	78	49.83	48.50	138	44,747	0.31%	大買/鉅額交易
2023/05/12	191	47.75	181	48.45	50.10	10	43,504	0.02%	大買/大賣/
2023/05/11	8	47.54	7	47.83	47.50	1	40,848	0.00%
2023/05/10	38	48.13	10	48.18	48.10	28	40,176	0.07%
2023/05/09	24	49.08	12	49.62	50.00	12	39,277	0.03%
2023/05/08	38	50.34	43	50.52	49.90	-5	38,509	-0.01%
2023/05/05	19	49.54	14	49.52	49.15	5	37,793	0.01%
2023/05/04	36	48.64	32	49.36	49.55	4	37,416	0.01%
2023/05/03	6	48.89	21	48.83	48.95	-15	36,729	-0.04%
2023/05/02	12	49.63	54	48.92	50.10	-42	36,394	-0.12%
2023/04/28	2	46.23	11	45.54	46.50	-9	35,295	-0.03%
2023/04/27	3	45.85	27	45.60	46.00	-24	34,667	-0.07%
2023/04/26	13	44.27	43	44.85	45.00	-30	33,828	-0.09%
2023/04/25	50	44.41	2	45.45	43.70	48	32,985	0.15%
2023/04/24	61	45.77	57	45.83	46.20	4	31,630	0.01%
2023/04/21	39	44.46	21	44.73	44.50	18	30,785	0.06%
2023/04/20	36	45.41	34	45.65	45.80	2	29,599	0.01%
2023/04/19	30	45.88	81	45.60	45.65	-51	28,817	-0.18%
2023/04/18	28	43.66	2	43.90	43.45	26	27,272	0.10%
2023/04/17	5	44.38	4	44.80	44.20	1	26,654	0.00%
2023/04/14	20	44.05	18	44.26	43.95	2	26,180	0.01%
2023/04/13	24	44.54	7	44.49	44.45	17	25,236	0.07%
2023/04/12	8	44.62	8	44.77	45.15	0	24,386	0.00%
2023/04/11	5	43.48	16.1	43.42	43.45	-11.1	23,306	-0.05%
2023/04/10	13	43.05	11.5	42.24	43.40	1.5	22,753	0.01%
2023/04/07	20	40.64	36	40.76	40.60	-16	21,414	-0.07%
2023/04/06	76	41.21	83	41.33	41.40	-7	20,966	-0.03%
2023/03/31	115.2	41.78	128.6	41.43	41.85	-13.4	20,410	-0.07%	大買/大賣/
2023/03/30	54	40.60	46	41.05	41.60	8	19,804	0.04%
2023/03/29	5	39.41	46	39.15	39.55	-41	18,541	-0.22%
2023/03/28	36	40.00	5	39.90	39.40	31	18,323	0.17%
2023/03/27	72	40.67	43	40.76	41.20	29	18,137	0.16%
2023/03/24	11	39.45	9	39.75	40.00	2	17,776	0.01%
2023/03/23	4.1	39.29	31	39.03	39.65	-26.9	16,814	-0.16%
2023/03/22	9	37.86	57	38.18	38.20	-48	15,790	-0.30%
2023/03/21	2	36.75	6	37.24	37.55	-4	15,307	-0.03%
2023/03/20	1	35.85	31.1	35.62	35.90	-30.1	14,354	-0.21%
2023/03/16	14	34.46	4	34.48	34.55	10	13,982	0.07%
2023/03/15	4	34.58	112.6	34.01	34.50	-108.6	13,837	-0.78%	大賣/鉅額交易
2023/03/14	110	33.56	7	33.75	33.55	103	13,442	0.77%	大買/鉅額交易
2023/03/13	0.3	33.45	0	0.00	33.65	0.3	13,450	0.00%
2023/03/10	0.1	33.45	0	0.00	33.60	0.1	13,325	0.00%
2023/03/09	0	0.00	90	33.91	33.95	-90	13,293	-0.68%
2023/03/08	0	0.00	29	33.63	33.80	-29	13,102	-0.22%
2023/03/07	20	33.08	1	33.10	33.15	19	12,831	0.15%
2023/03/06	0	0.00	7	32.76	32.85	-7	12,700	-0.06%
2023/03/03	0	0.00	15	32.57	32.65	-15	12,665	-0.12%
2023/03/02	15	32.17	0	0.00	32.35	15	12,673	0.12%
2023/03/01	0	0.00	2	32.55	32.55	-2	12,625	-0.02%
2023/02/24	12	32.98	25	32.83	33.15	-13	12,354	-0.11%
2023/02/23	0	0.00	1	32.20	32.20	-1	11,845	-0.01%
2023/02/21	0	0.00	0	31.70	31.75	0	11,700	0.00%
2023/02/20	4	31.63	2	31.70	31.70	2	11,823	0.02%
2023/02/16	1	31.65	0	0.00	31.50	1	12,054	0.01%
2023/02/13	0.5	31.60	2	31.60	31.70	-1.5	12,208	-0.01%
2023/02/09	0.5	31.55	0	0.00	31.80	0.5	12,478	0.00%
2023/02/08	1	31.90	0	0.00	31.90	1	12,584	0.01%
2023/02/07	0	0.00	0.1	31.80	31.95	-0.1	12,556	0.00%
2023/02/02	2	31.75	2	31.70	31.80	0	12,352	0.00%
2023/01/31	3	31.15	8	31.37	31.50	-5	12,085	-0.04%
2023/01/30	0	0.00	31	30.86	31.20	-31	11,639	-0.27%
2023/01/17	0	0.00	1	30.10	30.20	-1	11,224	-0.01%
2023/01/16	0	0.00	13	30.21	30.10	-13	11,192	-0.12%
2023/01/13	0	0.00	5	30.20	30.20	-5	11,160	-0.04%
2023/01/12	0	0.00	10	30.15	30.10	-10	11,461	-0.09%
2023/01/11	0	0.00	15	30.22	30.30	-15	11,486	-0.13%
2023/01/10	0	0.00	29	30.11	30.15	-29	11,454	-0.25%
2023/01/09	0	0.00	1	29.95	30.00	-1	11,397	-0.01%
2022/12/30	0	0.00	1	29.50	29.40	-1	11,354	-0.01%
2022/12/29	4	29.31	4	28.84	29.45	0	11,320	0.00%
2022/12/28	0	0.00	6	29.20	29.30	-6	11,333	-0.05%
2022/12/22	0	0.00	10	30.01	30.15	-10	11,599	-0.09%
2022/12/21	4	30.16	8	30.08	30.05	-4	11,359	-0.04%
2022/12/20	19	30.28	10	30.27	30.10	9	11,021	0.08%
2022/12/19	1	29.85	30	30.06	30.50	-29	10,535	-0.28%
2022/12/16	0	0.00	37.5	29.38	30.00	-37.5	9,847	-0.38%
2022/12/14	3	28.95	21	29.15	29.15	-18	9,391	-0.19%
2022/12/09	0.2	28.35	0.7	28.30	28.40	-0.5	9,552	0.00%
2022/12/08	0	0.00	4	27.40	27.80	-4	9,404	-0.04%
2022/12/06	4	27.20	0	0.00	27.50	4	9,356	0.04%
2022/12/05	5	27.40	0	0.00	27.35	5	9,314	0.05%
2022/12/01	0.5	27.75	0	0.00	27.50	0.5	9,279	0.01%
2022/11/28	0.3	27.20	0	0.00	27.10	0.3	9,222	0.00%
2022/11/25	30	27.25	0	0.00	27.25	30	9,273	0.32%
2022/11/24	0.1	27.50	0	0.00	27.35	0.1	9,309	0.00%
2022/11/23	0	0.00	0.1	27.50	27.50	-0.1	9,397	0.00%
2022/11/22	50	27.22	50	27.40	27.40	0	9,486	0.00%
2022/11/17	5.1	27.80	0	0.00	27.95	5.1	9,526	0.05%
2022/11/16	0	0.00	1	27.70	27.70	-1	9,458	-0.01%
2022/11/15	1.2	27.51	0	0.00	27.55	1.2	9,377	0.01%
2022/11/14	6	27.50	0	0.00	27.50	6	9,287	0.06%
2022/11/11	1	27.30	0	0.00	27.50	1	9,163	0.01%
2022/11/09	0	0.00	2	27.20	27.35	-2	9,062	-0.02%
2022/11/07	4	26.88	5	26.40	26.80	-1	8,928	-0.01%
2022/11/04	3.2	25.25	0	0.00	25.35	3.2	8,804	0.04%
2022/11/03	0	0.00	20	25.93	25.80	-20	8,643	-0.23%
2022/11/02	20	26.10	0	0.00	25.95	20	8,781	0.23%
2022/10/27	0	0.00	301	25.96	26.00	-301	9,140	-3.29%	大賣/鉅額交易
2022/10/20	3.2	25.79	1	26.40	26.35	2.2	9,352	0.02%
2022/10/18	1	26.70	0.1	26.30	26.20	0.9	8,926	0.01%
2022/10/17	0	0.00	11	26.49	26.60	-11	8,831	-0.12%
2022/10/14	1	26.65	1	26.55	26.55	0	8,746	0.00%
2022/10/13	0	0.00	4	26.46	26.50	-4	8,757	-0.05%
2022/10/11	0	0.00	2	26.50	26.30	-2	8,716	-0.02%
2022/10/05	0	0.00	350	27.28	27.10	-350	8,782	-3.99%	大賣/鉅額交易
2022/10/03	0	26.60	1	26.75	26.75	-1	8,819	-0.01%
2022/09/30	1	26.55	0	0.00	26.55	1	8,859	0.01%
2022/09/29	0	0.00	15	27.30	27.35	-15	8,855	-0.17%
2022/09/28	0	0.00	10	26.75	26.85	-10	9,189	-0.11%
2022/09/27	0	0.00	500	26.92	26.85	-500	9,365	-5.34%	大賣/鉅額交易
2022/09/26	0.2	26.95	1	26.90	26.95	-0.8	9,479	-0.01%
2022/09/22	0.2	27.50	0	0.00	27.25	0.2	9,861	0.00%
2022/09/19	10	27.55	3	27.30	27.55	7	9,452	0.07%
2022/09/16	2.3	27.02	0	0.00	27.35	2.3	9,314	0.02%
2022/09/15	1	27.35	0	0.00	27.35	1	9,093	0.01%
2022/09/12	0.2	27.55	0	0.00	27.40	0.2	9,175	0.00%
2022/09/08	1.2	26.61	0	0.00	27.20	1.2	9,338	0.01%
2022/09/01	2	27.40	0	0.00	27.45	2	9,245	0.02%
2022/08/30	2	27.40	0	0.00	27.50	2	9,167	0.02%
2022/08/29	2.3	27.46	0	0.00	27.35	2.3	9,085	0.02%
2022/08/24	10	27.85	0	0.00	27.85	10	9,036	0.11%
2022/08/19	0	0.00	1	28.20	28.50	-1	9,069	-0.01%
2022/08/18	1	28.15	0	0.00	28.35	1	9,070	0.01%
2022/08/15	4	27.90	0	0.00	27.90	4	9,039	0.04%
2022/08/12	0	0.00	2	28.45	28.65	-2	8,959	-0.02%
2022/08/11	0.5	28.25	0	0.00	28.40	0.5	8,965	0.01%
2022/08/09	1	27.85	2.8	27.93	28.00	-1.8	8,789	-0.02%
2022/08/05	0.4	27.05	4	26.95	27.35	-3.7	8,636	-0.04%
2022/08/04	0.2	26.75	1	26.70	26.70	-0.9	8,585	-0.01%
2022/08/03	1.4	26.45	4	26.21	26.85	-2.7	8,611	-0.03%
2022/08/02	0.3	26.00	3	26.00	26.40	-2.8	8,779	-0.03%
2022/08/01	0	26.45	0	0.00	26.30	0	9,017	0.00%
2022/07/29	0.2	26.35	0	0.00	26.50	0.2	9,047	0.00%
2022/07/28	0.1	26.20	10	26.20	26.35	-9.9	9,031	-0.11%
2022/07/27	0	0.00	1	25.50	26.00	-1	8,975	-0.01%
2022/07/25	0.1	25.25	1	25.00	25.20	-0.9	9,026	-0.01%
2022/07/22	1	25.10	0	0.00	25.10	1	9,154	0.01%
2022/07/21	0	0.00	1	24.95	25.10	-1	9,340	-0.01%
2022/07/20	0.2	25.20	0	0.00	24.90	0.2	9,412	0.00%
2022/07/19	0.2	24.65	0	0.00	24.65	0.2	9,608	0.00%
2022/07/15	1	24.15	1	24.45	24.45	0	9,614	0.00%
2022/07/14	0.1	24.45	0.2	24.40	24.30	-0.1	9,570	0.00%
2022/07/13	1.3	24.03	0	0.00	23.95	1.3	9,570	0.01%
2022/07/12	2	23.95	0	0.00	23.95	2	9,525	0.02%
2022/07/11	10	24.55	6	24.61	24.45	4	9,411	0.04%
2022/07/08	4	24.01	0	0.00	24.05	4	9,294	0.04%
2022/07/07	1	23.20	1	23.65	23.60	0	9,233	0.00%
2022/07/06	4	23.55	44	23.48	23.40	-40	9,172	-0.44%
2022/07/05	31	26.25	1	26.00	26.25	30	8,734	0.34%
2022/07/04	20	26.33	20	26.35	26.30	0	8,555	0.00%
2022/07/01	3.1	26.27	16	26.74	26.35	-12.9	8,570	-0.15%
2022/06/30	1	26.65	6	26.82	26.70	-5	8,398	-0.06%
2022/06/29	1.2	27.79	0	0.00	27.65	1.2	8,141	0.01%
2022/06/28	1	28.25	1	28.30	28.30	0	8,119	0.00%
2022/06/27	26	28.43	11	28.50	28.45	15	8,146	0.18%
2022/06/24	1	28.50	1	28.70	28.70	0	8,126	0.00%
2022/06/23	1	28.25	1	28.15	28.15	0	8,119	0.00%
2022/06/21	10	28.73	10	28.40	28.75	0	8,161	0.00%
2022/06/20	11.5	28.33	1	28.20	28.20	10.5	8,198	0.13%
2022/06/16	0	0.00	5	28.85	28.85	-5	8,147	-0.06%
2022/06/13	0.2	28.40	0	0.00	28.45	0.2	8,367	0.00%
2022/06/10	0.2	28.80	0	0.00	28.80	0.2	8,385	0.00%
2022/06/08	0.2	28.65	0	0.00	28.65	0.2	8,456	0.00%
2022/06/06	3.1	28.70	0.2	28.70	28.55	2.9	8,762	0.03%
2022/06/02	0	0.00	11	28.80	28.80	-11	8,880	-0.12%
2022/06/01	0	0.00	10	28.70	28.60	-10	9,181	-0.11%
2022/05/30	0	0.00	10	28.10	28.20	-10	9,486	-0.11%
2022/05/27	0	0.00	4	27.71	27.65	-4	9,786	-0.04%
2022/05/26	1	27.55	0	0.00	27.35	1	10,328	0.01%
2022/05/25	0	0.00	0	27.55	27.25	0	14,865	0.00%
2022/05/24	2	27.48	0	0.00	27.30	2	15,680	0.01%
2022/05/23	10.1	27.55	0	0.00	27.60	10.1	16,041	0.06%
2022/05/20	10.2	27.80	0	0.00	27.80	10.2	16,292	0.06%
2022/05/18	3	27.85	0	0.00	27.85	3	16,634	0.02%
2022/05/16	1	27.15	1	27.35	27.60	0	16,825	0.00%
2022/05/13	1	27.05	0	0.00	27.15	1	17,090	0.01%
2022/05/10	17.1	27.01	3	27.08	27.40	14.1	17,953	0.08%
2022/05/09	11.3	27.92	3	27.73	27.70	8.3	18,037	0.05%
2022/05/06	5.1	28.85	0	0.00	29.05	5.1	18,036	0.03%
2022/05/04	1	28.70	0	0.00	28.80	1	18,422	0.01%
2022/04/29	3	28.53	1	28.50	28.50	2	19,259	0.01%
2022/04/28	1	28.25	1	28.15	28.40	0	19,548	0.00%
2022/04/27	6.1	28.26	1	28.25	28.25	5.1	20,025	0.03%
2022/04/26	5	28.70	0	0.00	28.85	5	20,920	0.02%
2022/04/25	10.2	28.63	1	28.60	28.60	9.2	20,981	0.04%
2022/04/22	2	29.10	0	0.00	29.10	2	20,926	0.01%
2022/04/21	1	29.20	1	29.30	29.30	0	20,976	0.00%
2022/04/20	1	29.15	0	0.00	29.15	1	21,222	0.00%
2022/04/18	0	0.00	5	29.38	29.35	-5	21,638	-0.02%
2022/04/15	0	0.00	1	29.25	29.40	-1	21,712	0.00%
2022/04/14	0	0.00	2	29.48	29.50	-2	21,752	-0.01%
2022/04/13	3	29.33	2	29.35	29.40	1	21,823	0.00%
2022/04/12	6	29.10	0	0.00	29.00	6	21,825	0.03%
2022/04/11	5	29.12	1	29.05	29.05	4	21,787	0.02%
2022/04/08	3.2	29.17	0	0.00	29.15	3.2	21,735	0.01%
2022/04/07	0.1	29.47	0	0.00	29.25	0.1	21,684	0.00%
2022/03/30	1	29.85	5	29.85	29.85	-4	21,445	-0.02%
2022/03/29	8.1	29.84	8	29.85	29.80	0.1	21,425	0.00%
2022/03/28	3	29.75	16	30.00	29.95	-13	21,459	-0.06%
2022/03/25	5	29.85	1	29.90	29.85	4	21,537	0.02%
2022/03/24	1.1	29.65	0	0.00	29.70	1.1	21,579	0.00%
2022/03/23	6.3	29.74	0.1	30.05	29.80	6.2	21,573	0.03%
2022/03/22	7	30.09	0	0.00	30.00	7	21,462	0.03%
2022/03/21	2	29.98	2	30.00	30.05	0	21,350	0.00%
2022/03/18	0	0.00	10	29.60	29.75	-10	21,183	-0.05%
2022/03/17	2	29.60	1	29.60	29.60	1	21,161	0.00%
2022/03/16	0.1	29.30	0	0.00	29.50	0.1	20,999	0.00%
2022/03/15	10	29.45	0	0.00	29.35	10	20,977	0.05%
2022/03/14	0.1	29.75	0.4	29.65	29.65	-0.3	20,942	0.00%
2022/03/11	0.6	29.50	1	29.55	29.50	-0.4	20,957	0.00%
2022/03/10	1	29.10	1	29.40	29.45	0	20,969	0.00%
2022/03/09	3.1	28.84	0	0.00	28.80	3.1	20,932	0.01%
2022/03/08	2.1	29.00	12	29.00	28.95	-9.9	20,708	-0.05%
2022/03/07	5.1	28.97	0	0.00	28.90	5.1	20,692	0.02%
2022/03/04	0.1	29.40	0	0.00	29.50	0.1	20,859	0.00%
2022/03/03	0.1	29.55	0	0.00	29.50	0.1	20,771	0.00%
2022/03/02	2	29.30	0	0.00	29.35	2	20,565	0.01%
2022/03/01	6	29.51	1	29.40	29.35	5	20,298	0.02%
2022/02/25	5	29.15	0	0.00	29.40	5	19,738	0.03%
2022/02/24	4.1	29.23	1	29.25	29.25	3.1	15,179	0.02%
2022/02/23	1.1	29.91	0	0.00	30.00	1.1	14,379	0.01%
2022/02/21	3	30.20	20	30.30	30.30	-17	13,822	-0.12%
2022/02/18	2	30.20	0	0.00	30.30	2	13,645	0.01%
2022/02/17	1	30.55	0	0.00	30.60	1	13,443	0.01%
2022/02/16	1	30.35	0	0.00	30.40	1	13,387	0.01%
2022/02/15	2.1	30.13	2	30.05	30.65	0.1	13,191	0.00%
2022/02/14	3.1	30.45	0	0.00	30.30	3.1	12,885	0.02%
2022/02/11	1	30.60	4	30.61	31.00	-3	12,731	-0.02%
2022/02/10	25.7	30.61	4	30.73	30.80	21.7	12,609	0.17%
2022/02/09	1.1	32.23	11	31.90	32.00	-10	12,229	-0.08%
2022/02/08	0	0.00	8	31.92	32.00	-8	12,001	-0.07%
2022/02/07	0	0.00	6	31.52	31.60	-6	11,987	-0.05%
2022/01/26	1.2	31.47	1	31.35	31.35	0.2	11,803	0.00%
2022/01/25	0	0.00	34.4	31.42	31.60	-34.4	11,590	-0.30%
2022/01/24	2.1	30.90	3	31.13	31.45	-0.9	11,204	-0.01%
2022/01/21	2.1	30.98	3	30.95	31.25	-0.9	10,801	-0.01%
2022/01/20	7.1	31.23	6	31.27	31.50	1.1	10,475	0.01%
2022/01/19	14.1	30.37	21	30.94	30.95	-6.9	9,896	-0.07%
2022/01/18	4	30.04	0	0.00	30.00	4	8,844	0.05%
2022/01/17	8	30.06	7.2	30.09	30.15	0.8	8,720	0.01%
2022/01/14	0	0.00	1	29.85	29.85	-1	8,630	-0.01%
2022/01/13	2.2	29.61	2	29.83	30.00	0.2	8,751	0.00%
2022/01/12	2.2	29.75	5	29.80	29.75	-2.9	8,633	-0.03%
2022/01/06	2	29.00	4	28.95	28.95	-2	8,183	-0.02%
2022/01/05	2	29.05	0	0.00	29.05	2	8,214	0.02%
2022/01/03	1	29.25	1	29.25	29.00	0	8,450	0.00%
2021/12/30	0	0.00	5.7	29.20	29.15	-5.7	8,766	-0.06%
2021/12/28	2	29.15	0	0.00	29.20	2	8,874	0.02%
2021/12/27	1	29.10	0	0.00	29.20	1	8,883	0.01%
2021/12/22	2	28.95	0	0.00	28.95	2	9,038	0.02%
2021/12/17	0.1	28.95	0	0.00	28.85	0.1	8,894	0.00%
2021/12/16	0.1	28.95	0	0.00	29.05	0.1	8,842	0.00%
2021/12/15	0.1	29.00	0	0.00	29.00	0.1	8,920	0.00%
2021/12/13	0.1	29.15	0	0.00	29.00	0.1	9,093	0.00%
2021/12/07	2	29.15	0	0.00	29.35	2	9,211	0.02%
2021/12/06	1	29.00	0	0.00	29.30	1	9,161	0.01%
2021/12/02	2	29.15	0	0.00	29.15	2	9,150	0.02%
2021/12/01	0	0.00	2	29.13	29.30	-2	9,177	-0.02%
2021/11/30	7.1	29.29	9	29.28	28.60	-1.9	9,029	-0.02%
2021/11/29	0	0.00	7	29.04	29.30	-7	8,533	-0.08%
2021/11/26	5.1	29.36	2	29.30	29.15	3.1	8,478	0.04%
2021/11/25	2	29.63	2	29.40	29.65	0	8,556	0.00%
2021/11/24	0.1	29.25	0	0.00	29.35	0.1	8,523	0.00%
2021/11/23	24	29.03	0	0.00	29.10	24	8,519	0.28%
2021/11/22	2	29.25	5	29.31	29.40	-3	8,569	-0.04%
2021/11/19	2	29.10	0	0.00	29.20	2	8,606	0.02%
2021/11/18	7	28.76	9	28.75	28.80	-2	8,619	-0.02%
2021/11/17	23	28.90	0	0.00	28.80	23	8,680	0.26%
2021/11/16	1	28.70	0	0.00	29.05	1	8,713	0.01%
2021/11/15	1	28.75	0	0.00	28.75	1	8,784	0.01%
2021/11/11	5.7	28.66	0	0.00	28.65	5.7	8,921	0.06%
2021/11/10	0.2	28.80	0	0.00	28.95	0.2	9,163	0.00%
2021/11/09	1	28.65	8	28.81	28.85	-7	9,297	-0.08%
2021/11/08	19	28.58	4	28.51	28.45	15	9,288	0.16%
2021/11/05	3	29.40	0	0.00	29.55	3	9,167	0.03%
2021/11/04	0.1	29.80	6	29.59	29.80	-5.9	9,214	-0.06%
2021/11/03	1	29.20	0	0.00	29.30	1	9,028	0.01%
2021/11/01	11	28.90	2	29.05	29.10	9	9,537	0.09%
2021/10/29	6.1	29.12	0	0.00	29.20	6.1	9,619	0.06%
2021/10/27	1	29.20	1	29.35	29.35	0	9,985	0.00%
2021/10/26	0	0.00	0.1	29.20	29.30	-0.1	10,226	0.00%
2021/10/25	3	29.17	1.1	29.19	29.20	1.9	10,286	0.02%
2021/10/22	0	0.00	1	29.20	29.25	-1	10,483	-0.01%
2021/10/21	6.2	29.19	4.2	29.15	29.10	2	10,481	0.02%
2021/10/20	0	0.00	4	28.80	28.90	-4	10,426	-0.04%
2021/10/15	2	28.55	1	28.35	28.70	1	12,208	0.01%
2021/10/14	2	28.65	28	28.68	28.40	-26	12,692	-0.20%
2021/10/13	1	28.75	22	28.57	28.70	-21	12,980	-0.16%
2021/10/12	0.1	28.40	12.6	28.41	28.70	-12.6	13,135	-0.10%
2021/10/08	3	28.38	1	28.45	28.40	2	13,243	0.02%
2021/10/07	1	28.35	24.2	28.25	28.35	-23.2	13,279	-0.17%
2021/10/06	1	27.50	1	27.50	27.55	0	13,170	0.00%
2021/10/05	0	0.00	1	27.15	27.40	-1	13,192	-0.01%
2021/10/04	0	0.00	1	27.25	27.15	-1	13,283	-0.01%
2021/10/01	0	0.00	2	27.35	27.45	-2	13,427	-0.01%
2021/09/30	0	0.00	1	27.15	27.50	-1	13,451	-0.01%
2021/09/29	0.1	27.30	1	27.40	27.25	-1	13,541	-0.01%
2021/09/24	2	27.85	0	0.00	27.70	2	14,038	0.01%
2021/09/23	0	0.00	2	27.70	27.75	-2	14,059	-0.01%
2021/09/22	1	27.25	0	0.00	27.40	1	14,101	0.01%
2021/09/17	0	0.00	10.4	27.70	27.70	-10.4	14,159	-0.07%
2021/09/16	1	27.80	0	0.00	27.70	1	14,152	0.01%
2021/09/15	1.1	27.49	8	27.55	27.75	-6.9	14,166	-0.05%
2021/09/14	0	0.00	20	27.35	27.20	-20	14,033	-0.14%
2021/09/13	1	27.10	2	27.05	27.05	-1	14,016	-0.01%
2021/09/08	2	27.25	0	0.00	27.20	2	14,292	0.01%
2021/09/07	0	0.00	10	27.50	27.45	-10	14,376	-0.07%
2021/09/06	3.1	27.70	3	27.70	27.55	0.1	14,502	0.00%
2021/09/03	1	27.65	1	27.60	27.55	0	14,530	0.00%
2021/09/02	0.9	27.70	0	0.00	27.50	0.9	14,725	0.01%
2021/09/01	0	0.00	1	27.60	27.55	-1	14,856	-0.01%
2021/08/31	0	0.00	1	27.45	27.40	-1	14,874	-0.01%
2021/08/30	0	0.00	2	27.50	27.65	-2	14,854	-0.01%
2021/08/27	1	27.45	0	0.00	27.50	1	14,902	0.01%
2021/08/26	5	27.33	3	27.40	27.35	2	14,962	0.01%
2021/08/25	6	27.75	3	27.65	27.75	3	15,092	0.02%
2021/08/24	2	27.35	17	27.51	27.60	-15	15,225	-0.10%
2021/08/23	7.1	26.99	1	27.00	26.95	6.1	15,310	0.04%
2021/08/20	2	26.80	2	26.88	26.90	0	15,435	0.00%
2021/08/19	2.1	26.70	1	26.65	26.70	1.1	16,216	0.01%
2021/08/18	1	26.85	1	27.00	27.00	0	16,212	0.00%
2021/08/17	1.2	26.91	1	26.75	26.75	0.2	16,279	0.00%
2021/08/16	12	26.84	1	26.70	26.70	11	16,316	0.07%
2021/08/12	1.2	27.36	0	0.00	27.35	1.2	16,283	0.01%
2021/08/11	2	27.35	20	27.25	27.20	-18	16,355	-0.11%
2021/08/10	10	27.10	0	0.00	27.20	10	16,448	0.06%
2021/08/09	3	27.25	2	27.30	27.30	1	16,610	0.01%
2021/08/06	63	27.44	4	27.64	27.70	59	16,679	0.35%
2021/08/05	8	27.14	1	27.10	27.10	7	16,561	0.04%
2021/08/04	2	27.20	0	0.00	27.30	2	16,863	0.01%
2021/08/03	3	27.32	1	27.40	27.40	2	17,018	0.01%
2021/08/02	2	27.50	0	0.00	27.60	2	17,057	0.01%
2021/07/30	2	27.75	100	27.95	27.75	-98	16,996	-0.58%
2021/07/28	26	27.93	3	27.93	28.05	23	17,088	0.13%
2021/07/27	21	28.16	0	0.00	28.15	21	17,297	0.12%
2021/07/26	1	28.25	0	0.00	28.10	1	17,603	0.01%
2021/07/23	21	28.21	1	28.10	28.10	20	17,588	0.11%
2021/07/22	12	28.38	2	28.33	28.20	10	17,556	0.06%
2021/07/21	14	28.13	41	28.24	28.05	-27	17,414	-0.16%
2021/07/20	27	31.34	300	31.35	31.20	-273	16,072	-1.70%	大賣/鉅額交易
2021/07/19	21	31.40	7	31.65	31.65	14	15,731	0.09%
2021/07/16	26	31.75	0	0.00	31.75	26	15,823	0.16%
2021/07/15	141	32.33	110	31.95	31.95	31	15,840	0.20%	大買/大賣/
2021/07/13	2	32.50	0	0.00	32.20	2	15,830	0.01%
2021/07/07	2	32.65	2.7	32.70	32.75	-0.7	16,035	0.00%
2021/07/06	11	32.50	0	0.00	32.70	11	16,221	0.07%
2021/07/05	2	32.85	20	32.80	32.55	-18	16,263	-0.11%
2021/07/02	0	0.00	34.4	31.73	32.35	-34.4	16,203	-0.21%
2021/07/01	1	31.10	0	0.00	31.05	1	16,089	0.01%
2021/06/30	3	31.05	30	31.00	31.00	-27	16,096	-0.17%
2021/06/29	40	30.79	40	30.75	30.75	0	16,144	0.00%
2021/06/28	0	0.00	0.1	30.90	30.80	-0.1	16,267	0.00%
2021/06/25	21	30.64	21	30.94	30.80	0	16,274	0.00%
2021/06/23	1	30.40	0	0.00	30.40	1	16,487	0.01%
2021/06/22	0	0.00	1	30.55	30.40	-1	16,918	-0.01%
2021/06/21	0	0.00	1	30.70	30.30	-1	17,834	-0.01%
2021/06/18	2	30.73	1	30.95	30.65	1	18,194	0.01%
2021/06/17	1	30.80	0	0.00	30.60	1	18,405	0.01%
2021/06/16	0	0.00	15	30.80	30.60	-15	19,062	-0.08%
2021/06/15	152	30.25	1	30.10	30.15	151	19,614	0.77%	大買/鉅額交易
2021/06/11	2	30.20	1	30.40	30.15	1	19,612	0.01%
2021/06/10	1	30.00	0	0.00	30.25	1	19,681	0.01%
2021/06/09	3	30.17	0	0.00	30.20	3	19,730	0.02%
2021/06/08	0	0.00	1	30.65	30.65	-1	19,762	-0.01%
2021/06/04	0	0.00	1	30.90	30.95	-1	19,841	-0.01%
2021/06/03	0	0.00	3	31.20	31.25	-3	19,870	-0.02%
2021/06/01	0	0.00	10	31.38	31.40	-10	19,887	-0.05%
2021/05/31	0	0.00	1	30.75	30.75	-1	19,846	-0.01%
2021/05/28	1	30.05	3	30.38	30.55	-2	19,835	-0.01%
2021/05/27	3	29.63	1	29.65	29.55	2	19,905	0.01%
2021/05/26	9	29.76	9	29.95	29.70	0	19,518	0.00%
2021/05/25	3	29.60	2	29.75	29.55	1	19,581	0.01%
2021/05/21	1	29.15	5	29.05	29.10	-4	19,682	-0.02%
2021/05/19	1	28.90	4	28.94	29.15	-3	19,594	-0.02%
2021/05/18	3	28.55	14	28.66	28.70	-11	19,648	-0.06%
2021/05/17	20	28.31	6	28.02	27.90	14	19,605	0.07%
2021/05/14	10	29.62	3	29.92	29.55	7	19,375	0.04%
2021/05/13	15	29.65	1	29.85	29.70	14	19,318	0.07%
2021/05/12	16	29.71	20	30.05	30.00	-4	19,135	-0.02%
2021/05/11	0	0.00	157	30.60	30.50	-157	18,813	-0.83%	大賣/鉅額交易
2021/05/10	4	30.40	7	30.89	31.20	-3	18,683	-0.02%
2021/05/06	11	30.82	0	0.00	30.75	11	19,568	0.06%
2021/05/05	5	30.78	0	0.00	30.80	5	20,029	0.02%
2021/05/04	164	31.00	21	31.02	31.15	143	19,961	0.72%	大買/鉅額交易
2021/05/03	18	31.78	10	31.71	31.65	8	19,780	0.04%
2021/04/29	9	32.52	0	0.00	32.70	9	19,586	0.05%
2021/04/28	2	32.63	23	32.70	32.70	-21	19,594	-0.11%
2021/04/27	12	32.64	0	0.00	32.60	12	19,730	0.06%
2021/04/26	22	32.70	21	32.66	32.80	1	19,659	0.01%
2021/04/23	7	32.25	0	0.00	32.45	7	19,574	0.04%
2021/04/22	15	32.82	8	32.63	32.55	7	19,688	0.04%
2021/04/21	5.8	32.99	0	0.00	33.00	5.8	19,681	0.03%
2021/04/20	1	33.05	15	33.22	33.10	-14	19,604	-0.07%
2021/04/19	2.3	33.07	52	33.10	33.05	-49.7	19,556	-0.25%
2021/04/16	4	32.91	3.1	33.00	32.95	0.9	19,469	0.00%
2021/04/15	3	32.82	7	32.80	32.85	-4	19,541	-0.02%
2021/04/14	39	32.92	184	32.52	33.00	-145	19,450	-0.75%	大賣/鉅額交易
2021/04/13	45	33.42	270	33.37	33.15	-225	19,250	-1.17%	大賣/鉅額交易
2021/04/12	10	33.59	10	33.60	33.40	0	19,191	0.00%
2021/04/09	10	33.77	55	33.78	33.70	-45	19,040	-0.24%
2021/04/08	2	33.60	3	33.62	33.55	-1	18,929	-0.01%
2021/04/07	107	33.46	83	33.55	33.45	24	18,819	0.13%	大買/
2021/04/06	0	0.00	20	33.48	33.40	-20	18,656	-0.11%
2021/04/01	2	33.45	0	0.00	33.40	2	18,698	0.01%
2021/03/31	0	0.00	20	33.85	33.50	-20	18,637	-0.11%
2021/03/30	0	0.00	94	33.75	33.85	-94	18,519	-0.51%
2021/03/29	0.3	33.50	13	33.54	33.55	-12.7	18,451	-0.07%
2021/03/26	21	33.26	4	33.45	33.45	17	18,397	0.09%
2021/03/25	17	33.05	31	33.30	33.20	-14	18,661	-0.08%
2021/03/24	219	33.94	785	33.84	33.75	-566	18,375	-3.08%	大買/大賣/鉅額交易
2021/03/23	138	34.09	11	34.30	34.75	127	17,678	0.72%	大買/鉅額交易
2021/03/22	59	34.11	89.3	34.43	34.35	-30.3	17,445	-0.17%
2021/03/19	277.8	33.90	28	33.93	33.85	249.8	17,615	1.42%	大買/鉅額交易
2021/03/18	301	33.71	27	33.48	33.85	274	17,268	1.59%	大買/鉅額交易
2021/03/17	319.4	32.64	3	32.80	32.65	316.4	16,685	1.90%	大買/鉅額交易
2021/03/16	315	32.59	80	32.60	32.60	235	16,767	1.40%	大買/鉅額交易
2021/03/15	532	32.66	11	32.75	32.60	521	16,836	3.09%	大買/鉅額交易
2021/03/12	293	32.33	3	32.50	32.40	290	16,874	1.72%	大買/鉅額交易
2021/03/11	0	0.00	0	32.15	32.25	0	16,894	0.00%
2021/03/10	0	0.00	2	32.25	32.10	-2	16,992	-0.01%
2021/03/09	0	0.00	1	31.85	32.00	-1	17,174	-0.01%
2021/03/08	0	0.00	5	31.78	31.80	-5	17,336	-0.03%
2021/03/04	0	0.00	10	31.05	31.35	-10	17,900	-0.06%
2021/03/03	10	31.25	0	0.00	31.40	10	17,975	0.06%
2021/03/02	0	0.00	14	31.94	31.35	-14	17,826	-0.08%
2021/02/26	12	31.40	0	0.00	32.00	12	17,634	0.07%
2021/02/25	2	31.60	2	31.85	31.70	0	17,263	0.00%
2021/02/24	0	0.00	2	32.00	31.90	-2	17,199	-0.01%
2021/02/23	0	0.00	16	31.74	31.80	-16	17,047	-0.09%
2021/02/22	1	31.35	1	31.30	31.30	0	16,982	0.00%
2021/02/19	14	31.12	0	0.00	31.15	14	17,001	0.08%
2021/02/18	1	30.80	1	30.90	30.80	0	17,007	0.00%
2021/02/17	5	30.85	8	31.16	31.00	-3	17,080	-0.02%
2021/02/05	5	30.80	0	0.00	30.80	5	17,294	0.03%
2021/02/04	3	30.95	0	0.00	30.75	3	17,281	0.02%
2021/02/03	71	31.16	12	31.03	31.10	59	17,275	0.34%
2021/02/02	1	31.35	0	0.00	31.15	1	17,264	0.01%
2021/02/01	8	30.91	40	31.10	31.10	-32	17,212	-0.19%
2021/01/29	215	32.02	0	0.00	31.25	215	17,075	1.26%	大買/鉅額交易
2021/01/28	11	32.86	14	32.74	32.70	-3	16,547	-0.02%
2021/01/27	2	32.23	12	32.16	32.35	-10	15,969	-0.06%
2021/01/26	2	31.25	1	31.40	30.85	1	15,400	0.01%
2021/01/25	0	31.05	22	31.16	31.20	-22	15,324	-0.14%
2021/01/22	0	0.00	5	30.73	30.70	-5	15,169	-0.03%
2021/01/21	10	29.95	0	0.00	29.90	10	15,053	0.07%
2021/01/20	4	30.16	0.2	30.95	30.00	3.8	15,065	0.03%
2021/01/18	2	31.00	0	0.00	30.65	2	14,940	0.01%
2021/01/15	1	31.45	0.2	31.80	31.00	0.8	14,884	0.01%
2021/01/14	0	0.00	2	31.48	31.65	-2	14,880	-0.01%
2021/01/13	2	30.95	34	31.06	30.90	-32	14,588	-0.22%
2021/01/08	0	0.00	20.2	30.70	31.00	-20.2	14,310	-0.14%
2021/01/07	4	30.33	0	0.00	30.50	4	14,310	0.03%
2021/01/05	13.2	30.36	0	0.00	30.50	13.2	14,261	0.09%
2021/01/04	1.5	30.95	3	30.80	30.80	-1.5	14,338	-0.01%
2020/12/31	2	31.10	1	30.95	31.00	1	14,232	0.01%
2020/12/30	0	0.00	4.1	30.98	31.15	-4.1	14,284	-0.03%
2020/12/29	0	0.00	1	31.10	30.95	-1	14,241	-0.01%
2020/12/28	0	0.00	26	30.85	31.05	-26	14,242	-0.18%
2020/12/25	3	30.75	20	30.75	30.55	-17	14,281	-0.12%
2020/12/24	5	30.55	1	30.65	30.65	4	14,304	0.03%
2020/12/23	5	29.95	0.1	30.00	30.00	4.9	14,316	0.03%
2020/12/22	12.2	30.07	2	30.20	30.05	10.2	14,312	0.07%
2020/12/21	7	29.24	27	29.61	30.05	-20	14,500	-0.14%
2020/12/17	1	30.35	2	30.40	30.40	-1	14,367	-0.01%
2020/12/16	1	30.80	3	31.00	31.05	-2	14,155	-0.01%
2020/12/15	4	30.08	47	30.25	30.05	-43	14,004	-0.31%
2020/12/14	90	30.99	84	30.80	31.05	6	13,637	0.04%
2020/12/11	37	31.56	1	31.55	31.60	36	13,407	0.27%
2020/12/10	201	31.58	120	31.70	31.65	81	13,431	0.60%	大買/大賣/
2020/12/09	31	32.05	2	32.15	32.15	29	13,358	0.22%
2020/12/08	50	31.90	10	31.95	31.80	40	13,298	0.30%
2020/12/07	73	31.58	22	31.41	31.55	51	13,328	0.38%
2020/12/04	7	31.15	10	31.10	31.30	-3	13,346	-0.02%
2020/12/03	511	31.18	17	31.11	31.30	494	13,311	3.71%	大買/鉅額交易
2020/12/02	18	31.11	23	31.18	31.45	-5	13,065	-0.04%
2020/12/01	13	30.56	15.3	30.70	30.65	-2.3	12,992	-0.02%
2020/11/30	18	31.26	0	0.00	29.85	18	12,941	0.14%
2020/11/27	0	0.00	23	30.70	30.95	-23	12,362	-0.19%
2020/11/26	1	30.05	2	30.30	30.30	-1	12,214	-0.01%
2020/11/25	5	30.10	0	0.00	30.05	5	12,470	0.04%
2020/11/23	23	30.15	5	30.45	30.10	18	12,574	0.14%
2020/11/20	10	30.00	0	0.00	30.05	10	12,639	0.08%
2020/11/18	11	30.12	1	30.10	30.15	10	13,270	0.08%
2020/11/17	8	30.26	5	30.10	30.30	3	13,303	0.02%
2020/11/16	1	30.45	0	0.00	30.40	1	13,666	0.01%
2020/11/13	2	30.33	7.7	30.26	30.30	-5.7	13,937	-0.04%
2020/11/11	0	0.00	0.2	29.25	29.45	-0.2	13,805	0.00%
2020/11/10	5	29.40	0	0.00	29.15	5	13,896	0.04%
2020/11/09	0	0.00	1	29.25	29.50	-1	14,204	-0.01%
2020/11/06	0	0.00	1	29.30	29.15	-1	14,334	-0.01%
2020/11/04	0	0.00	5	29.00	29.00	-5	14,677	-0.03%
2020/11/03	0	0.00	5	28.80	28.75	-5	14,804	-0.03%
2020/11/02	12	28.27	0	0.00	28.35	12	14,923	0.08%
2020/10/30	5	28.60	2	28.60	28.50	3	15,195	0.02%
2020/10/29	1	28.65	0	0.00	28.70	1	15,516	0.01%
2020/10/28	1	29.10	2	29.65	29.15	-1	15,648	-0.01%
2020/10/27	2	28.95	0.1	29.10	29.00	1.9	15,788	0.01%
2020/10/26	0	0.00	19	29.31	29.30	-19	15,965	-0.12%
2020/10/22	13	28.52	20	28.58	28.75	-7	16,121	-0.04%
2020/10/21	10	28.67	0	0.00	28.55	10	16,129	0.06%
2020/10/20	0	0.00	7	29.09	28.95	-7	16,591	-0.04%
2020/10/19	8	28.77	2	29.05	28.80	6	17,134	0.04%
2020/10/16	8	28.95	2	29.20	28.80	6	17,377	0.03%
2020/10/15	16	29.20	0	0.00	29.10	16	17,940	0.09%
2020/10/14	0	0.00	37	29.08	29.05	-37	18,796	-0.20%
2020/10/12	31	29.11	0	0.00	28.85	31	19,999	0.16%
2020/10/08	3	29.60	2	29.70	29.70	1	20,058	0.00%
2020/10/07	2	29.25	0	0.00	29.35	2	20,337	0.01%
2020/10/05	7	29.66	3	30.20	29.55	4	20,907	0.02%
2020/09/30	2	30.00	9	29.91	29.80	-7	21,182	-0.03%
2020/09/29	19	29.28	13	29.46	29.40	6	21,694	0.03%
2020/09/28	18	29.38	22.8	29.63	29.70	-4.8	22,677	-0.02%
2020/09/25	2	29.13	17	29.37	29.15	-15	23,163	-0.06%
2020/09/24	16	29.17	0	0.00	28.85	16	23,278	0.07%
2020/09/23	2	29.95	25	29.99	29.95	-23	23,293	-0.10%
2020/09/22	3	29.08	0	0.00	29.10	3	23,223	0.01%
2020/09/21	31	29.56	15	29.67	29.50	16	23,384	0.07%
2020/09/18	1	29.85	13	29.85	29.85	-12	23,772	-0.05%
2020/09/17	23	29.73	2	30.30	29.65	21	24,067	0.09%
2020/09/16	4	30.15	26	30.32	30.10	-22	24,572	-0.09%
2020/09/15	17	29.72	0	0.00	29.75	17	24,802	0.07%
2020/09/14	15	29.62	21	29.98	30.10	-6	25,480	-0.02%
2020/09/11	5	29.77	39	29.77	29.90	-34	26,124	-0.13%
2020/09/10	41	30.10	1	29.95	29.80	40	26,381	0.15%
2020/09/09	0	0.00	10	30.30	30.45	-10	26,211	-0.04%
2020/09/08	4	30.70	4	30.78	30.70	0	26,220	0.00%
2020/09/07	16	31.31	10	31.58	31.30	6	26,257	0.02%
2020/09/04	1	31.00	5	31.80	31.75	-4	26,490	-0.02%
2020/09/03	11	31.75	2	32.05	31.70	9	26,531	0.03%
2020/09/02	7	32.03	1	32.00	32.25	6	26,768	0.02%
2020/09/01	1	32.45	81	32.29	32.35	-80	26,957	-0.30%
2020/08/31	19	32.43	9	33.13	31.90	10	26,976	0.04%
2020/08/28	9	32.62	0	0.00	32.60	9	26,817	0.03%
2020/08/27	8	33.11	0	0.00	33.15	8	26,914	0.03%
2020/08/26	1	33.50	4	33.84	33.60	-3	26,905	-0.01%
2020/08/25	0	0.00	23	33.54	34.00	-23	26,848	-0.09%
2020/08/24	1	32.70	20	32.20	32.60	-19	26,739	-0.07%
2020/08/21	6	31.07	6	31.33	31.30	0	26,576	0.00%
2020/08/20	28	31.01	17	30.93	30.90	11	26,599	0.04%
2020/08/19	12	32.69	4	33.03	32.40	8	26,146	0.03%
2020/08/18	18	34.04	0	0.00	33.90	18	25,677	0.07%
2020/08/17	9	34.32	5	34.60	34.50	4	25,642	0.02%
2020/08/14	10	34.85	7	35.10	34.75	3	25,563	0.01%
2020/08/13	15	34.73	16	35.15	34.85	-1	25,531	0.00%
2020/08/12	1	33.90	15	34.17	34.70	-14	25,390	-0.06%
2020/08/11	11	33.98	0	0.00	34.00	11	25,355	0.04%
2020/08/10	13	34.59	0	0.00	34.50	13	25,399	0.05%
2020/08/07	0	0.00	2	35.15	34.90	-2	25,411	-0.01%
2020/08/06	33	34.70	6	34.93	34.95	27	25,295	0.11%
2020/08/05	24	35.08	9	35.26	34.90	15	25,235	0.06%
2020/08/04	1	34.20	25.1	34.86	35.00	-24.1	24,978	-0.10%
2020/08/03	15	34.04	11	33.81	33.85	4	24,798	0.02%
2020/07/31	29	34.59	14	34.88	34.50	15	24,671	0.06%
2020/07/30	0	0.00	21	34.59	34.60	-21	24,446	-0.09%
2020/07/29	0	0.00	25	33.85	33.80	-25	24,306	-0.10%
2020/07/28	10	33.60	0	0.00	33.25	10	24,304	0.04%
2020/07/27	0	0.00	1.3	33.40	33.25	-1.3	24,479	-0.01%
2020/07/24	78	34.89	45	35.13	34.10	33	24,440	0.14%
2020/07/23	5	35.44	152	35.18	35.60	-147	23,976	-0.61%	大賣/鉅額交易
2020/07/22	5	34.01	28	34.24	34.25	-23	23,476	-0.10%
2020/07/21	15	33.96	57.1	34.33	33.90	-42.1	23,295	-0.18%
2020/07/20	48	32.99	40	33.31	32.95	8	22,719	0.04%
2020/07/17	124	35.83	41	36.26	35.80	83	21,717	0.38%	大買/
2020/07/16	160	35.18	81	35.27	36.00	79	21,458	0.37%	大買/
2020/07/15	51	34.06	5	34.85	34.05	46	20,700	0.22%
2020/07/14	5	33.77	2	34.10	34.10	3	20,543	0.01%
2020/07/13	14	34.03	53	33.72	34.20	-39	20,361	-0.19%
2020/07/10	32	32.71	68	32.86	32.55	-36	20,175	-0.18%
2020/07/09	88	33.62	36	34.13	33.40	52	20,251	0.26%
2020/07/08	81	33.42	26	33.35	33.45	55	19,957	0.28%
2020/07/07	73	34.84	17	36.34	34.50	56	19,252	0.29%
2020/07/06	16	38.14	43	37.87	38.65	-27	18,297	-0.15%
2020/07/03	45	37.06	28	37.31	37.20	17	17,841	0.10%
2020/07/02	56	36.50	71	37.04	37.15	-15	17,796	-0.08%
2020/07/01	31	36.97	46	36.56	36.80	-15	17,701	-0.08%
2020/06/30	3	35.73	2	36.15	35.80	1	17,522	0.01%
2020/06/29	15	35.26	32.6	35.79	35.65	-17.6	17,474	-0.10%
2020/06/24	56	35.88	7.6	36.06	35.65	48.4	17,243	0.28%
2020/06/23	2	35.90	9.4	35.82	36.00	-7.4	17,191	-0.04%
2020/06/22	8	34.94	10	35.08	34.80	-2	17,223	-0.01%
2020/06/19	37	34.21	40	34.76	34.65	-3	16,876	-0.02%
2020/06/18	24	33.77	21	33.79	34.00	3	16,268	0.02%
2020/06/17	0	0.00	25	32.02	32.25	-25	15,614	-0.16%
2020/06/16	3	31.15	6	31.48	31.45	-3	15,581	-0.02%
2020/06/15	17	31.14	11.1	31.51	31.10	5.9	15,850	0.04%
2020/06/12	2	30.45	0	30.50	30.70	2	15,963	0.01%
2020/06/11	29	31.34	110	31.86	30.65	-81	16,131	-0.50%	大賣/
2020/06/10	3	31.40	0	0.00	31.45	3	16,046	0.02%
2020/06/09	3	31.15	101	30.95	31.15	-98	16,115	-0.61%	大賣/
2020/06/08	0	0.00	12.2	29.98	30.45	-12.2	16,095	-0.08%
2020/06/05	5	29.85	4	29.95	29.80	1	15,920	0.01%
2020/06/04	15	29.75	0	0.00	29.85	15	15,885	0.09%
2020/06/03	0	0.00	9.2	29.57	29.55	-9.2	15,994	-0.06%
2020/06/02	0	0.00	4	29.21	29.15	-4	15,975	-0.03%
2020/06/01	0	0.00	31	28.87	29.00	-31	15,911	-0.19%
2020/05/29	15	28.23	0	0.00	28.60	15	15,862	0.09%
2020/05/28	0	0.00	6	28.84	28.50	-6	15,593	-0.04%
2020/05/27	0	0.00	20	28.54	28.60	-20	15,671	-0.13%
2020/05/26	15	28.17	10	28.45	28.20	5	15,660	0.03%
2020/05/25	15	27.98	10	28.30	28.20	5	15,661	0.03%
2020/05/22	5	28.15	5	28.35	28.40	0	15,642	0.00%
2020/05/21	0	0.00	11	28.45	28.35	-11	15,516	-0.07%
2020/05/20	15	28.23	17	28.49	28.15	-2	15,471	-0.01%
2020/05/19	2	28.05	25	28.16	28.30	-23	15,304	-0.15%
2020/05/18	16	27.54	0	0.00	27.55	16	15,109	0.11%
2020/05/15	17	28.01	8	28.23	28.10	9	14,963	0.06%
2020/05/14	0	0.00	40	27.94	27.95	-40	14,826	-0.27%
2020/05/13	5	27.40	20	27.65	27.55	-15	14,627	-0.10%
2020/05/12	69	27.65	1	27.50	27.50	68	14,527	0.47%
2020/05/11	0	0.00	25	27.88	27.80	-25	14,438	-0.17%
2020/05/08	46	27.51	0	0.00	27.45	46	14,348	0.32%
2020/05/07	9	27.72	2	27.80	27.70	7	14,148	0.05%
2020/05/06	7	27.70	2	27.95	27.80	5	14,116	0.04%
2020/05/05	0	0.00	5	27.97	27.75	-5	14,084	-0.04%
2020/05/04	8	27.39	2	27.85	27.85	6	14,076	0.04%
2020/04/30	0	0.00	2	28.20	28.25	-2	14,023	-0.01%
2020/04/29	3	27.62	6	27.31	27.70	-3	13,812	-0.02%
2020/04/28	0	0.00	2	26.83	26.90	-2	13,693	-0.01%
2020/04/27	2	26.40	15	26.43	26.50	-13	14,075	-0.09%
2020/04/24	2	25.70	0	0.00	26.00	2	14,009	0.01%
2020/04/23	0	0.00	13	25.88	26.00	-13	14,093	-0.09%
2020/04/22	1	25.45	2	25.60	25.55	-1	14,082	-0.01%
2020/04/21	16	25.54	3.6	25.61	25.30	12.5	14,140	0.09%
2020/04/20	3	25.95	6	26.12	26.00	-3	14,000	-0.02%
2020/04/17	11	26.19	1	26.10	26.05	10	13,943	0.07%
2020/04/16	2	26.00	0	0.00	26.20	2	13,857	0.01%
2020/04/15	0	0.00	10	26.50	26.50	-10	13,799	-0.07%
2020/04/14	12	26.60	3	26.43	26.70	9	13,667	0.07%
2020/04/13	0	0.00	9	25.54	25.65	-9	13,389	-0.07%
2020/04/10	1	25.20	0	0.00	25.25	1	13,364	0.01%
2020/04/09	7	25.08	8	25.17	25.05	-1	13,461	-0.01%
2020/04/08	4	25.13	0	0.00	25.10	4	13,400	0.03%
2020/04/07	12	25.23	2	25.50	25.20	10	13,319	0.08%
2020/04/06	7	24.99	1	25.00	25.15	6	13,189	0.05%
2020/03/31	0	0.00	8.4	24.32	24.50	-8.4	12,762	-0.07%
2020/03/30	4	23.55	6	23.78	23.85	-2	12,531	-0.02%
2020/03/27	11	23.93	3	23.97	23.75	8	12,401	0.06%
2020/03/26	18	24.56	24	23.96	24.00	-6	12,097	-0.05%
2020/03/25	0	0.00	22	23.20	23.20	-22	11,530	-0.19%
2020/03/24	2	21.10	51	20.80	21.10	-49	11,524	-0.43%
2020/03/23	32	19.20	10	19.40	19.20	22	11,424	0.19%
2020/03/20	34	20.13	61	20.11	20.40	-27	11,436	-0.24%
2020/03/19	30	18.95	16	19.00	18.65	14	11,212	0.12%
2020/03/18	12	20.44	17	20.49	20.10	-5	10,953	-0.05%
2020/03/17	39	21.06	0.1	21.00	20.80	38.9	10,800	0.36%
2020/03/16	5	22.36	22	23.10	22.15	-17	10,897	-0.16%
2020/03/13	45	22.64	26	23.01	23.00	19	10,808	0.18%
2020/03/12	53	23.91	67	23.31	23.65	-14	10,546	-0.13%
2020/03/11	4	24.88	0	0.00	24.70	4	10,399	0.04%
2020/03/10	1	24.35	4	24.86	25.05	-3	10,345	-0.03%
2020/03/09	2	25.55	29	25.72	25.30	-27	10,423	-0.26%
2020/03/06	50.1	26.50	0	0.00	26.25	50.1	10,701	0.47%
2020/03/05	6	27.10	0	0.00	27.20	6	10,607	0.06%
2020/03/04	0	0.00	3	26.80	27.20	-3	10,769	-0.03%
2020/03/03	0	0.00	1	27.05	26.90	-1	10,713	-0.01%
2020/03/02	8	26.77	0	0.00	26.55	8	10,732	0.07%
2020/02/27	1	27.20	2	27.50	27.05	-1	10,841	-0.01%
2020/02/26	0	0.00	2	27.05	27.10	-2	10,759	-0.02%
2020/02/24	7	27.40	0	0.00	27.45	7	10,898	0.06%
2020/02/21	2	27.80	0	0.00	27.90	2	10,999	0.02%
2020/02/20	1	28.10	1	28.00	28.10	0	11,198	0.00%
2020/02/19	4	28.03	5	28.16	28.10	-1	11,376	-0.01%
2020/02/18	1	27.50	2	27.85	27.85	-1	11,906	-0.01%
2020/02/17	5	27.74	0	0.00	27.60	5	12,063	0.04%
2020/02/14	0	0.00	6	28.45	28.30	-6	12,350	-0.05%
2020/02/13	0	0.00	8	28.35	28.30	-8	12,462	-0.06%
2020/02/12	0	0.00	8	28.21	28.25	-8	12,603	-0.06%
2020/02/11	2	27.90	0	0.00	28.00	2	12,951	0.02%
2020/02/10	4	27.95	0	0.00	27.95	4	13,055	0.03%
2020/02/06	1	28.25	3	28.17	28.25	-2	13,598	-0.01%
2020/02/05	3	27.65	2	27.88	27.80	1	13,831	0.01%
2020/02/04	0	0.00	9	27.61	28.00	-9	13,873	-0.06%
2020/02/03	4	26.70	10	27.15	27.00	-6	14,180	-0.04%
2020/01/31	26.5	27.40	10	27.60	27.25	16.5	14,150	0.12%
2020/01/30	22	27.19	1	27.25	27.20	21	14,227	0.15%
2020/01/20	0	0.00	0.1	29.25	29.40	-0.1	13,968	0.00%
2020/01/17	10	28.93	9.8	29.27	29.30	0.2	14,035	0.00%
2020/01/15	0	0.00	13	29.06	28.90	-13	14,243	-0.09%
2020/01/14	2	28.50	0	0.00	28.85	2	14,230	0.01%
2020/01/13	0	0.00	1	28.80	28.75	-1	14,328	-0.01%
2020/01/09	0	0.00	15	28.58	28.70	-15	14,426	-0.10%
2020/01/08	6	28.02	5	28.24	28.10	1	14,552	0.01%
2020/01/07	0	0.00	16	28.46	28.50	-16	14,568	-0.11%
2020/01/06	2	28.05	0	0.00	28.00	2	14,593	0.01%
2020/01/03	4	28.33	5	28.64	28.30	-1	14,687	-0.01%
2020/01/02	1	28.35	0	0.00	28.40	1	14,707	0.01%
2019/12/31	2	28.30	2	28.40	28.35	0	14,712	0.00%
2019/12/30	7	28.59	0	0.00	28.60	7	14,838	0.05%
2019/12/27	9	28.85	0.2	28.80	28.90	8.8	14,891	0.06%
2019/12/25	1	29.05	16	29.24	29.10	-15	15,064	-0.10%
2019/12/24	10	28.89	0	0.00	28.70	10	15,224	0.07%
2019/12/23	17	29.29	3	29.15	29.15	14	15,260	0.09%
2019/12/20	11	29.63	5	29.84	29.50	6	15,401	0.04%
2019/12/18	0	0.00	2	29.85	29.85	-2	16,361	-0.01%
2019/12/17	0	0.00	16	29.65	29.80	-16	16,488	-0.10%
2019/12/16	5	29.34	0	0.00	29.30	5	16,446	0.03%
2019/12/13	0	0.00	1	29.80	29.85	-1	16,464	-0.01%
2019/12/11	21	29.50	31	29.79	29.50	-10	16,473	-0.06%
2019/12/10	5	29.05	15	29.38	29.45	-10	16,087	-0.06%
2019/12/09	5	29.10	0	0.00	29.20	5	16,067	0.03%
2019/12/06	15	29.28	26	29.36	29.20	-11	16,193	-0.07%
2019/12/05	3	29.02	16	29.00	29.00	-13	16,010	-0.08%
2019/12/04	4	28.46	8	28.95	29.00	-4	16,134	-0.02%
2019/12/03	4	28.50	52	28.71	28.90	-48	16,043	-0.30%
2019/12/02	11	27.53	13	27.82	27.80	-2	15,582	-0.01%
2019/11/29	41	27.80	2	27.75	27.70	39	15,501	0.25%
2019/11/28	14	28.60	1	28.75	28.55	13	15,398	0.08%
2019/11/26	10	28.71	0	0.00	28.90	10	15,593	0.06%
2019/11/25	22	28.88	1	29.10	28.95	21	15,329	0.14%
2019/11/22	1	29.20	5	29.17	29.20	-4	15,395	-0.03%
2019/11/21	12	28.98	15	28.80	29.10	-3	15,428	-0.02%
2019/11/20	2	29.30	2	29.45	29.40	0	15,357	0.00%
2019/11/19	6	28.75	11.3	29.15	29.25	-5.3	15,375	-0.03%
2019/11/18	0	0.00	2	29.15	29.00	-2	15,283	-0.01%
2019/11/15	2	28.88	102	28.96	28.65	-100	15,348	-0.65%	大賣/
2019/11/14	5	28.23	5	28.45	28.45	0	14,816	0.00%
2019/11/13	10	27.86	19	28.21	28.15	-9	14,716	-0.06%
2019/11/12	37	27.74	4	27.74	27.80	33	14,432	0.23%
2019/11/11	16	27.91	0	0.00	27.90	16	14,370	0.11%
2019/11/08	1	28.35	18	28.16	28.35	-17	14,454	-0.12%
2019/11/07	1	27.40	13	27.55	27.40	-12	14,066	-0.09%
2019/11/06	30	27.08	12	27.11	27.25	18	13,955	0.13%
2019/11/05	64	27.85	1	28.30	27.85	63	13,638	0.46%
2019/11/04	0	0.00	7.2	28.37	28.40	-7.2	13,530	-0.05%
2019/11/01	2	28.00	5	28.00	28.00	-3	13,342	-0.02%
2019/10/31	11	27.90	11	27.78	27.95	0	13,405	0.00%
2019/10/30	1	27.40	1	27.80	27.45	0	13,076	0.00%
2019/10/29	12	27.46	0	0.00	27.40	12	13,054	0.09%
2019/10/28	1	27.70	3	27.70	27.80	-2	12,961	-0.02%
2019/10/25	1	27.35	3	27.47	27.50	-2	12,842	-0.02%
2019/10/24	1	27.20	5	27.31	27.35	-4	12,854	-0.03%
2019/10/23	7	27.16	8.1	27.21	27.20	-1.1	12,839	-0.01%
2019/10/22	1.2	26.83	5	26.92	26.85	-3.8	12,684	-0.03%
2019/10/21	15.2	26.50	4	26.66	26.70	11.2	12,887	0.09%
2019/10/18	2	26.35	45	26.47	26.35	-43	13,179	-0.33%
2019/10/17	0	0.00	2	26.48	26.50	-2	13,667	-0.01%
2019/10/16	15	26.38	17.1	26.32	26.50	-2.1	13,844	-0.02%
2019/10/15	6	26.15	1	26.35	26.20	5	13,844	0.04%
2019/10/09	1	26.20	12	26.22	26.10	-11	13,797	-0.08%
2019/10/08	1	26.25	23	26.31	26.25	-22	13,737	-0.16%
2019/10/07	1	26.20	0	0.00	26.20	1	13,745	0.01%
2019/10/04	7	26.03	6	26.25	26.15	1	13,782	0.01%
2019/10/03	3	25.10	18.1	25.49	25.90	-15.1	13,608	-0.11%
2019/10/02	13	25.48	6	25.50	25.50	7	13,621	0.05%
2019/10/01	0	0.00	7	25.76	25.70	-7	13,533	-0.05%
2019/09/27	8.2	25.19	0	0.00	25.05	8.2	13,417	0.06%
2019/09/26	7	25.98	1	26.20	26.00	6	13,272	0.05%
2019/09/25	0	0.00	21.4	26.14	26.20	-21.4	13,181	-0.16%
2019/09/24	17.3	26.11	17	26.54	26.10	0.3	13,081	0.00%
2019/09/23	2	26.08	96.7	25.59	26.00	-94.7	12,571	-0.75%
2019/09/20	0	0.00	39	25.31	25.20	-39	12,048	-0.32%
2019/09/19	16	25.21	7	25.28	25.15	9	11,799	0.08%
2019/09/18	2	25.05	11.9	25.11	25.15	-9.9	11,715	-0.08%
2019/09/17	4	24.73	26	24.85	24.90	-22	11,552	-0.19%
2019/09/16	12	24.23	14	24.38	24.50	-2	11,464	-0.02%
2019/09/12	34	24.70	0	0.00	24.60	34	11,424	0.30%
2019/09/11	5	24.95	0.4	24.90	24.95	4.7	11,491	0.04%
2019/09/10	0	0.00	17	25.11	25.10	-17	11,467	-0.15%
2019/09/06	0	0.00	1	25.20	25.00	-1	11,269	-0.01%
2019/09/05	5	24.75	0	0.00	24.85	5	11,122	0.04%
2019/09/03	9	24.76	0	0.00	24.75	9	11,124	0.08%
2019/09/02	8	25.03	7	24.86	24.80	1	11,532	0.01%
2019/08/30	1	24.90	10	24.87	24.90	-9	11,450	-0.08%
2019/08/28	3	24.22	28	24.35	24.35	-25	11,218	-0.22%
2019/08/27	24	24.17	0	0.00	24.40	24	11,426	0.21%
2019/08/26	13	24.02	27	24.14	24.30	-14	12,069	-0.12%
2019/08/22	4	24.31	3	24.55	24.55	1	11,966	0.01%
2019/08/21	0	0.00	6	24.27	24.35	-6	12,028	-0.05%
2019/08/20	2	24.23	7	24.21	24.25	-5	11,908	-0.04%
2019/08/16	33	23.59	43	23.73	23.60	-10	11,818	-0.08%
2019/08/15	1	23.50	1	23.35	23.50	0	11,715	0.00%
2019/08/14	1	23.55	12	23.57	23.55	-11	11,736	-0.09%
2019/08/13	8	23.18	80	23.10	23.35	-72	11,695	-0.62%
2019/08/08	22	22.50	20	22.40	22.40	2	11,803	0.02%
2019/08/07	7	22.29	0	0.00	22.30	7	11,897	0.06%
2019/08/06	2	21.80	1	22.15	22.30	1	12,198	0.01%
2019/08/05	100	22.50	1	22.70	22.45	99	12,441	0.80%
2019/08/02	26	22.78	0	0.00	22.80	26	12,476	0.21%
2019/08/01	20	23.10	1	23.20	23.25	19	12,473	0.15%
2019/07/31	3	23.25	20	23.30	23.30	-17	12,473	-0.14%
2019/07/30	0	0.00	4	23.83	23.55	-4	12,454	-0.03%
2019/07/29	7	23.20	1	23.45	23.45	6	12,455	0.05%
2019/07/26	27	23.48	0	0.00	23.40	27	12,371	0.22%
2019/07/25	20	23.86	0	0.00	23.85	20	12,380	0.16%
2019/07/24	2	24.45	1	24.50	24.15	1	12,430	0.01%
2019/07/23	1	24.30	12	24.24	24.40	-11	12,412	-0.09%
2019/07/22	21	23.73	25.3	23.74	23.70	-4.3	12,132	-0.04%
2019/07/19	1	25.30	325	25.35	25.30	-324	11,735	-2.76%	大賣/鉅額交易
2019/07/18	1	25.10	100	25.15	25.10	-99	11,203	-0.88%
2019/07/17	11.4	24.97	1	25.25	25.00	10.4	11,151	0.09%
2019/07/16	0	0.00	8	25.12	25.15	-8	11,174	-0.07%
2019/07/15	9	25.05	0	0.00	25.05	9	11,285	0.08%
2019/07/12	0	0.00	2	25.15	25.05	-2	11,573	-0.02%
2019/07/11	3	24.92	7	24.94	24.90	-4	11,869	-0.03%
2019/07/10	0	0.00	14	24.54	24.75	-14	12,204	-0.11%
2019/07/09	5	24.38	0	0.00	24.35	5	12,318	0.04%
2019/07/08	0	0.00	6	24.49	24.50	-6	12,482	-0.05%
2019/07/05	3	24.15	0	0.00	24.15	3	12,679	0.02%
2019/07/01	22	24.25	13	24.36	24.30	9	14,354	0.06%
2019/06/28	10	24.14	0	0.00	24.20	10	14,718	0.07%
2019/06/27	1	24.30	3	24.23	24.30	-2	14,990	-0.01%
2019/06/25	0	0.00	10	23.95	23.90	-10	15,637	-0.06%
2019/06/24	0	0.00	2	24.05	24.00	-2	17,063	-0.01%
2019/06/21	0	0.00	3	24.05	23.95	-3	18,037	-0.02%
2019/06/20	1	24.00	2	24.00	23.95	-1	18,336	-0.01%
2019/06/19	7	24.01	3	23.93	24.05	4	18,417	0.02%
2019/06/17	1	23.60	1	23.80	23.60	0	18,325	0.00%
2019/06/14	3	23.62	0	0.00	23.75	3	18,554	0.02%
2019/06/13	2	23.70	1	23.85	23.75	1	18,569	0.01%
2019/06/12	1	23.65	0	0.00	23.90	1	18,891	0.01%
2019/06/11	4	23.78	2	23.90	23.80	2	18,974	0.01%
2019/06/10	4	23.86	3	24.03	24.10	1	18,880	0.01%
2019/06/05	1	22.80	15	22.82	22.95	-14	18,424	-0.08%
2019/06/04	0	0.00	3	22.40	22.45	-3	18,383	-0.02%
2019/06/03	2	22.15	8	22.19	22.15	-6	18,382	-0.03%
2019/05/31	23	22.46	1	22.60	22.50	22	18,145	0.12%
2019/05/30	0	0.00	4	23.46	23.40	-4	17,344	-0.02%
2019/05/29	3	23.15	1	23.40	23.10	2	17,420	0.01%
2019/05/28	0	0.00	3.6	23.29	23.80	-3.6	17,369	-0.02%
2019/05/24	4	22.94	2	23.30	22.95	2	17,216	0.01%
2019/05/23	0	0.00	15	22.97	23.10	-15	17,142	-0.09%
2019/05/22	1	22.95	6	22.81	22.95	-5	17,059	-0.03%
2019/05/21	1	22.95	15	22.94	22.95	-14	17,077	-0.08%
2019/05/17	5	22.73	2	22.68	22.55	3	16,891	0.02%
2019/05/16	10	23.08	1	23.05	23.00	9	16,731	0.05%
2019/05/15	1	23.50	15	23.50	23.50	-14	16,585	-0.08%
2019/05/14	7	23.24	10	23.07	23.20	-3	16,539	-0.02%
2019/05/13	28	23.45	3	23.45	23.05	25	16,265	0.15%
2019/05/10	8	24.31	4	24.51	24.55	4	15,941	0.03%
2019/05/09	15	24.97	0	0.00	24.55	15	15,889	0.09%
2019/05/08	1	25.25	6	25.43	25.45	-5	15,766	-0.03%
2019/05/07	0	0.00	4	25.39	25.50	-4	15,905	-0.03%
2019/05/06	7	25.06	0	0.00	24.90	7	16,503	0.04%
2019/05/02	3	25.65	4	25.68	25.55	-1	16,404	-0.01%
2019/04/30	0	0.00	46	25.36	25.60	-46	16,271	-0.28%
2019/04/29	15	24.95	0.1	24.90	24.95	14.9	16,103	0.09%
2019/04/26	8	25.07	0.2	25.15	25.25	7.8	16,098	0.05%
2019/04/25	0	0.00	20	25.34	25.35	-20	16,093	-0.12%
2019/04/24	4	25.09	3	25.35	25.25	1	16,042	0.01%
2019/04/23	4	24.88	8	25.13	25.25	-4	16,059	-0.02%
2019/04/22	11	25.18	1	25.15	25.15	10	15,843	0.06%
2019/04/19	7	25.46	7	25.81	25.35	0	15,637	0.00%
2019/04/18	5	25.55	5	25.95	25.70	0	15,442	0.00%
2019/04/17	32	25.91	2	26.40	25.75	30	15,131	0.20%
2019/04/16	9	25.79	16	25.78	26.00	-7	14,747	-0.05%
2019/04/15	0	0.00	2	25.45	25.45	-2	14,327	-0.01%
2019/04/12	7	25.15	3.4	25.27	25.20	3.6	14,136	0.03%
2019/04/11	0	0.00	9	25.28	25.25	-9	13,960	-0.06%
2019/04/10	0	0.00	16	25.04	25.15	-16	13,627	-0.12%
2019/04/09	14	24.84	0	0.00	24.90	14	13,305	0.11%
2019/04/08	7	24.96	1	25.00	25.10	6	12,986	0.05%
2019/04/03	5	24.48	2	24.50	24.60	3	12,377	0.02%
2019/04/02	0	0.00	19	24.09	24.15	-19	11,849	-0.16%
2019/04/01	1	23.95	23.1	23.90	23.95	-22.1	11,455	-0.19%
2019/03/29	2	23.75	10	23.90	23.70	-8	11,079	-0.07%
2019/03/28	2	23.63	11.7	23.80	23.75	-9.7	10,799	-0.09%
2019/03/27	2,418	23.94	2,472.1	23.89	23.75	-54.1	10,385	-0.52%	大買/大賣/
2019/03/26	20	22.71	10	22.88	22.95	10	8,924	0.11%
2019/03/25	16	22.02	4	21.89	22.25	12	7,985	0.15%
2019/03/22	1	21.70	5	21.71	21.75	-4	7,552	-0.05%
2019/03/21	2	21.58	1	21.50	21.50	1	7,375	0.01%
2019/03/20	1	21.45	4	21.48	21.45	-3	7,320	-0.04%
2019/03/19	2	21.33	17	21.29	21.40	-15	7,288	-0.21%
2019/03/18	0	0.00	1	20.90	21.10	-1	7,127	-0.01%
2019/03/15	18	21.05	0	0.00	20.70	18	7,122	0.25%
2019/03/14	24	21.25	28	21.33	21.20	-4	6,784	-0.06%
2019/03/13	0	0.00	5	21.00	21.00	-5	6,751	-0.07%
2019/03/11	3	20.60	0	0.00	20.65	3	6,805	0.04%
2019/03/08	5	20.73	1	20.65	20.65	4	6,954	0.06%
2019/03/07	10	21.02	51	21.00	21.00	-41	6,980	-0.59%
2019/03/06	3	21.12	36	21.25	21.20	-33	6,975	-0.47%
2019/03/05	50	21.30	0	0.00	21.20	50	7,029	0.71%
2019/03/04	14	21.04	9	21.28	21.25	5	7,118	0.07%
2019/02/27	1	21.20	192	21.20	21.35	-191	7,021	-2.72%	大賣/鉅額交易
2019/02/26	91	21.40	1	21.30	21.30	90	6,949	1.30%
2019/02/25	105	21.34	3	21.40	21.40	102	6,886	1.48%	大買/鉅額交易
2019/02/22	5	21.15	9	21.32	21.30	-4	6,911	-0.06%
2019/02/21	8	21.13	3	21.22	21.15	5	6,981	0.07%
2019/02/20	2	21.15	6	21.20	21.20	-4	7,015	-0.06%
2019/02/19	6	21.13	0	0.00	21.15	6	7,018	0.09%
2019/02/18	1	21.00	1	21.10	21.10	0	7,180	0.00%
2019/02/15	0	0.00	4	21.13	21.00	-4	7,222	-0.06%
2019/02/14	14	21.08	0	0.00	21.00	14	7,261	0.19%
2019/02/13	33	21.15	193	21.06	21.15	-160	7,309	-2.19%	大賣/鉅額交易
2019/02/12	3	21.17	3	21.20	21.10	0	7,220	0.00%
2019/02/11	160	21.33	11.1	21.20	21.30	148.9	7,158	2.08%	大買/鉅額交易
2019/01/30	2	21.00	700	21.08	21.10	-698	7,106	-9.82%	大賣/鉅額交易
2019/01/29	252	21.04	0	0.00	21.00	252	7,104	3.55%	大買/鉅額交易
2019/01/28	452	21.32	0	0.00	21.30	452	7,115	6.35%	大買/鉅額交易
2019/01/25	13	21.08	29	20.99	21.30	-16	7,064	-0.23%
2019/01/24	0	0.00	8	20.18	20.50	-8	6,412	-0.12%
2019/01/22	0	0.00	5	19.95	20.00	-5	6,447	-0.08%
2019/01/21	2	19.85	0.2	20.00	20.00	1.8	6,511	0.03%
2019/01/18	0	0.00	23	20.07	20.10	-23	6,609	-0.35%
2019/01/16	5	19.80	5	19.69	19.75	0	6,767	0.00%
2019/01/15	4	19.49	13	19.58	19.70	-9	6,793	-0.13%
2019/01/11	3	19.35	3	19.37	19.35	0	6,793	0.00%
2019/01/09	1	19.30	4	19.36	19.40	-3	6,802	-0.04%
2019/01/08	2	18.95	1	19.05	19.00	1	6,849	0.01%
2019/01/07	2	19.03	8	19.09	19.15	-6	6,925	-0.09%
2019/01/04	1	18.75	33	18.69	18.75	-32	7,115	-0.45%
2019/01/03	1	19.00	0	0.00	18.95	1	7,581	0.01%
2019/01/02	4	18.93	0	0.00	18.90	4	7,684	0.05%
2018/12/28	0	0.00	18	19.06	19.10	-18	7,901	-0.23%
2018/12/27	1	18.95	1	19.05	18.95	0	8,246	0.00%
2018/12/25	1	18.85	0	0.00	18.75	1	8,407	0.01%
2018/12/24	0	0.00	15	19.12	19.25	-15	8,467	-0.18%
2018/12/22	0	0.00	1	18.70	18.70	-1	8,431	-0.01%
2018/12/21	0	0.00	1	18.75	18.60	-1	8,569	-0.01%
2018/12/20	0	0.00	1	18.75	18.75	-1	8,538	-0.01%
2018/12/19	0	0.00	6	18.80	18.80	-6	8,549	-0.07%
2018/12/18	7	18.88	0	0.00	18.75	7	8,614	0.08%
2018/12/17	0	0.00	3	19.20	19.10	-3	8,654	-0.03%
2018/12/14	0	0.00	1	19.05	19.20	-1	8,665	-0.01%
2018/12/13	20	19.13	0	0.00	19.25	20	8,785	0.23%
2018/12/12	1	19.10	32	18.95	19.10	-31	9,116	-0.34%
2018/12/11	26	18.66	0	0.00	18.60	26	9,268	0.28%
2018/12/10	0	0.00	11	18.94	18.85	-11	9,419	-0.12%
2018/12/07	2	19.20	1	19.25	19.10	1	9,415	0.01%
2018/12/06	22	19.31	0	0.00	19.00	22	9,480	0.23%
2018/12/05	9	19.69	0	0.00	19.70	9	9,434	0.10%
2018/12/04	7	20.06	3	20.05	20.15	4	9,642	0.04%
2018/12/03	11	20.08	37	20.04	20.10	-26	9,660	-0.27%
2018/11/29	22	19.53	2	19.58	19.55	20	9,462	0.21%
2018/11/28	32	19.28	12	19.48	19.50	20	9,397	0.21%
2018/11/27	1	19.45	41	19.25	19.45	-40	9,359	-0.43%
2018/11/26	11	19.00	11	18.95	18.95	0	9,379	0.00%
2018/11/23	30	18.77	20	18.88	18.75	10	9,386	0.11%
2018/11/22	10	18.85	20	18.95	18.95	-10	9,425	-0.11%
2018/11/21	1	18.80	1	18.80	18.80	0	9,487	0.00%
2018/11/20	42	19.25	2	19.18	19.15	40	9,480	0.42%
2018/11/19	1	19.70	21	19.45	19.70	-20	9,441	-0.21%
2018/11/16	22	19.28	2	19.30	19.35	20	9,402	0.21%
2018/11/15	0	0.00	40	18.73	19.30	-40	9,380	-0.43%
2018/11/14	32	18.65	1	18.85	18.55	31	9,240	0.34%
2018/11/13	30	18.54	30	18.77	18.90	0	9,247	0.00%
2018/11/12	41	18.82	81	18.92	19.05	-40	9,272	-0.43%
2018/11/09	30	18.58	45	18.69	18.65	-15	9,244	-0.16%
2018/11/08	61	18.79	11	19.03	18.70	50	9,305	0.54%
2018/11/07	0	0.00	51	18.68	18.85	-51	9,384	-0.54%
2018/11/06	20	18.45	21	18.64	18.50	-1	9,524	-0.01%
2018/11/05	52	18.43	42	18.66	18.65	10	9,450	0.11%
2018/11/02	99	18.57	44	18.54	18.55	55	9,374	0.59%
2018/11/01	11	18.64	11.3	18.85	19.00	-0.3	9,231	0.00%
2018/10/31	1	18.65	65	18.37	18.90	-64	9,220	-0.69%
2018/10/30	25	18.00	3	18.05	18.00	22	9,115	0.24%
2018/10/29	33	18.09	35	18.23	18.05	-2	9,168	-0.02%
2018/10/26	12	17.80	32	18.11	18.20	-20	9,224	-0.22%
2018/10/25	40	17.19	69	17.59	17.80	-29	9,478	-0.31%
2018/10/24	10	17.30	10	17.80	17.85	0	9,787	0.00%
2018/10/23	0	0.00	31	17.58	17.60	-31	9,879	-0.31%
2018/10/22	1	17.50	0	0.00	17.50	1	10,013	0.01%
2018/10/18	13	17.42	0	0.00	17.55	13	10,128	0.13%
2018/10/17	1	17.75	0	0.00	17.55	1	10,214	0.01%
2018/10/16	47	17.56	20	17.60	17.50	27	10,373	0.26%
2018/10/12	0	0.00	44	17.41	17.90	-44	10,633	-0.41%
2018/10/11	30	17.15	30	17.40	17.00	0	10,687	0.00%
2018/10/09	5	18.20	0	0.00	18.20	5	10,898	0.05%
2018/10/08	13	18.21	8	18.25	18.25	5	10,918	0.05%
2018/10/05	102	18.99	17	18.95	18.65	85	10,818	0.79%	大買/
2018/10/04	3	19.55	0	0.00	19.50	3	10,568	0.03%
2018/10/02	20	19.85	0	0.00	19.85	20	10,591	0.19%
2018/09/27	5	19.90	0	0.00	19.95	5	11,632	0.04%
2018/09/25	0	0.00	30.6	19.85	19.95	-30.6	11,850	-0.26%
2018/09/21	1	19.85	1	19.75	19.85	0	11,892	0.00%
2018/09/20	1	19.80	1	19.70	19.70	0	11,897	0.00%
2018/09/19	2	19.85	2	19.75	19.75	0	12,040	0.00%
2018/09/18	103	19.51	1	19.55	19.55	102	12,009	0.85%	大買/鉅額交易
2018/09/17	6	20.13	1	20.10	20.10	5	11,833	0.04%
2018/09/14	3	20.23	2	20.10	20.50	1	11,705	0.01%
2018/09/13	0	0.00	3	20.40	20.40	-3	11,559	-0.03%
2018/09/12	21	20.30	1	20.20	20.20	20	11,603	0.17%
2018/09/11	1	20.45	47.2	20.50	20.50	-46.2	11,681	-0.40%
2018/09/10	200	20.75	45	20.43	20.20	155	11,925	1.30%	大買/鉅額交易
2018/09/07	10	21.20	10	21.20	21.20	0	11,970	0.00%
2018/09/06	18	21.31	0	0.00	21.35	18	11,988	0.15%
2018/09/05	10	21.50	0	0.00	21.45	10	12,140	0.08%
2018/09/03	0	0.00	5	21.75	21.60	-5	12,343	-0.04%
2018/08/31	6	21.50	0	0.00	21.75	6	12,387	0.05%
2018/08/30	0	0.00	20	21.80	21.70	-20	12,372	-0.16%
2018/08/29	0	0.00	41	21.60	21.70	-41	12,476	-0.33%
2018/08/28	2	21.48	19	21.45	21.45	-17	12,600	-0.13%
2018/08/27	0	0.00	30	21.40	21.35	-30	12,847	-0.23%
2018/08/24	8	21.39	2	21.30	21.30	6	12,975	0.05%
2018/08/22	30	21.35	1	21.45	21.35	29	13,642	0.21%
2018/08/20	12	21.22	10	21.45	21.20	2	13,840	0.01%
2018/08/17	10	21.30	0	0.00	21.20	10	13,924	0.07%
2018/08/16	2	21.38	12	21.48	21.35	-10	13,968	-0.07%
2018/08/15	2	21.70	0	0.00	21.55	2	14,117	0.01%
2018/08/14	5	21.70	0	0.00	21.65	5	14,316	0.03%
2018/08/13	29	21.88	0	0.00	21.85	29	14,557	0.20%
2018/08/08	1	22.40	10	22.41	22.40	-9	14,989	-0.06%
2018/08/07	11	22.35	1	22.45	22.40	10	15,364	0.07%
2018/08/06	1	22.45	1	22.35	22.45	0	15,582	0.00%
2018/08/03	1	22.30	11	22.33	22.30	-10	15,806	-0.06%
2018/08/02	7	22.27	12	22.24	22.10	-5	16,078	-0.03%
2018/08/01	4	22.19	47	22.23	22.35	-43	16,048	-0.27%
2018/07/31	106.1	23.60	425	23.68	23.65	-318.9	15,791	-2.02%	大買/大賣/鉅額交易
2018/07/30	0	0.00	1	23.40	23.40	-1	15,655	-0.01%
2018/07/27	29	23.30	3	23.45	23.35	26	15,678	0.17%
2018/07/26	30	23.00	9	23.15	23.15	21	15,728	0.13%
2018/07/25	21	23.05	0	0.00	23.05	21	15,648	0.13%
2018/07/24	0	0.00	20	23.13	23.20	-20	15,722	-0.13%
2018/07/23	39	23.03	1	22.90	22.90	38	15,822	0.24%
2018/07/20	1	23.25	2	23.50	23.25	-1	15,862	-0.01%
2018/07/19	5	23.60	20	23.65	23.55	-15	16,044	-0.09%
2018/07/18	20	23.70	32	23.72	23.70	-12	15,892	-0.08%
2018/07/17	1	22.95	13	23.47	23.80	-12	15,644	-0.08%
2018/07/16	1	22.55	11	22.74	22.70	-10	15,094	-0.07%
2018/07/13	1	21.90	16	22.16	22.35	-15	15,059	-0.10%
2018/07/12	2	21.80	10	21.80	21.80	-8	15,147	-0.05%
2018/07/11	7	21.79	0	0.00	21.80	7	15,255	0.05%
2018/07/10	2	21.90	5	22.02	22.00	-3	15,253	-0.02%
2018/07/09	7	21.75	30	21.80	21.80	-23	15,391	-0.15%
2018/07/06	3	21.63	2	21.50	21.70	1	15,456	0.01%
2018/07/05	3	21.72	33	21.98	21.70	-30	15,376	-0.20%
2018/07/04	6	22.13	0	0.00	22.20	6	14,874	0.04%
2018/07/03	7	22.32	0	0.00	22.25	7	15,032	0.05%
2018/06/28	2	22.28	1	22.40	22.40	1	15,465	0.01%
2018/06/27	1	22.45	0	0.00	22.40	1	15,426	0.01%
2018/06/26	3	22.43	1	22.40	22.40	2	15,570	0.01%
2018/06/25	2	22.73	0	0.00	22.70	2	15,507	0.01%
2018/06/22	54	22.75	2	22.73	22.75	52	15,831	0.33%
2018/06/21	7	22.85	1	23.00	22.85	6	16,043	0.04%
2018/06/20	0	0.00	1	22.80	23.00	-1	16,519	-0.01%
2018/06/19	9	22.96	1	22.90	22.85	8	16,672	0.05%
2018/06/15	59	23.25	0	0.00	23.20	59	16,733	0.35%
2018/06/14	5	23.40	33	23.30	23.40	-28	17,218	-0.16%
2018/06/13	34	23.35	36	23.51	23.35	-2	17,619	-0.01%
2018/06/12	33	23.30	3	23.30	23.30	30	18,671	0.16%
2018/06/11	2	23.50	0	0.00	23.55	2	20,223	0.01%
2018/06/08	1	23.50	12	23.45	23.40	-11	21,852	-0.05%
2018/06/07	5	23.40	5.1	23.45	23.45	-0.1	22,369	0.00%
2018/06/06	2	23.45	0	0.00	23.45	2	23,533	0.01%
2018/06/04	13	23.44	1	23.60	23.55	12	24,033	0.05%
2018/06/01	0	0.00	10	23.00	23.05	-10	23,845	-0.04%
2018/05/31	12	22.55	10	23.00	22.55	2	23,872	0.01%
2018/05/30	12	22.82	20	23.00	22.80	-8	23,589	-0.03%
2018/05/29	20	23.18	11	23.21	23.15	9	23,434	0.04%
2018/05/28	12	23.38	3	23.35	23.35	9	23,602	0.04%
2018/05/25	20	23.30	20	23.34	23.30	0	23,917	0.00%
2018/05/24	25	23.19	1	23.20	23.20	24	23,928	0.10%
2018/05/23	35	23.23	15	23.35	23.20	20	24,156	0.08%
2018/05/22	326	23.48	4	23.58	23.50	322	24,376	1.32%	大買/鉅額交易
2018/05/21	24	23.35	341	23.58	23.40	-317	24,612	-1.29%	大賣/鉅額交易
2018/05/18	0	0.00	10	23.10	23.00	-10	24,392	-0.04%
2018/05/17	31	23.22	0	0.00	23.10	31	24,439	0.13%
2018/05/16	6	23.09	7	23.23	23.10	-1	24,409	0.00%
2018/05/15	21	23.27	2	23.45	23.15	19	24,301	0.08%
2018/05/14	11	23.38	13	23.53	23.65	-2	24,389	-0.01%
2018/05/11	18	23.21	13	23.24	23.15	5	24,251	0.02%
2018/05/10	13	23.45	0	0.00	23.45	13	24,106	0.05%
2018/05/08	27	23.99	1	23.85	23.85	26	23,948	0.11%
2018/05/07	1	23.60	12	24.24	24.20	-11	23,954	-0.05%
2018/05/04	13	23.47	1	23.65	23.40	12	23,702	0.05%
2018/05/02	0	0.00	5	23.95	23.90	-5	23,633	-0.02%
2018/04/30	6	23.61	0	0.00	23.70	6	24,002	0.02%
2018/04/27	2	23.68	1	23.40	23.65	1	24,545	0.00%
2018/04/26	1,401	23.69	25	23.70	23.60	1,376	24,717	5.57%	大買/鉅額交易
2018/04/25	4	23.56	1,402	23.70	23.50	-1,398	24,570	-5.69%	大賣/鉅額交易
2018/04/24	5	23.82	4	24.23	23.70	1	24,487	0.00%
2018/04/23	0	0.00	1	24.00	24.10	-1	24,541	0.00%
2018/04/19	3	24.00	7	24.16	24.25	-4	24,474	-0.02%
2018/04/18	5	23.98	8	24.10	23.85	-3	24,724	-0.01%
2018/04/17	1	24.25	70	23.96	24.25	-69	24,596	-0.28%
2018/04/16	24	23.78	13	23.95	23.70	11	24,490	0.04%
2018/04/13	13	23.98	0	0.00	23.80	13	24,455	0.05%
2018/04/12	34	24.10	0	0.00	24.10	34	24,326	0.14%
2018/04/11	4	24.05	1	24.10	23.95	3	24,117	0.01%
2018/04/10	4	23.81	11	24.01	23.70	-7	24,125	-0.03%
2018/04/09	14	23.85	3	24.50	23.70	11	24,069	0.05%
2018/04/03	10	24.07	1	24.00	24.00	9	23,986	0.04%
2018/04/02	34	24.70	30	24.59	24.55	4	23,704	0.02%
2018/03/31	2	25.00	2.4	25.04	24.90	-0.4	23,582	0.00%
2018/03/30	0	0.00	30	25.06	25.05	-30	23,678	-0.13%
2018/03/29	57	25.11	12	25.09	24.95	45	24,073	0.19%
2018/03/28	9	25.31	1	25.45	25.30	8	24,078	0.03%
2018/03/27	42	25.52	43	25.70	25.70	-1	24,099	0.00%
2018/03/26	3	24.83	45	25.04	25.30	-42	23,784	-0.18%
2018/03/23	21	24.89	0	0.00	24.85	21	23,601	0.09%
2018/03/22	11	25.77	1	25.95	25.65	10	23,300	0.04%
2018/03/21	0	0.00	1	26.30	26.10	-1	23,131	0.00%
2018/03/20	1	25.05	7	25.96	26.10	-6	22,992	-0.03%
2018/03/19	1	25.75	23	25.56	25.45	-22	22,381	-0.10%
2018/03/16	31	26.02	6	26.28	25.60	25	21,994	0.11%
2018/03/15	32	25.97	21	26.26	26.50	11	20,982	0.05%
2018/03/14	8	27.72	9	27.90	26.95	-1	19,735	-0.01%
2018/03/13	10	27.39	12	27.33	27.35	-2	18,270	-0.01%
2018/03/12	34	27.37	48.1	27.42	27.35	-14.1	18,033	-0.08%
2018/03/09	10	25.38	66	25.41	25.40	-56	17,233	-0.32%
2018/03/08	41	24.69	20	24.78	24.65	21	16,926	0.12%
2018/03/07	43	24.67	33	24.84	24.65	10	17,100	0.06%
2018/03/06	39	24.71	23	24.95	24.70	16	17,400	0.09%
2018/03/05	20	24.70	23	24.84	24.85	-3	17,663	-0.02%
2018/03/02	20	24.51	18	24.64	24.70	2	17,879	0.01%
2018/03/01	2	24.88	3	24.75	24.90	-1	18,081	-0.01%
2018/02/27	1	24.50	16	24.73	24.50	-15	18,127	-0.08%
2018/02/26	9	24.46	1.8	24.62	24.30	7.2	17,819	0.04%
2018/02/23	3	24.48	3	24.83	24.60	0	17,854	0.00%
2018/02/22	0	0.00	5	24.62	24.50	-5	18,108	-0.03%
2018/02/21	12	24.30	49	24.15	24.40	-37	17,949	-0.21%
2018/02/12	5	22.80	5	23.00	22.90	0	17,734	0.00%
2018/02/09	26	22.50	3	22.90	22.70	23	17,712	0.13%
2018/02/08	3	23.00	2	23.15	23.00	1	17,831	0.01%
2018/02/07	1	23.15	24	22.96	23.15	-23	18,124	-0.13%
2018/02/06	30	22.47	44	22.51	22.35	-14	18,107	-0.08%
2018/02/05	3	23.77	2	23.78	23.80	1	17,883	0.01%
2018/02/02	6	24.15	1	24.20	24.20	5	17,896	0.03%
2018/02/01	8	24.19	0	0.00	24.20	8	18,009	0.04%
2018/01/31	11	24.21	1	24.40	24.50	10	18,379	0.05%
2018/01/30	0	0.00	27	24.39	24.45	-27	18,443	-0.15%
2018/01/29	12	24.24	0	0.00	24.30	12	18,460	0.07%
2018/01/26	4	24.30	9	24.43	24.40	-5	18,949	-0.03%
2018/01/25	25	24.77	9	24.77	24.60	16	19,017	0.08%
2018/01/24	10	25.14	4	25.19	25.10	6	18,883	0.03%
2018/01/23	18	24.64	20	24.72	24.90	-2	18,534	-0.01%
2018/01/22	3	23.95	22	24.16	24.30	-19	17,952	-0.11%
2018/01/19	0	0.00	37	23.85	23.80	-37	17,668	-0.21%
2018/01/18	51	23.90	1,574	23.94	23.75	-1,523	17,594	-8.66%	大賣/鉅額交易
2018/01/17	21	23.85	27	23.91	23.90	-6	17,577	-0.03%
2018/01/16	4	23.78	0	0.00	23.85	4	18,041	0.02%
2018/01/15	2	23.80	3	24.00	23.95	-1	18,096	-0.01%
2018/01/12	12	23.82	487	23.99	23.90	-475	18,147	-2.62%	大賣/鉅額交易
2018/01/11	0	0.00	10	23.50	23.45	-10	17,943	-0.06%
2018/01/10	7	23.34	2	23.35	23.30	5	18,097	0.03%
2018/01/09	1	23.60	1.1	23.55	23.55	-0.1	18,319	0.00%
2018/01/08	11	23.62	3	23.55	23.55	8	18,700	0.04%
2018/01/05	1	23.40	1	23.70	23.65	0	18,757	0.00%
2018/01/04	23	23.45	6	23.40	23.45	17	18,936	0.09%
2018/01/03	12	23.62	2	23.65	23.60	10	19,036	0.05%
2018/01/02	1	24.05	1	24.30	23.80	0	18,881	0.00%