緯創 (3231)-國票-內壢券商分點個股進出

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
107.0
漲跌
▼1.0
漲幅
-0.93%
成交量
32,690張
產業
上市電腦週邊類股
2609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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢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
2024/06/26	14	107.96	7.1	107.30	107.00	6.9	63,513	0.01%
2024/06/25	21	105.71	5	106.20	108.00	16	63,782	0.03%
2024/06/24	29.2	112.46	16	110.97	110.00	13.2	63,782	0.02%
2024/06/21	6	113.00	35.5	112.90	113.00	-29.5	64,517	-0.05%
2024/06/20	49	111.73	66.6	111.55	111.50	-17.6	64,328	-0.03%
2024/06/19	53.8	109.10	94.8	110.66	111.00	-41	65,086	-0.06%
2024/06/18	73	107.03	5	107.00	107.00	68	64,185	0.11%
2024/06/17	2	106.50	0.5	107.00	106.50	1.5	65,550	0.00%
2024/06/14	17.3	107.74	2	108.00	108.50	15.3	66,922	0.02%
2024/06/13	29.4	107.78	13.1	108.50	108.50	16.3	67,262	0.02%
2024/06/12	71.7	105.97	29	105.67	106.50	42.7	68,069	0.06%
2024/06/11	13.5	108.22	39	107.97	107.50	-25.5	67,856	-0.04%
2024/06/07	42.6	109.97	3	110.00	109.50	39.6	69,155	0.06%
2024/06/06	37.3	112.61	18	111.97	112.00	19.3	69,353	0.03%
2024/06/05	14.3	112.75	11	112.00	112.00	3.3	72,049	0.00%
2024/06/04	31.9	113.43	17	112.53	112.50	14.9	72,675	0.02%
2024/06/03	13.4	114.36	2	115.00	114.00	11.3	73,293	0.02%
2024/05/31	49.1	113.89	22	112.25	112.00	27.1	73,367	0.04%
2024/05/30	20.2	115.53	14	116.79	114.00	6.2	74,322	0.01%
2024/05/29	98.2	118.11	82	116.44	116.00	16.2	74,963	0.02%
2024/05/28	34.1	119.66	33.3	119.64	119.00	0.8	75,364	0.00%
2024/05/27	9	115.94	21.2	116.31	116.50	-12.2	73,924	-0.02%
2024/05/24	16	114.66	51	115.35	115.00	-35	74,640	-0.05%
2024/05/23	19	114.84	13	114.38	114.00	6	75,063	0.01%
2024/05/22	8.5	113.88	11	114.27	115.00	-2.5	76,003	0.00%
2024/05/21	15	112.07	16	112.66	112.50	-1	77,104	0.00%
2024/05/20	45.2	111.71	10	111.00	111.00	35.2	78,013	0.05%
2024/05/17	17	112.44	10	112.45	112.00	7	78,478	0.01%
2024/05/16	113.1	116.51	146.2	113.66	112.00	-33.1	79,140	-0.04%	大買/大賣/
2024/05/15	84.6	114.44	195.1	115.40	115.00	-110.5	79,763	-0.14%	大賣/鉅額交易
2024/05/14	13.8	111.38	4	111.88	111.50	9.8	80,645	0.01%
2024/05/13	19.1	112.18	0	0.00	111.00	19.1	82,476	0.02%
2024/05/10	10.3	111.89	5	113.60	114.00	5.3	83,680	0.01%
2024/05/09	54.3	112.22	6	114.50	112.00	48.3	83,772	0.06%
2024/05/08	84	115.92	94	115.07	115.00	-10	83,938	-0.01%
2024/05/07	19	113.82	19	114.16	114.50	0	84,610	0.00%
2024/05/06	17	113.59	21	114.07	114.00	-4	85,451	0.00%
2024/05/03	64	111.82	0.5	113.00	111.00	63.5	86,165	0.07%
2024/05/02	10	113.70	18	112.78	114.50	-8	87,795	-0.01%
2024/04/30	16	114.44	10	113.50	113.50	6	88,654	0.01%
2024/04/29	45.1	114.21	10	114.00	114.00	35.1	90,496	0.04%
2024/04/26	10	114.20	14	113.29	113.00	-4	94,369	0.00%
2024/04/25	6.1	112.77	2	114.00	112.00	4.1	98,203	0.00%
2024/04/24	41.1	114.92	62.1	114.73	115.50	-21	98,635	-0.02%
2024/04/23	33	111.12	3	111.67	111.00	30	98,685	0.03%
2024/04/22	31.6	111.64	30	108.58	108.50	1.6	98,941	0.00%
2024/04/19	79	115.83	77	115.14	115.00	2	99,484	0.00%
2024/04/18	63.4	114.68	67	117.61	118.00	-3.6	100,151	0.00%
2024/04/17	55.3	114.75	50	115.09	114.50	5.3	100,628	0.01%
2024/04/16	30.8	116.02	12.5	113.88	114.00	18.3	99,977	0.02%
2024/04/15	13.7	120.49	13	119.88	119.50	0.7	99,746	0.00%
2024/04/12	21	123.55	10	123.35	122.50	11	99,486	0.01%
2024/04/11	29.2	124.63	53	123.44	123.00	-23.8	98,973	-0.02%
2024/04/10	39.1	127.16	20	126.28	125.50	19.1	98,514	0.02%
2024/04/09	193.3	128.71	136	126.13	126.00	57.3	97,978	0.06%	大買/大賣/
2024/04/08	106	131.14	95.1	131.89	132.00	10.9	97,472	0.01%	大買/
2024/04/03	108.6	127.09	133.9	128.97	129.50	-25.4	97,382	-0.03%	大買/大賣/
2024/04/02	62.2	124.36	73.8	124.32	125.00	-11.6	95,006	-0.01%
2024/04/01	94	125.86	52.1	122.98	122.50	41.9	94,296	0.04%
2024/03/29	158	123.79	232.6	125.12	125.00	-74.6	93,180	-0.08%	大買/大賣/
2024/03/28	21	118.52	30	119.52	120.50	-9	90,381	-0.01%
2024/03/27	44.3	116.68	6	117.17	117.00	38.3	90,264	0.04%
2024/03/26	23.5	118.39	87	117.63	117.00	-63.5	91,006	-0.07%
2024/03/25	11.5	123.00	4	124.00	122.00	7.5	90,863	0.01%
2024/03/22	14	122.71	66	122.89	123.00	-52	91,132	-0.06%
2024/03/21	70	120.69	19	121.03	120.50	51	90,520	0.06%
2024/03/20	72.2	122.93	78.1	121.08	120.00	-5.9	90,895	-0.01%
2024/03/19	38	121.08	68.2	122.35	122.50	-30.2	90,127	-0.03%
2024/03/18	31	119.85	35.2	119.58	120.00	-4.2	89,597	0.00%
2024/03/15	10.1	116.86	21.5	118.56	119.50	-11.5	89,472	-0.01%
2024/03/14	21.1	114.95	13	115.77	115.50	8.1	88,677	0.01%
2024/03/13	115.6	118.98	74	116.70	116.50	41.6	88,539	0.05%	大買/
2024/03/12	35.2	121.61	37.1	122.54	122.50	-1.9	87,599	0.00%
2024/03/11	58.2	122.09	93.7	122.92	121.00	-35.5	86,981	-0.04%
2024/03/08	34.4	116.75	11	116.46	116.00	23.4	84,658	0.03%
2024/03/07	63.2	117.85	50	116.04	116.00	13.2	84,305	0.02%
2024/03/06	37.5	119.92	28	119.57	119.50	9.5	84,380	0.01%
2024/03/05	73.1	119.26	147	121.26	121.50	-74	84,705	-0.09%	大賣/
2024/03/04	21.5	119.33	20	119.18	116.50	1.5	83,596	0.00%
2024/03/01	1.4	118.87	45.6	118.74	118.00	-44.2	82,963	-0.05%
2024/02/29	32.1	113.67	31	114.89	115.50	1.1	82,639	0.00%
2024/02/27	78.6	112.63	26	113.25	113.50	52.6	82,161	0.06%
2024/02/26	42.3	116.76	7	116.57	117.00	35.3	81,520	0.04%
2024/02/23	74.5	119.40	28	117.97	116.00	46.4	82,394	0.06%
2024/02/22	70.4	120.71	39.1	121.03	119.00	31.3	82,377	0.04%
2024/02/21	65.2	118.66	27	118.46	118.50	38.2	81,420	0.05%
2024/02/20	53.1	122.01	37	122.27	122.00	16.1	80,732	0.02%
2024/02/19	21.1	124.16	9	123.22	122.50	12.1	80,311	0.02%
2024/02/16	56.3	128.92	21	128.31	126.00	35.3	80,523	0.04%
2024/02/15	106	131.97	89.1	131.28	130.50	16.9	79,728	0.02%	大買/
2024/02/05	37	122.89	39.5	123.52	124.50	-2.5	78,923	0.00%
2024/02/02	37.2	118.41	110	119.13	120.00	-72.8	78,367	-0.09%	大賣/
2024/02/01	7	114.21	6	114.92	115.00	1	78,456	0.00%
2024/01/31	40.1	115.59	11	114.59	114.50	29.1	81,131	0.04%
2024/01/30	30.3	118.35	36	118.36	118.00	-5.7	80,957	-0.01%
2024/01/29	38.5	115.60	33	115.62	116.50	5.5	80,092	0.01%
2024/01/26	12	112.92	10.4	112.76	113.00	1.7	79,717	0.00%
2024/01/25	42	117.25	43	115.80	115.00	-1	79,371	0.00%
2024/01/24	15.2	115.60	32	115.91	116.00	-16.8	77,578	-0.02%
2024/01/23	51	116.92	29.3	116.67	117.00	21.7	77,090	0.03%
2024/01/22	92.1	114.78	138.3	115.85	116.50	-46.2	75,750	-0.06%	大賣/
2024/01/19	20	103.70	184.7	105.07	107.00	-164.6	72,889	-0.23%	大賣/鉅額交易
2024/01/18	43	97.57	26.1	97.54	97.70	17	69,445	0.02%
2024/01/17	40	99.31	38	98.89	97.90	2	69,404	0.00%
2024/01/16	68	98.68	27	98.93	98.60	41	69,586	0.06%
2024/01/15	89	99.48	44	98.95	98.60	45	69,770	0.06%
2024/01/12	22	98.70	127.7	99.49	99.50	-105.7	69,377	-0.15%	大賣/鉅額交易
2024/01/11	81	96.38	48	97.17	97.60	33	68,947	0.05%
2024/01/10	100	95.21	91	94.57	94.50	9	70,996	0.01%
2024/01/09	35	95.63	10	96.51	94.00	25	72,328	0.03%
2024/01/08	8	94.48	9	94.87	94.40	-1	72,025	0.00%
2024/01/05	24	93.87	1	94.60	93.60	23	72,968	0.03%
2024/01/04	60	94.11	41	94.21	94.20	19	74,314	0.03%
2024/01/03	26.1	93.47	12	93.56	93.50	14.1	76,970	0.02%
2024/01/02	109.1	96.52	46	94.25	93.70	63.1	77,612	0.08%	大買/
2023/12/29	44	98.19	83	98.57	98.60	-39	76,858	-0.05%
2023/12/28	24	96.46	11	96.96	95.90	13	76,126	0.02%
2023/12/27	19	96.83	19	96.98	96.70	0	77,213	0.00%
2023/12/26	15	96.43	15.2	96.84	97.00	-0.2	79,699	0.00%
2023/12/25	12	96.29	30.7	96.68	96.60	-18.7	80,972	-0.02%
2023/12/22	24	94.77	5	94.94	94.20	19	80,706	0.02%
2023/12/21	13	93.63	31	94.90	95.20	-18	80,789	-0.02%
2023/12/20	8	94.20	19.6	94.13	94.20	-11.6	80,167	-0.01%
2023/12/19	21	92.62	13	93.32	92.00	8	79,775	0.01%
2023/12/18	5	92.56	5	92.86	92.30	0	80,271	0.00%
2023/12/15	14.6	92.39	5	92.44	91.60	9.6	81,153	0.01%
2023/12/14	27	93.42	12.4	93.83	93.10	14.6	81,709	0.02%
2023/12/13	12	93.08	20.5	92.69	92.90	-8.5	81,924	-0.01%
2023/12/12	10.1	91.18	10	90.67	90.50	0.1	82,288	0.00%
2023/12/11	14.1	92.26	7.2	92.69	91.80	6.9	83,190	0.01%
2023/12/08	35.1	94.21	27	92.99	92.60	8.1	83,663	0.01%
2023/12/07	31	91.62	38.4	92.83	93.40	-7.4	84,174	-0.01%
2023/12/06	14.3	90.78	15.1	91.39	91.20	-0.8	85,906	0.00%
2023/12/05	28.3	89.80	28	89.21	89.20	0.3	86,114	0.00%
2023/12/04	15.6	92.40	5	91.50	91.30	10.6	86,032	0.01%
2023/12/01	19.1	91.59	18	92.08	92.80	1.1	86,253	0.00%
2023/11/30	28.4	91.87	11	91.72	91.50	17.4	86,241	0.02%
2023/11/29	15	93.33	12	93.42	93.30	3	86,498	0.00%
2023/11/28	16.1	92.38	4	92.58	92.50	12.1	88,159	0.01%
2023/11/27	15.2	93.88	9	92.59	92.70	6.2	90,725	0.01%
2023/11/24	18.1	95.26	4	95.98	96.00	14.1	91,275	0.02%
2023/11/22	30.1	98.59	3	97.90	97.60	27.1	94,745	0.03%
2023/11/21	11	102.50	37.3	103.15	102.50	-26.3	97,250	-0.03%
2023/11/20	9	99.07	6	99.25	99.70	3	100,938	0.00%
2023/11/17	8	99.18	9	99.09	99.00	-1	102,125	0.00%
2023/11/16	24	99.06	8	98.96	99.00	16	103,972	0.02%
2023/11/15	19.2	100.52	32	99.91	99.00	-12.8	105,424	-0.01%
2023/11/14	36.1	99.32	14	98.34	98.10	22.1	108,376	0.02%
2023/11/13	17.2	98.59	21	99.44	100.00	-3.8	112,049	0.00%
2023/11/10	54.3	96.91	39.6	96.88	98.10	14.7	113,658	0.01%
2023/11/09	28	98.77	24.4	98.60	98.60	3.6	114,264	0.00%
2023/11/08	32.1	98.36	74.6	98.57	97.30	-42.5	115,887	-0.04%
2023/11/07	21.4	93.46	12	93.60	93.40	9.4	115,130	0.01%
2023/11/06	4	92.93	10	93.19	92.10	-6	118,831	-0.01%
2023/11/03	22	92.44	7	93.71	91.20	15	121,725	0.01%
2023/11/02	11.2	92.59	9	93.13	92.80	2.2	126,175	0.00%
2023/11/01	9	89.63	2	89.55	89.50	7	127,805	0.01%
2023/10/31	9.2	92.28	7	89.67	89.40	2.2	132,840	0.00%
2023/10/30	12	94.76	7	94.46	93.70	5	134,868	0.00%
2023/10/27	22	95.86	24	95.72	94.30	-2	138,647	0.00%
2023/10/26	16.4	93.07	23	93.48	93.20	-6.6	140,010	0.00%
2023/10/25	24.3	96.49	20	95.56	95.30	4.3	142,461	0.00%
2023/10/24	34.5	94.11	41	95.22	96.20	-6.5	142,120	0.00%
2023/10/23	19	92.66	21	92.48	92.50	-2	141,242	0.00%
2023/10/20	30.1	90.07	32	91.40	91.40	-1.9	141,005	0.00%
2023/10/19	127	91.46	127	90.69	91.70	0	140,393	0.00%	大買/大賣/
2023/10/18	80.1	88.81	105	89.55	91.00	-24.9	139,872	-0.02%	大賣/
2023/10/17	36.1	96.37	24.1	95.74	94.70	12	137,104	0.01%
2023/10/16	88.4	98.25	84	98.67	98.00	4.4	135,942	0.00%
2023/10/13	30.7	99.55	7.1	99.26	99.10	23.6	135,724	0.02%
2023/10/12	33.4	101.54	48.1	102.35	102.50	-14.7	134,759	-0.01%
2023/10/11	87.3	102.38	63	104.57	98.20	24.3	134,082	0.02%
2023/10/06	43.5	108.50	13	109.19	108.50	30.5	134,437	0.02%
2023/10/05	19.1	106.11	22	106.48	107.00	-2.9	136,130	0.00%
2023/10/04	58	105.58	49	105.14	106.00	9	137,219	0.01%
2023/10/03	40	109.69	8.3	109.31	108.00	31.7	137,686	0.02%
2023/10/02	11.1	108.24	59.4	109.62	111.00	-48.3	138,259	-0.03%
2023/09/28	35.3	103.60	26	102.81	101.50	9.3	137,680	0.01%
2023/09/27	17.1	101.95	22	102.86	103.00	-4.9	137,943	0.00%
2023/09/26	13	102.38	6.1	102.35	101.50	6.9	138,726	0.00%
2023/09/25	9	101.83	15	102.10	103.00	-6	139,770	0.00%
2023/09/22	42.1	101.42	31	100.81	102.50	11.1	141,561	0.01%
2023/09/21	24.1	98.49	47	98.92	100.50	-22.9	142,708	-0.02%
2023/09/20	34.1	99.46	29.5	100.29	98.70	4.6	143,098	0.00%
2023/09/19	32.2	99.48	28	99.14	98.40	4.2	143,234	0.00%
2023/09/18	30.5	101.11	7	101.43	101.00	23.5	143,749	0.02%
2023/09/15	16.3	105.22	6	105.67	104.50	10.3	145,515	0.01%
2023/09/14	24.1	105.59	21.1	105.84	106.00	3	145,823	0.00%
2023/09/13	12	101.54	8	101.63	102.00	4	145,987	0.00%
2023/09/12	11.6	101.96	9	102.28	102.00	2.6	147,817	0.00%
2023/09/11	51.1	103.89	65	104.84	102.50	-13.9	149,199	-0.01%
2023/09/08	4.5	109.57	6	109.83	109.00	-1.5	149,315	0.00%
2023/09/07	22.1	111.25	17	110.65	110.00	5.1	150,140	0.00%
2023/09/06	10.1	113.40	24	113.79	113.50	-13.9	151,328	-0.01%
2023/09/05	26.4	111.80	12	112.04	112.50	14.4	152,889	0.01%
2023/09/04	20.4	111.61	11.2	111.96	112.50	9.3	153,207	0.01%
2023/09/01	44.2	112.43	21	112.24	109.00	23.2	153,384	0.02%
2023/08/31	53	111.03	80	112.13	117.00	-27	151,878	-0.02%
2023/08/30	29	112.55	29.8	112.45	112.00	-0.8	150,388	0.00%
2023/08/29	25	111.22	20.1	110.13	109.50	5	152,731	0.00%
2023/08/28	24.1	108.92	18	108.92	109.50	6.1	153,126	0.00%
2023/08/25	108.2	112.52	26.1	111.35	111.00	82.1	155,577	0.05%	大買/
2023/08/24	97.1	128.10	83.2	127.69	122.50	14	153,948	0.01%
2023/08/23	20.1	123.19	38.5	125.11	127.50	-18.4	151,950	-0.01%
2023/08/22	43.4	125.16	42	124.80	123.50	1.4	154,442	0.00%
2023/08/21	18	121.05	26	122.25	121.00	-8	155,205	-0.01%
2023/08/18	147.1	123.45	68	121.22	120.50	79.1	154,552	0.05%	大買/
2023/08/17	85	127.53	52.5	128.45	129.00	32.5	151,273	0.02%
2023/08/16	13	119.31	30.3	122.52	128.00	-17.3	147,325	-0.01%
2023/08/15	13	117.39	21.3	118.44	116.50	-8.3	145,781	-0.01%
2023/08/14	37.9	111.02	28	111.43	111.50	9.9	144,619	0.01%
2023/08/11	57	116.32	85	117.27	115.00	-28	141,921	-0.02%
2023/08/10	63.4	113.83	57.1	113.48	113.50	6.3	140,567	0.00%
2023/08/09	46.3	121.57	36.8	121.23	120.00	9.4	137,269	0.01%
2023/08/08	102.4	129.86	42.1	129.86	129.00	60.2	136,528	0.04%	大買/
2023/08/07	42.1	121.23	54.2	122.27	125.00	-12.2	131,929	-0.01%
2023/08/04	55.9	114.68	76.4	112.64	114.00	-20.5	130,249	-0.02%
2023/08/02	54.1	130.38	28	130.61	121.50	26.1	125,410	0.02%
2023/08/01	74.7	134.43	122	131.95	135.00	-47.3	123,181	-0.04%	大賣/
2023/07/31	36.8	152.15	46.1	149.10	141.50	-9.3	119,189	-0.01%
2023/07/28	110.2	154.17	147	150.95	157.00	-36.8	117,057	-0.03%	大買/大賣/
2023/07/27	5.3	160.37	3.1	156.30	154.00	2.2	114,413	0.00%
2023/07/26	35	152.88	12	153.21	156.50	23	115,335	0.02%
2023/07/25	33.1	160.17	8.1	152.14	152.00	25	115,259	0.02%
2023/07/24	2	154.75	32	152.75	158.00	-30	115,382	-0.03%
2023/07/21	4	133.00	11	144.23	147.50	-7	115,512	-0.01%
2023/07/20	85.1	133.01	18	131.61	134.50	67.1	115,954	0.06%
2023/07/19	3	130.17	0	0.00	128.00	3	116,322	0.00%
2023/07/18	8	133.69	54.1	128.82	133.00	-46.1	116,878	-0.04%
2023/07/17	7.1	141.45	4.1	140.11	139.50	3	117,000	0.00%
2023/07/14	8.1	137.01	8	138.94	142.00	0.1	118,026	0.00%
2023/07/13	73.2	131.93	64.1	133.87	132.00	9.1	117,676	0.01%
2023/07/12	104	120.50	93.6	121.29	124.00	10.4	114,566	0.01%	大買/
2023/07/11	21	110.62	53.4	110.84	113.00	-32.4	112,635	-0.03%
2023/07/10	11	105.50	8	105.06	103.00	3	111,414	0.00%
2023/07/07	165	107.42	175	106.95	106.00	-10	110,867	-0.01%	大買/大賣/
2023/07/06	76.4	103.76	73.1	104.91	105.50	3.3	109,008	0.00%
2023/07/05	93.1	102.25	23.2	102.39	102.50	69.9	107,848	0.06%
2023/07/04	17	101.74	31	101.92	105.00	-14	106,113	-0.01%
2023/07/03	31.3	95.45	16.3	96.78	95.70	15	105,150	0.01%
2023/06/30	75.3	85.75	79	87.08	90.80	-3.7	104,322	0.00%
2023/06/29	104	80.65	128.4	82.48	83.60	-24.4	103,396	-0.02%	大買/大賣/
2023/06/28	66	82.27	85	81.69	78.70	-19	101,949	-0.02%
2023/06/27	64.1	80.84	204	80.26	79.60	-139.9	100,933	-0.14%	大賣/鉅額交易
2023/06/26	130	82.83	101	81.81	82.80	29	100,256	0.03%	大買/大賣/
2023/06/21	31	81.65	43	82.47	84.10	-12	99,270	-0.01%
2023/06/20	65	78.41	85	78.31	77.70	-20	97,590	-0.02%
2023/06/19	59	80.40	180	79.67	78.40	-121	96,478	-0.13%	大賣/鉅額交易
2023/06/16	81	80.76	93.2	80.54	80.20	-12.2	95,723	-0.01%
2023/06/15	134	79.36	160	79.14	80.20	-26	93,255	-0.03%	大買/大賣/
2023/06/14	210	74.65	170	75.08	76.70	40	90,825	0.04%	大買/大賣/
2023/06/13	210	72.16	127	72.10	71.80	83	87,985	0.09%	大買/大賣/
2023/06/12	91	72.39	86	70.78	70.70	5	86,804	0.01%
2023/06/09	23	70.93	91	70.52	73.00	-68	84,944	-0.08%
2023/06/08	239	69.76	73	70.12	68.00	166	82,605	0.20%	大買/鉅額交易
2023/06/07	117	69.01	10.3	69.38	68.60	106.7	81,273	0.13%	大買/鉅額交易
2023/06/06	133	70.88	130	70.56	70.60	3	79,813	0.00%	大買/大賣/
2023/06/05	28	71.32	20	71.40	71.00	8	79,062	0.01%
2023/06/02	143	72.96	104.9	73.50	71.10	38.1	77,459	0.05%	大買/大賣/
2023/06/01	154	67.34	153	68.60	69.40	1	73,617	0.00%	大買/大賣/
2023/05/31	46	65.78	45	66.09	66.70	1	71,367	0.00%
2023/05/30	142	68.17	138	67.37	66.30	4	66,044	0.01%	大買/大賣/
2023/05/29	15	67.93	59	67.81	68.00	-44	63,640	-0.07%
2023/05/26	131	65.10	105	65.70	65.00	26	60,859	0.04%	大買/大賣/
2023/05/25	10	61.62	62	60.56	61.70	-52	56,693	-0.09%
2023/05/24	197	55.53	193.1	54.91	56.10	3.9	53,445	0.01%	大買/大賣/
2023/05/23	5.1	53.95	4.1	53.63	53.60	1	51,926	0.00%
2023/05/22	14	52.71	0	0.00	52.70	14	50,829	0.03%
2023/05/19	111	51.74	190	52.50	53.20	-79	49,902	-0.16%	大買/大賣/
2023/05/18	81	50.55	100	51.13	50.60	-19	48,118	-0.04%
2023/05/17	6	49.50	10	49.42	49.45	-4	46,770	-0.01%
2023/05/16	7	48.26	6	48.45	48.45	1	45,829	0.00%
2023/05/15	19	49.23	14	49.52	48.50	5	44,747	0.01%
2023/05/12	271	47.07	287	47.79	50.10	-16	43,504	-0.04%	大買/大賣/
2023/05/11	0	0.00	2	47.60	47.50	-2	40,848	0.00%
2023/05/10	98	48.29	100	48.62	48.10	-2	40,176	0.00%
2023/05/09	61	48.55	62.1	49.03	50.00	-1.1	39,277	0.00%
2023/05/08	41	50.40	41	50.92	49.90	0	38,509	0.00%
2023/05/05	0	0.00	1	49.55	49.15	-1	37,793	0.00%
2023/05/04	5	48.35	5.6	49.53	49.55	-0.6	37,416	0.00%
2023/05/03	9	49.25	1	49.25	48.95	8	36,729	0.02%
2023/05/02	7	48.11	28	49.38	50.10	-21	36,394	-0.06%
2023/04/28	0	0.00	4	46.23	46.50	-4	35,295	-0.01%
2023/04/27	1	45.95	15	46.07	46.00	-14	34,667	-0.04%
2023/04/26	3	44.27	26	44.45	45.00	-23	33,828	-0.07%
2023/04/25	33	44.63	7	43.71	43.70	26	32,985	0.08%
2023/04/24	11	45.93	148	46.06	46.20	-137	31,630	-0.43%	大賣/鉅額交易
2023/04/21	16	44.49	7	44.96	44.50	9	30,785	0.03%
2023/04/20	2	45.80	1	45.40	45.80	1	29,599	0.00%
2023/04/19	19	45.98	27	45.89	45.65	-8	28,817	-0.03%
2023/04/18	11	43.45	11	43.36	43.45	0	27,272	0.00%
2023/04/14	6	43.94	0	0.00	43.95	6	26,180	0.02%
2023/04/13	8	44.98	2	44.45	44.45	6	25,236	0.02%
2023/04/12	2	44.65	8	44.85	45.15	-6	24,386	-0.02%
2023/04/11	18	43.26	15	43.47	43.45	3	23,306	0.01%
2023/04/10	3	42.20	7	42.51	43.40	-4	22,753	-0.02%
2023/04/07	5	40.58	2	40.55	40.60	3	21,414	0.01%
2023/04/06	7	41.09	6	41.37	41.40	1	20,966	0.00%
2023/03/31	110	41.57	4	41.81	41.85	106	20,410	0.52%	大買/鉅額交易
2023/03/30	18	41.10	20.1	41.28	41.60	-2.1	19,804	-0.01%
2023/03/29	0	0.00	5	39.35	39.55	-5	18,541	-0.03%
2023/03/28	15	39.91	100.1	39.52	39.40	-85.1	18,323	-0.46%
2023/03/27	1	41.05	1	41.10	41.20	0	18,137	0.00%
2023/03/24	8	39.19	11.2	39.68	40.00	-3.2	17,776	-0.02%
2023/03/23	8	39.06	14	39.24	39.65	-6	16,814	-0.04%
2023/03/22	2	37.80	13	38.01	38.20	-11	15,790	-0.07%
2023/03/21	10	36.70	10	37.35	37.55	0	15,307	0.00%
2023/03/20	4	35.55	3	35.77	35.90	1	14,354	0.01%
2023/03/17	0	0.00	6	34.95	34.95	-6	14,196	-0.04%
2023/03/15	0	0.00	5	34.56	34.50	-5	13,837	-0.04%
2023/03/14	2	33.65	1	33.60	33.55	1	13,442	0.01%
2023/03/13	1	32.90	1	33.15	33.65	0	13,450	0.00%
2023/03/10	2	33.48	15	33.55	33.60	-13	13,325	-0.10%
2023/03/07	0	0.00	4	33.14	33.15	-4	12,831	-0.03%
2023/03/06	0	0.00	2	32.68	32.85	-2	12,700	-0.02%
2023/03/03	1	32.60	1	32.55	32.65	0	12,665	0.00%
2023/03/02	2	32.23	2	32.20	32.35	0	12,673	0.00%
2023/03/01	3	32.27	0	0.00	32.55	3	12,625	0.02%
2023/02/24	2	33.20	4	33.11	33.15	-2	12,354	-0.02%
2023/02/23	2	32.20	0	0.00	32.20	2	11,845	0.02%
2023/02/22	2	31.73	0	0.00	31.75	2	11,623	0.02%
2023/02/21	1	31.60	1	31.60	31.75	0	11,700	0.00%
2023/02/20	0	0.00	1	31.75	31.70	-1	11,823	-0.01%
2023/02/17	1	31.55	0	0.00	31.65	1	11,955	0.01%
2023/02/16	2	31.58	0	0.00	31.50	2	12,054	0.02%
2023/02/15	1	31.70	0	0.00	31.80	1	12,205	0.01%
2023/02/10	2	31.30	5	31.20	31.20	-3	12,266	-0.02%
2023/02/09	2	31.58	0	0.00	31.80	2	12,478	0.02%
2023/02/08	3	31.90	1	31.90	31.90	2	12,584	0.02%
2023/02/07	2	31.85	0	0.00	31.95	2	12,556	0.02%
2023/02/06	0	0.00	2	31.90	31.95	-2	12,536	-0.02%
2023/02/03	0	0.00	2	31.83	31.95	-2	12,466	-0.02%
2023/02/02	0	0.00	7	31.59	31.80	-7	12,352	-0.06%
2023/02/01	2	31.30	5	31.48	31.40	-3	12,154	-0.02%
2023/01/31	0	0.00	11	31.34	31.50	-11	12,085	-0.09%
2023/01/30	0	0.00	1	30.70	31.20	-1	11,639	-0.01%
2023/01/17	0	0.00	3	30.20	30.20	-3	11,224	-0.03%
2023/01/11	0	0.00	1	30.25	30.30	-1	11,486	-0.01%
2023/01/09	3	30.00	9	29.87	30.00	-6	11,397	-0.05%
2023/01/03	2	29.00	0	0.00	29.20	2	11,411	0.02%
2022/12/29	1	29.20	1	29.00	29.45	0	11,320	0.00%
2022/12/28	1	29.40	0	0.00	29.30	1	11,333	0.01%
2022/12/27	0	0.00	1	29.60	29.70	-1	11,395	-0.01%
2022/12/23	1	29.85	0	0.00	29.90	1	11,554	0.01%
2022/12/20	1	30.40	0	0.00	30.10	1	11,021	0.01%
2022/12/19	9	30.14	6	30.34	30.50	3	10,535	0.03%
2022/12/16	0	0.00	5	29.50	30.00	-5	9,847	-0.05%
2022/12/15	1	29.15	0	0.00	29.30	1	9,325	0.01%
2022/12/14	1	28.90	5	29.08	29.15	-4	9,391	-0.04%
2022/12/13	0	0.00	5	28.88	28.90	-5	9,446	-0.05%
2022/12/09	0	0.00	0.1	28.20	28.40	-0.1	9,552	0.00%
2022/12/07	0.1	27.30	1	27.20	27.30	-0.9	9,349	-0.01%
2022/12/02	1	27.50	0	0.00	27.60	1	9,291	0.01%
2022/12/01	1	27.80	0	0.00	27.50	1	9,279	0.01%
2022/11/29	2	27.43	0	0.00	27.65	2	9,274	0.02%
2022/11/28	0	0.00	0	27.20	27.10	0	9,222	0.00%
2022/11/21	0	0.00	1	27.35	27.35	-1	9,523	-0.01%
2022/11/18	1	27.80	7	27.80	27.65	-6	9,511	-0.06%
2022/11/16	0	0.00	5	27.70	27.70	-5	9,458	-0.05%
2022/11/11	0	0.00	8	27.26	27.50	-8	9,163	-0.09%
2022/11/08	0	0.00	1	27.25	27.25	-1	9,048	-0.01%
2022/11/07	0	0.00	1	26.90	26.80	-1	8,928	-0.01%
2022/11/04	5	25.35	0	0.00	25.35	5	8,804	0.06%
2022/10/28	4	25.85	0	0.00	25.80	4	9,060	0.04%
2022/10/14	1	26.50	0	0.00	26.55	1	8,746	0.01%
2022/10/11	0.1	26.45	3	26.37	26.30	-2.9	8,716	-0.03%
2022/10/06	0	0.00	1	27.10	27.00	-1	8,712	-0.01%
2022/09/30	1	26.75	0	0.00	26.55	1	8,859	0.01%
2022/09/13	0	0.00	1	27.65	27.65	-1	9,082	-0.01%
2022/09/12	1	27.35	1	27.60	27.40	0	9,175	0.00%
2022/09/06	1	26.95	0	0.00	26.95	1	9,343	0.01%
2022/09/02	2	27.40	0	0.00	27.30	2	9,268	0.02%
2022/08/31	1	27.65	1	27.65	27.70	0	9,214	0.00%
2022/08/30	1	27.40	1	27.60	27.50	0	9,167	0.00%
2022/08/29	1.7	27.44	0	0.00	27.35	1.7	9,085	0.02%
2022/08/24	1	27.85	0	0.00	27.85	1	9,036	0.01%
2022/08/23	1	28.00	1	28.20	28.15	0	9,089	0.00%
2022/08/22	1	28.10	1	28.40	28.20	0	9,079	0.00%
2022/08/19	0	0.00	1	28.40	28.50	-1	9,069	-0.01%
2022/08/16	0	0.00	1.3	28.14	28.20	-1.3	9,090	-0.01%
2022/08/15	3	28.13	1	28.05	27.90	2	9,039	0.02%
2022/08/12	0	0.00	2	28.65	28.65	-2	8,959	-0.02%
2022/08/11	2	28.08	5	28.37	28.40	-3	8,965	-0.03%
2022/08/10	1	27.90	2	27.98	28.15	-1	8,842	-0.01%
2022/08/09	0.4	27.80	1	27.85	28.00	-0.6	8,789	-0.01%
2022/08/05	0	0.00	40	27.20	27.35	-40	8,636	-0.46%
2022/08/04	0	0.00	2	26.60	26.70	-2	8,585	-0.02%
2022/08/03	0	0.00	1	26.50	26.85	-1	8,611	-0.01%
2022/08/02	2	26.05	5	26.32	26.40	-3	8,779	-0.03%
2022/08/01	1	26.25	0	0.00	26.30	1	9,017	0.01%
2022/07/29	6	26.35	0	0.00	26.50	6	9,047	0.07%
2022/07/28	0	0.00	8	25.90	26.35	-8	9,031	-0.09%
2022/07/22	6	25.05	0	0.00	25.10	6	9,154	0.07%
2022/07/20	2	25.15	1	24.85	24.90	1	9,412	0.01%
2022/07/18	2	24.33	0	0.00	24.50	2	9,641	0.02%
2022/07/15	2	24.13	1	24.45	24.45	1	9,614	0.01%
2022/07/14	0	0.00	1	24.45	24.30	-1	9,570	-0.01%
2022/07/13	11	24.26	5	24.10	23.95	6	9,570	0.06%
2022/07/12	1	24.25	0	0.00	23.95	1	9,525	0.01%
2022/07/11	1	24.65	0	0.00	24.45	1	9,411	0.01%
2022/07/07	1	23.30	2	23.70	23.60	-1	9,233	-0.01%
2022/07/06	6	23.50	3	23.67	23.40	3	9,172	0.03%
2022/07/05	0	0.00	1	25.95	26.25	-1	8,734	-0.01%
2022/07/04	14	26.41	1	26.75	26.30	13	8,555	0.15%
2022/07/01	7	26.36	0	0.00	26.35	7	8,570	0.08%
2022/06/30	2	27.00	1	26.85	26.70	1	8,398	0.01%
2022/06/29	1	28.00	0	0.00	27.65	1	8,141	0.01%
2022/06/27	4	28.40	0	0.00	28.45	4	8,146	0.05%
2022/06/24	1	28.30	1	28.70	28.70	0	8,126	0.00%
2022/06/22	1	28.40	201	28.55	28.55	-200	8,101	-2.47%	大賣/鉅額交易
2022/06/21	42	28.76	0	0.00	28.75	42	8,161	0.51%
2022/06/16	1	28.75	1	28.95	28.85	0	8,147	0.00%
2022/06/13	1	28.20	1	28.45	28.45	0	8,367	0.00%
2022/06/09	2	28.73	0	28.90	28.75	2	8,437	0.02%
2022/06/06	0	0.00	1	28.75	28.55	-1	8,762	-0.01%
2022/06/02	1	28.40	1	28.60	28.80	0	8,880	0.00%
2022/05/30	0	0.00	1	28.20	28.20	-1	9,486	-0.01%
2022/05/27	0	0.00	2	27.83	27.65	-2	9,786	-0.02%
2022/05/26	1	27.30	0	0.00	27.35	1	10,328	0.01%
2022/05/25	2	27.43	0	0.00	27.25	2	14,865	0.01%
2022/05/24	2	27.33	0	0.00	27.30	2	15,680	0.01%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/20	1.5	27.85	1	27.80	27.80	0.5	16,292	0.00%
2022/05/19	1	27.70	0	0.00	28.05	1	16,453	0.01%
2022/05/18	1	27.80	0	0.00	27.85	1	16,634	0.01%
2022/05/16	0	0.00	3	27.38	27.60	-3	16,825	-0.02%
2022/05/13	2	27.03	6	27.15	27.15	-4	17,090	-0.02%
2022/05/12	2	27.05	0	0.00	27.00	2	17,210	0.01%
2022/05/10	4.2	27.02	1	27.50	27.40	3.2	17,953	0.02%
2022/05/09	6	27.69	0	0.00	27.70	6	18,037	0.03%
2022/05/06	1	28.80	1	28.95	29.05	0	18,036	0.00%
2022/04/29	1	28.40	0	0.00	28.50	1	19,259	0.01%
2022/04/27	3.3	28.39	0	0.00	28.25	3.3	20,025	0.02%
2022/04/26	2	28.80	0	0.00	28.85	2	20,920	0.01%
2022/04/25	5	28.70	0	0.00	28.60	5	20,981	0.02%
2022/04/22	5	29.15	1	29.20	29.10	4	20,926	0.02%
2022/04/19	1	29.30	0	0.00	29.25	1	21,442	0.00%
2022/04/13	1	29.20	0	0.00	29.40	1	21,823	0.00%
2022/04/12	1	29.00	0	0.00	29.00	1	21,825	0.00%
2022/04/08	2	29.25	0	0.00	29.15	2	21,735	0.01%
2022/04/07	0	0.00	4	29.40	29.25	-4	21,684	-0.02%
2022/04/06	2	29.85	0	0.00	29.80	2	21,532	0.01%
2022/03/29	5	29.80	0	0.00	29.80	5	21,425	0.02%
2022/03/28	2	29.75	0	0.00	29.95	2	21,459	0.01%
2022/03/24	1	29.65	0	0.00	29.70	1	21,579	0.00%
2022/03/21	1	30.00	0	0.00	30.05	1	21,350	0.00%
2022/03/17	200	29.60	0	0.00	29.60	200	21,161	0.95%	大買/鉅額交易
2022/03/16	15	29.35	0	0.00	29.50	15	20,999	0.07%
2022/03/15	1	29.40	0	0.00	29.35	1	20,977	0.00%
2022/03/11	0	0.00	2	29.55	29.50	-2	20,957	-0.01%
2022/03/09	1	28.85	0	0.00	28.80	1	20,932	0.00%
2022/03/08	2.6	28.94	0	0.00	28.95	2.6	20,708	0.01%
2022/03/07	1	28.90	0	0.00	28.90	1	20,692	0.00%
2022/03/04	3	29.47	0	0.00	29.50	3	20,859	0.01%
2022/03/03	2	29.35	2	29.55	29.50	0	20,771	0.00%
2022/03/02	100.1	29.25	0	0.00	29.35	100.1	20,565	0.49%
2022/03/01	1	29.40	7.7	29.41	29.35	-6.7	20,298	-0.03%
2022/02/25	2.4	29.29	3	29.27	29.40	-0.6	19,738	0.00%
2022/02/24	2	29.18	0	0.00	29.25	2	15,179	0.01%
2022/02/22	1	30.10	0	0.00	30.25	1	14,076	0.01%
2022/02/21	1	30.10	0	0.00	30.30	1	13,822	0.01%
2022/02/15	2	30.10	0	0.00	30.65	2	13,191	0.02%
2022/02/14	1	30.40	1.1	30.46	30.30	-0.1	12,885	0.00%
2022/02/11	0	0.00	3	30.95	31.00	-3	12,731	-0.02%
2022/02/10	4	30.68	0	0.00	30.80	4	12,609	0.03%
2022/02/09	2	31.78	1	32.15	32.00	1	12,229	0.01%
2022/02/08	0	0.00	1	31.75	32.00	-1	12,001	-0.01%
2022/01/26	1	31.35	2	31.35	31.35	-1	11,803	-0.01%
2022/01/25	3	31.40	2	31.25	31.60	1	11,590	0.01%
2022/01/24	0	0.00	0.4	31.00	31.45	-0.4	11,204	0.00%
2022/01/21	7	31.01	3	31.05	31.25	4	10,801	0.04%
2022/01/20	3	31.22	70	31.18	31.50	-67	10,475	-0.64%
2022/01/19	7	30.74	762	30.95	30.95	-755	9,896	-7.63%	大賣/鉅額交易
2022/01/18	10	30.15	67	30.00	30.00	-57	8,844	-0.64%
2022/01/17	189	30.15	1	30.15	30.15	188	8,720	2.16%	大買/鉅額交易
2022/01/14	0	0.00	7	29.89	29.85	-7	8,630	-0.08%
2022/01/13	3	29.85	6.5	30.01	30.00	-3.5	8,751	-0.04%
2022/01/12	0	0.00	97	29.55	29.75	-97	8,633	-1.12%
2022/01/11	97	29.35	1	29.25	29.35	96	8,401	1.14%
2022/01/10	3	29.30	0	0.00	29.10	3	8,222	0.04%
2022/01/07	2	29.10	4	29.00	29.05	-2	8,195	-0.02%
2022/01/05	10.5	29.16	0	0.00	29.05	10.5	8,214	0.13%
2022/01/03	2	29.05	0	0.00	29.00	2	8,450	0.02%
2021/12/30	0	0.00	2	29.20	29.15	-2	8,766	-0.02%
2021/12/24	35	29.20	0	0.00	29.10	35	8,970	0.39%
2021/12/22	2	29.00	0	0.00	28.95	2	9,038	0.02%
2021/12/15	0	0.00	3	28.95	29.00	-3	8,920	-0.03%
2021/12/13	1	29.00	0	0.00	29.00	1	9,093	0.01%
2021/12/08	2	29.20	0	0.00	29.20	2	9,224	0.02%
2021/12/03	3	29.25	0	0.00	29.15	3	9,194	0.03%
2021/12/01	1	29.00	0	0.00	29.30	1	9,177	0.01%
2021/11/30	1	29.75	10	29.85	28.60	-9	9,029	-0.10%
2021/11/24	0.1	29.25	1	29.25	29.35	-0.9	8,523	-0.01%
2021/11/22	0	0.00	11	29.26	29.40	-11	8,569	-0.13%
2021/11/19	0	0.00	2	29.13	29.20	-2	8,606	-0.02%
2021/11/17	2	28.80	0	0.00	28.80	2	8,680	0.02%
2021/11/16	10	28.95	2	28.85	29.05	8	8,713	0.09%
2021/11/12	0	0.00	3	28.70	28.80	-3	8,839	-0.03%
2021/11/09	0	0.00	1	28.60	28.85	-1	9,297	-0.01%
2021/11/08	2	28.43	0	0.00	28.45	2	9,288	0.02%
2021/11/04	91	29.90	105	29.77	29.80	-14	9,214	-0.15%	大賣/
2021/10/28	2	29.30	5	29.30	29.35	-3	9,800	-0.03%
2021/10/27	0	0.00	1	29.25	29.35	-1	9,985	-0.01%
2021/10/26	0	0.00	5	29.21	29.30	-5	10,226	-0.05%
2021/10/25	0	0.00	1	29.20	29.20	-1	10,286	-0.01%
2021/10/22	0	0.00	4	29.14	29.25	-4	10,483	-0.04%
2021/10/21	110	29.24	0	0.00	29.10	110	10,481	1.05%	大買/鉅額交易
2021/10/20	1	28.75	52	28.89	28.90	-51	10,426	-0.49%
2021/10/19	0	0.00	1	28.40	28.50	-1	10,454	-0.01%
2021/10/15	1	28.60	0	0.00	28.70	1	12,208	0.01%
2021/10/14	1	28.55	1	28.55	28.40	0	12,692	0.00%
2021/10/13	52	28.70	50	28.95	28.70	2	12,980	0.02%
2021/10/12	50	28.60	169	28.65	28.70	-119	13,135	-0.91%	大賣/鉅額交易
2021/10/08	2	28.28	0	0.00	28.40	2	13,243	0.02%
2021/10/07	169	28.35	13	28.29	28.35	156	13,279	1.17%	大買/鉅額交易
2021/10/06	1	27.55	1	27.45	27.55	0	13,170	0.00%
2021/10/04	1	27.25	0	0.00	27.15	1	13,283	0.01%
2021/10/01	1	27.30	0	0.00	27.45	1	13,427	0.01%
2021/09/29	1	27.20	0	0.00	27.25	1	13,541	0.01%
2021/09/24	0	0.00	1	27.70	27.70	-1	14,038	-0.01%
2021/09/23	2	27.68	0	0.00	27.75	2	14,059	0.01%
2021/09/16	0	0.00	11	27.78	27.70	-11	14,152	-0.08%
2021/09/15	1	27.85	1	27.85	27.75	0	14,166	0.00%
2021/09/13	1	27.00	8	27.01	27.05	-7	14,016	-0.05%
2021/09/10	2	27.08	0	0.00	27.15	2	14,056	0.01%
2021/09/09	1	27.15	2	27.20	27.10	-1	14,211	-0.01%
2021/09/08	2	27.15	0	0.00	27.20	2	14,292	0.01%
2021/09/06	1	27.70	0	0.00	27.55	1	14,502	0.01%
2021/09/03	1	27.60	0	0.00	27.55	1	14,530	0.01%
2021/09/02	0	0.00	2	27.60	27.50	-2	14,725	-0.01%
2021/09/01	100	27.55	0	0.00	27.55	100	14,856	0.67%
2021/08/30	0	0.00	1	27.45	27.65	-1	14,854	-0.01%
2021/08/25	2	27.70	1	27.70	27.75	1	15,092	0.01%
2021/08/24	0	0.00	2	27.50	27.60	-2	15,225	-0.01%
2021/08/23	0	0.00	10	27.00	26.95	-10	15,310	-0.07%
2021/08/19	4.5	26.67	0	0.00	26.70	4.5	16,216	0.03%
2021/08/18	2	26.90	0	0.00	27.00	2	16,212	0.01%
2021/08/17	1	26.85	0	0.00	26.75	1	16,279	0.01%
2021/08/16	4	26.74	0	0.00	26.70	4	16,316	0.02%
2021/08/11	5	27.15	0	0.00	27.20	5	16,355	0.03%
2021/08/10	2	27.13	0	0.00	27.20	2	16,448	0.01%
2021/08/09	1	27.30	0	0.00	27.30	1	16,610	0.01%
2021/08/06	2	27.63	3	27.60	27.70	-1	16,679	-0.01%
2021/08/05	18	27.12	0	0.00	27.10	18	16,561	0.11%
2021/08/04	1	27.15	0	0.00	27.30	1	16,863	0.01%
2021/08/03	0	0.00	1	27.50	27.40	-1	17,018	-0.01%
2021/08/02	1	27.55	0	0.00	27.60	1	17,057	0.01%
2021/07/28	2	27.85	0	0.00	28.05	2	17,088	0.01%
2021/07/27	2	28.20	0	0.00	28.15	2	17,297	0.01%
2021/07/23	4	28.19	0	0.00	28.10	4	17,588	0.02%
2021/07/22	5	28.25	0	0.00	28.20	5	17,556	0.03%
2021/07/21	30	28.21	0	0.00	28.05	30	17,414	0.17%
2021/07/20	5	31.24	0	0.00	31.20	5	16,072	0.03%
2021/07/19	4	31.65	0	0.00	31.65	4	15,731	0.03%
2021/07/16	1	31.80	0	0.00	31.75	1	15,823	0.01%
2021/07/15	7	32.06	0	0.00	31.95	7	15,840	0.04%
2021/07/14	1	32.25	6	32.35	32.10	-5	15,771	-0.03%
2021/07/13	0	0.00	2	32.48	32.20	-2	15,830	-0.01%
2021/07/12	0	0.00	7.2	32.82	32.65	-7.2	15,761	-0.05%
2021/07/09	30	32.55	31	32.75	32.70	-1	15,802	-0.01%
2021/07/08	50	32.85	51	33.05	32.80	-1	16,007	-0.01%
2021/07/07	20	32.75	0	0.00	32.75	20	16,035	0.12%
2021/07/05	2	32.55	92	32.75	32.55	-90	16,263	-0.55%
2021/07/02	41	32.39	11.1	32.08	32.35	29.9	16,203	0.18%
2021/06/28	1	30.85	0	0.00	30.80	1	16,267	0.01%
2021/06/25	155	30.96	0	0.00	30.80	155	16,274	0.95%	大買/鉅額交易
2021/06/23	3	30.50	0	0.00	30.40	3	16,487	0.02%
2021/06/21	1	30.30	0	0.00	30.30	1	17,834	0.01%
2021/06/18	1	30.75	0	0.00	30.65	1	18,194	0.01%
2021/06/15	0	0.00	2	30.20	30.15	-2	19,614	-0.01%
2021/06/11	5	30.20	0	0.00	30.15	5	19,612	0.03%
2021/06/10	1	30.05	1	30.25	30.25	0	19,681	0.00%
2021/06/09	1	30.15	0	0.00	30.20	1	19,730	0.01%
2021/06/08	0	0.00	3	30.68	30.65	-3	19,762	-0.02%
2021/06/02	0	0.00	1	31.25	31.35	-1	19,923	-0.01%
2021/06/01	1	31.20	14	31.28	31.40	-13	19,887	-0.07%
2021/05/31	0	0.00	3	30.75	30.75	-3	19,846	-0.02%
2021/05/28	3	29.75	0	0.00	30.55	3	19,835	0.02%
2021/05/27	0.2	29.50	3	29.62	29.55	-2.8	19,905	-0.01%
2021/05/26	2	29.75	2	29.80	29.70	0	19,518	0.00%
2021/05/25	4	29.70	0	0.00	29.55	4	19,581	0.02%
2021/05/24	0.4	29.30	0	0.00	29.30	0.4	19,634	0.00%
2021/05/21	1	29.10	1	29.15	29.10	0	19,682	0.00%
2021/05/19	0	0.00	0.1	29.05	29.15	-0.1	19,594	0.00%
2021/05/18	5	28.74	0	0.00	28.70	5	19,648	0.03%
2021/05/17	3	28.15	3	28.12	27.90	0	19,605	0.00%
2021/05/14	2	29.63	0	0.00	29.55	2	19,375	0.01%
2021/05/13	2	29.75	3	29.72	29.70	-1	19,318	-0.01%
2021/05/12	4	29.89	4	28.75	30.00	0	19,135	0.00%
2021/05/11	3	30.52	3	30.40	30.50	0	18,813	0.00%
2021/05/10	1	31.10	3	30.73	31.20	-2	18,683	-0.01%
2021/05/07	0	0.00	7	30.99	31.15	-7	19,015	-0.04%
2021/05/05	12	30.88	0	0.00	30.80	12	20,029	0.06%
2021/05/04	13	30.98	9	30.79	31.15	4	19,961	0.02%
2021/05/03	7	31.79	0	0.00	31.65	7	19,780	0.04%
2021/04/29	2	32.50	13	32.58	32.70	-11	19,586	-0.06%
2021/04/28	0	0.00	2	32.68	32.70	-2	19,594	-0.01%
2021/04/27	1	32.65	0	0.00	32.60	1	19,730	0.01%
2021/04/26	3	32.75	6.1	32.55	32.80	-3.1	19,659	-0.02%
2021/04/23	4	32.20	10	32.30	32.45	-6	19,574	-0.03%
2021/04/22	7	32.69	3	32.70	32.55	4	19,688	0.02%
2021/04/21	1	33.05	0	0.00	33.00	1	19,681	0.01%
2021/04/20	2	33.10	3	33.25	33.10	-1	19,604	-0.01%
2021/04/19	0	0.00	15	33.10	33.05	-15	19,556	-0.08%
2021/04/16	7	32.98	0	0.00	32.95	7	19,469	0.04%
2021/04/15	1	32.85	1	32.90	32.85	0	19,541	0.00%
2021/04/14	302	32.96	6	32.63	33.00	296	19,450	1.52%	大買/鉅額交易
2021/04/13	7	33.35	0	0.00	33.15	7	19,250	0.04%
2021/04/12	5	33.52	1	33.60	33.40	4	19,191	0.02%
2021/04/09	16	33.70	8	33.74	33.70	8	19,040	0.04%
2021/04/08	2	33.60	2.1	33.65	33.55	-0.1	18,929	0.00%
2021/04/07	20	33.45	0	0.00	33.45	20	18,819	0.11%
2021/04/06	8	33.44	0	0.00	33.40	8	18,656	0.04%
2021/04/01	1	33.50	0	0.00	33.40	1	18,698	0.01%
2021/03/31	4	33.71	3	33.60	33.50	1	18,637	0.01%
2021/03/30	1	33.55	7	33.78	33.85	-6	18,519	-0.03%
2021/03/26	4	33.21	30	33.20	33.45	-26	18,397	-0.14%
2021/03/25	5	33.09	235	33.38	33.20	-230	18,661	-1.23%	大賣/鉅額交易
2021/03/24	23	33.97	15	33.79	33.75	8	18,375	0.04%
2021/03/23	41	34.62	19	34.10	34.75	22	17,678	0.12%
2021/03/22	4	34.09	4	34.25	34.35	0	17,445	0.00%
2021/03/19	23	34.12	4	33.89	33.85	19	17,615	0.11%
2021/03/18	11	33.71	9	33.69	33.85	2	17,268	0.01%
2021/03/17	4	32.63	21	32.60	32.65	-17	16,685	-0.10%
2021/03/16	2	32.55	0	0.00	32.60	2	16,767	0.01%
2021/03/15	5.3	32.79	1	32.65	32.60	4.3	16,836	0.03%
2021/03/12	101	32.45	12	32.49	32.40	89	16,874	0.53%	大買/
2021/03/11	139	32.25	0	0.00	32.25	139	16,894	0.82%	大買/鉅額交易
2021/03/10	3	32.20	0	0.00	32.10	3	16,992	0.02%
2021/03/09	0	0.00	30	31.90	32.00	-30	17,174	-0.17%
2021/03/08	40	31.69	42	31.81	31.80	-2	17,336	-0.01%
2021/03/05	20	31.60	5	31.45	31.65	15	17,400	0.09%
2021/03/04	10	31.35	0	0.00	31.35	10	17,900	0.06%
2021/03/03	6	31.25	3	31.25	31.40	3	17,975	0.02%
2021/03/02	3	31.57	0	0.00	31.35	3	17,826	0.02%
2021/02/26	1	31.80	6	31.42	32.00	-5	17,634	-0.03%
2021/02/25	4	31.71	0	0.00	31.70	4	17,263	0.02%
2021/02/24	0	0.00	6	31.92	31.90	-6	17,199	-0.03%
2021/02/23	6	31.75	166	31.70	31.80	-160	17,047	-0.94%	大賣/鉅額交易
2021/02/22	21	31.35	17	31.39	31.30	4	16,982	0.02%
2021/02/19	24	31.15	0	0.00	31.15	24	17,001	0.14%
2021/02/18	1	30.80	0	0.00	30.80	1	17,007	0.01%
2021/02/05	3	30.80	0	0.00	30.80	3	17,294	0.02%
2021/02/04	1	30.70	0	0.00	30.75	1	17,281	0.01%
2021/02/02	5	31.23	0	0.00	31.15	5	17,264	0.03%
2021/02/01	149	31.10	0	0.00	31.10	149	17,212	0.87%	大買/鉅額交易
2021/01/29	8	31.73	5	32.00	31.25	3	17,075	0.02%
2021/01/28	4	32.69	26	32.74	32.70	-22	16,547	-0.13%
2021/01/27	21	32.40	35	32.06	32.35	-14	15,969	-0.09%
2021/01/25	0	0.00	10	31.10	31.20	-10	15,324	-0.07%
2021/01/21	1	30.00	0	0.00	29.90	1	15,053	0.01%
2021/01/20	1	30.30	4	30.08	30.00	-3	15,065	-0.02%
2021/01/19	3	30.90	15.3	31.06	30.75	-12.3	14,868	-0.08%
2021/01/18	17.7	30.69	1	30.70	30.65	16.7	14,940	0.11%
2021/01/15	5	31.41	17	31.76	31.00	-12	14,884	-0.08%
2021/01/14	26	31.61	49	31.44	31.65	-23	14,880	-0.15%
2021/01/13	0	0.00	1	31.10	30.90	-1	14,588	-0.01%
2021/01/12	1	30.65	216.8	30.65	30.85	-215.8	14,473	-1.49%	大賣/鉅額交易
2021/01/08	55	30.81	35	31.00	31.00	20	14,310	0.14%
2021/01/07	9	30.59	0	0.00	30.50	9	14,310	0.06%
2021/01/06	1	30.50	4.2	30.29	30.35	-3.2	14,332	-0.02%
2021/01/05	7	30.49	0	0.00	30.50	7	14,261	0.05%
2021/01/04	0	0.00	0.6	30.85	30.80	-0.6	14,338	0.00%
2020/12/31	0	0.00	1	30.95	31.00	-1	14,232	-0.01%
2020/12/30	0	0.00	1	31.10	31.15	-1	14,284	-0.01%
2020/12/29	3	31.17	16	31.03	30.95	-13	14,241	-0.09%
2020/12/28	2	31.08	10	31.05	31.05	-8	14,242	-0.06%
2020/12/25	10	30.80	20	30.75	30.55	-10	14,281	-0.07%
2020/12/24	10	30.65	0	0.00	30.65	10	14,304	0.07%
2020/12/23	10	30.00	0	0.00	30.00	10	14,316	0.07%
2020/12/22	10	30.20	0	0.00	30.05	10	14,312	0.07%
2020/12/21	2	29.65	0	0.00	30.05	2	14,500	0.01%
2020/12/18	0	0.00	2	30.35	30.20	-2	14,448	-0.01%
2020/12/17	20	30.38	12	30.56	30.40	8	14,367	0.06%
2020/12/16	24	30.81	31.3	30.94	31.05	-7.3	14,155	-0.05%
2020/12/15	9	30.16	99	30.05	30.05	-90	14,004	-0.64%
2020/12/14	1	31.15	9	30.79	31.05	-8	13,637	-0.06%
2020/12/11	5	31.35	1	31.55	31.60	4	13,407	0.03%
2020/12/10	1	31.30	0	0.00	31.65	1	13,431	0.01%
2020/12/09	77	32.05	1	32.15	32.15	76	13,358	0.57%
2020/12/08	0	0.00	31	32.11	31.80	-31	13,298	-0.23%
2020/12/04	10.4	31.15	9	31.13	31.30	1.4	13,346	0.01%
2020/12/03	8	31.14	1	31.60	31.30	7	13,311	0.05%
2020/12/02	51	31.42	6	31.15	31.45	45	13,065	0.34%
2020/12/01	3	30.62	0	0.00	30.65	3	12,992	0.02%
2020/11/30	4	30.88	11	31.24	29.85	-7	12,941	-0.05%
2020/11/27	18	30.79	0	0.00	30.95	18	12,362	0.15%
2020/11/26	0	0.00	3	30.30	30.30	-3	12,214	-0.02%
2020/11/25	0	0.00	10.1	30.25	30.05	-10.1	12,470	-0.08%
2020/11/24	1.3	30.29	0	0.00	30.25	1.3	12,502	0.01%
2020/11/19	2	29.95	0	0.00	29.95	2	13,095	0.02%
2020/11/18	4	30.10	1	30.15	30.15	3	13,270	0.02%
2020/11/17	11	30.15	1	30.10	30.30	10	13,303	0.08%
2020/11/16	10	30.15	8	30.24	30.40	2	13,666	0.01%
2020/11/13	5	30.30	43	29.60	30.30	-38	13,937	-0.27%
2020/11/12	20	29.15	0	0.00	29.20	20	13,711	0.15%
2020/11/11	23	29.40	0	0.00	29.45	23	13,805	0.17%
2020/11/10	4	29.30	10	29.70	29.15	-6	13,896	-0.04%
2020/11/09	10	29.30	0	0.00	29.50	10	14,204	0.07%
2020/11/04	0	0.00	23	28.96	29.00	-23	14,677	-0.16%
2020/11/02	0	0.00	1	28.30	28.35	-1	14,923	-0.01%
2020/10/29	11	28.70	0	0.00	28.70	11	15,516	0.07%
2020/10/28	32	29.49	0	0.00	29.15	32	15,648	0.20%
2020/10/27	1	29.00	0	0.00	29.00	1	15,788	0.01%
2020/10/26	3	29.43	3	29.45	29.30	0	15,965	0.00%
2020/10/23	0	0.00	0.1	28.95	28.85	-0.1	15,965	0.00%
2020/10/22	1	28.50	0	0.00	28.75	1	16,121	0.01%
2020/10/20	0	0.00	1	29.00	28.95	-1	16,591	-0.01%
2020/10/19	1	28.85	1	28.80	28.80	0	17,134	0.00%
2020/10/16	11	29.10	0	0.00	28.80	11	17,377	0.06%
2020/10/14	6	28.98	14	28.91	29.05	-8	18,796	-0.04%
2020/10/13	5	28.65	2	28.63	28.70	3	19,194	0.02%
2020/10/12	12	28.99	5	28.85	28.85	7	19,999	0.04%
2020/10/08	1	29.70	4	29.60	29.70	-3	20,058	-0.01%
2020/10/07	1	29.40	0	0.00	29.35	1	20,337	0.00%
2020/10/05	4	29.60	1	29.90	29.55	3	20,907	0.01%
2020/09/30	5	30.10	15	30.17	29.80	-10	21,182	-0.05%
2020/09/29	10	29.35	7	29.55	29.40	3	21,694	0.01%
2020/09/28	6	29.70	0	0.00	29.70	6	22,677	0.03%
2020/09/25	5	28.90	2.8	29.08	29.15	2.2	23,163	0.01%
2020/09/24	5	29.02	3	29.20	28.85	2	23,278	0.01%
2020/09/23	3	29.63	6	29.73	29.95	-3	23,293	-0.01%
2020/09/22	1	29.20	0	0.00	29.10	1	23,223	0.00%
2020/09/21	1	29.70	6	29.50	29.50	-5	23,384	-0.02%
2020/09/18	5	29.77	0	0.00	29.85	5	23,772	0.02%
2020/09/17	3	29.75	0	0.00	29.65	3	24,067	0.01%
2020/09/16	13	30.33	16	30.24	30.10	-3	24,572	-0.01%
2020/09/15	13	29.81	0	0.00	29.75	13	24,802	0.05%
2020/09/14	0	0.00	3	29.68	30.10	-3	25,480	-0.01%
2020/09/11	3	29.67	2	30.25	29.90	1	26,124	0.00%
2020/09/10	3	29.98	5	30.35	29.80	-2	26,381	-0.01%
2020/09/09	2	30.18	0	0.00	30.45	2	26,211	0.01%
2020/09/08	1	30.85	1	30.80	30.70	0	26,220	0.00%
2020/09/07	0	0.00	39	31.51	31.30	-39	26,257	-0.15%
2020/09/04	2	31.15	0	0.00	31.75	2	26,490	0.01%
2020/09/03	6	31.86	6	32.10	31.70	0	26,531	0.00%
2020/08/31	1	31.90	0	0.00	31.90	1	26,976	0.00%
2020/08/28	0	0.00	1.6	32.72	32.60	-1.6	26,817	-0.01%
2020/08/27	2	33.25	2	33.20	33.15	0	26,914	0.00%
2020/08/26	3	33.65	6	33.50	33.60	-3	26,905	-0.01%
2020/08/25	10	33.45	1	33.50	34.00	9	26,848	0.03%
2020/08/24	1	32.35	18	31.97	32.60	-17	26,739	-0.06%
2020/08/21	7	30.97	5	31.10	31.30	2	26,576	0.01%
2020/08/20	5	31.19	5	30.91	30.90	0	26,599	0.00%
2020/08/19	8	32.49	5	32.60	32.40	3	26,146	0.01%
2020/08/18	0	0.00	1	34.00	33.90	-1	25,677	0.00%
2020/08/17	3	34.35	8	34.50	34.50	-5	25,642	-0.02%
2020/08/14	17	34.94	8	35.01	34.75	9	25,563	0.04%
2020/08/13	38	35.27	11	35.26	34.85	27	25,531	0.11%
2020/08/12	6	34.45	1	34.45	34.70	5	25,390	0.02%
2020/08/11	3	34.13	0	0.00	34.00	3	25,355	0.01%
2020/08/10	1	34.55	0	0.00	34.50	1	25,399	0.00%
2020/08/07	6.3	34.90	0	0.00	34.90	6.3	25,411	0.02%
2020/08/06	10	34.55	17	34.85	34.95	-7	25,295	-0.03%
2020/08/05	12	34.95	7	34.96	34.90	5	25,235	0.02%
2020/08/04	5	34.60	5	34.65	35.00	0	24,978	0.00%
2020/08/03	7	33.94	0.1	33.85	33.85	6.9	24,798	0.03%
2020/07/31	4	34.43	4	34.63	34.50	0	24,671	0.00%
2020/07/30	1.9	34.53	15	34.61	34.60	-13.2	24,446	-0.05%
2020/07/29	0	0.00	10	33.85	33.80	-10	24,306	-0.04%
2020/07/28	24	33.54	23	33.95	33.25	1	24,304	0.00%
2020/07/27	10	33.49	2	33.35	33.25	8	24,479	0.03%
2020/07/24	25	34.64	0	0.00	34.10	25	24,440	0.10%
2020/07/23	4	35.54	31.1	35.28	35.60	-27.1	23,976	-0.11%
2020/07/21	22	34.10	2	34.30	33.90	20	23,295	0.09%
2020/07/20	11	32.80	11	33.33	32.95	0	22,719	0.00%
2020/07/17	3	36.20	6	36.10	35.80	-3	21,717	-0.01%
2020/07/16	6	35.35	82	34.86	36.00	-76	21,458	-0.35%
2020/07/15	22.2	34.21	20	34.85	34.05	2.2	20,700	0.01%
2020/07/14	0	0.00	1	33.80	34.10	-1	20,543	0.00%
2020/07/13	63.2	34.12	36	33.41	34.20	27.2	20,361	0.13%
2020/07/10	11	32.88	10	33.60	32.55	1	20,175	0.00%
2020/07/09	38	33.94	36	34.25	33.40	2	20,251	0.01%
2020/07/08	30	33.38	12	33.49	33.45	18	19,957	0.09%
2020/07/07	34	34.99	5	35.72	34.50	29	19,252	0.15%
2020/07/06	10	38.25	1.1	38.06	38.65	8.9	18,297	0.05%
2020/07/03	12	37.33	32	37.12	37.20	-20	17,841	-0.11%
2020/07/02	6	36.94	35	37.16	37.15	-29	17,796	-0.16%
2020/07/01	2	36.95	40	37.30	36.80	-38	17,701	-0.21%
2020/06/30	0	0.00	1	36.00	35.80	-1	17,522	-0.01%
2020/06/29	42	35.15	1	35.65	35.65	41	17,474	0.23%
2020/06/24	35	35.99	0	0.00	35.65	35	17,243	0.20%
2020/06/23	10	35.91	70	36.03	36.00	-60	17,191	-0.35%
2020/06/22	0	0.00	1	35.00	34.80	-1	17,223	-0.01%
2020/06/19	58	34.28	18	34.63	34.65	40	16,876	0.24%
2020/06/18	42	33.61	36	33.74	34.00	6	16,268	0.04%
2020/06/17	11	31.94	12	32.20	32.25	-1	15,614	-0.01%
2020/06/15	1	31.85	2	31.30	31.10	-1	15,850	-0.01%
2020/06/12	0	0.00	11.3	30.33	30.70	-11.3	15,963	-0.07%
2020/06/10	4	31.41	2	31.40	31.45	2	16,046	0.01%
2020/06/09	0	0.00	4	31.21	31.15	-4	16,115	-0.02%
2020/06/08	1	30.15	10.2	30.25	30.45	-9.2	16,095	-0.06%
2020/06/05	0	0.00	3	29.90	29.80	-3	15,920	-0.02%
2020/06/04	2	29.78	6	29.78	29.85	-4	15,885	-0.03%
2020/06/03	0	0.00	5	29.60	29.55	-5	15,994	-0.03%
2020/06/01	0	0.00	1	28.90	29.00	-1	15,911	-0.01%
2020/05/29	4	28.45	0	0.00	28.60	4	15,862	0.03%
2020/05/28	2	28.75	1	28.85	28.50	1	15,593	0.01%
2020/05/27	0	0.00	1	28.45	28.60	-1	15,671	-0.01%
2020/05/22	0	0.00	1	28.30	28.40	-1	15,642	-0.01%
2020/05/21	1	28.20	0	0.00	28.35	1	15,516	0.01%
2020/05/19	0	0.00	1	28.30	28.30	-1	15,304	-0.01%
2020/05/18	1	27.50	0	0.00	27.55	1	15,109	0.01%
2020/05/15	0	0.00	2	28.10	28.10	-2	14,963	-0.01%
2020/05/14	0	0.00	4.5	27.87	27.95	-4.5	14,826	-0.03%
2020/05/11	0	0.00	4	27.85	27.80	-4	14,438	-0.03%
2020/05/08	1	27.45	0	0.00	27.45	1	14,348	0.01%
2020/05/07	1	27.75	0	0.00	27.70	1	14,148	0.01%
2020/04/30	0	0.00	17	27.99	28.25	-17	14,023	-0.12%
2020/04/29	3	27.43	4.1	27.69	27.70	-1.1	13,812	-0.01%
2020/04/28	0	0.00	1	26.70	26.90	-1	13,693	-0.01%
2020/04/27	1	26.35	0	0.00	26.50	1	14,075	0.01%
2020/04/23	0	0.00	2	25.83	26.00	-2	14,093	-0.01%
2020/04/22	2	25.30	0	0.00	25.55	2	14,082	0.01%
2020/04/21	5	25.36	0	0.00	25.30	5	14,140	0.04%
2020/04/17	5	26.30	2	26.60	26.05	3	13,943	0.02%
2020/04/16	0	0.00	2	26.13	26.20	-2	13,857	-0.01%
2020/04/15	5	26.54	0	0.00	26.50	5	13,799	0.04%
2020/04/14	5	26.75	9.1	26.46	26.70	-4.1	13,667	-0.03%
2020/04/13	5	25.58	0	0.00	25.65	5	13,389	0.04%
2020/04/09	8	25.15	1	25.05	25.05	7	13,461	0.05%
2020/04/08	3	25.15	0	0.00	25.10	3	13,400	0.02%
2020/04/07	3	25.23	3	25.73	25.20	0	13,319	0.00%
2020/04/06	1	25.10	1.1	25.20	25.15	-0.1	13,189	0.00%
2020/04/01	38	24.40	5	24.47	24.40	33	12,942	0.25%
2020/03/31	1	24.15	1	24.15	24.50	0	12,762	0.00%
2020/03/30	3	23.52	5	23.70	23.85	-2	12,531	-0.02%
2020/03/27	3	24.20	8	23.91	23.75	-5	12,401	-0.04%
2020/03/26	11	24.05	5	23.93	24.00	6	12,097	0.05%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	1	21.00	2	20.85	21.10	-1	11,524	-0.01%
2020/03/23	19	19.33	2	19.50	19.20	17	11,424	0.15%
2020/03/20	7	20.09	2	20.10	20.40	5	11,436	0.04%
2020/03/18	3	20.60	2	20.90	20.10	1	10,953	0.01%
2020/03/17	6	20.88	0	0.00	20.80	6	10,800	0.06%
2020/03/16	0	0.00	4	22.25	22.15	-4	10,897	-0.04%
2020/03/12	0	0.00	4	23.90	23.65	-4	10,546	-0.04%
2020/03/10	1	25.05	0	0.00	25.05	1	10,345	0.01%
2020/03/09	1	25.55	5	25.65	25.30	-4	10,423	-0.04%
2020/03/06	2	26.25	0	0.00	26.25	2	10,701	0.02%
2020/03/05	3	27.20	0	0.00	27.20	3	10,607	0.03%
2020/03/04	1	27.25	0.3	27.20	27.20	0.7	10,769	0.01%
2020/03/02	4	26.88	12	27.17	26.55	-8	10,732	-0.07%
2020/02/27	0	0.00	2	27.25	27.05	-2	10,841	-0.02%
2020/02/26	0	0.00	2	27.00	27.10	-2	10,759	-0.02%
2020/02/21	0	0.00	1	27.80	27.90	-1	10,999	-0.01%
2020/02/18	1	27.75	2	27.75	27.85	-1	11,906	-0.01%
2020/02/17	3	27.75	0	0.00	27.60	3	12,063	0.02%
2020/02/14	3	28.33	0	0.00	28.30	3	12,350	0.02%
2020/02/10	0	0.00	0.4	27.95	27.95	-0.4	13,055	0.00%
2020/02/07	0	0.00	7	28.20	28.25	-7	13,396	-0.05%
2020/02/06	0	0.00	7	28.10	28.25	-7	13,598	-0.05%
2020/02/03	0	0.00	1	27.15	27.00	-1	14,180	-0.01%
2020/01/31	3	27.55	2	27.85	27.25	1	14,150	0.01%
2020/01/30	1	27.30	5	27.30	27.20	-4	14,227	-0.03%
2020/01/17	2	28.85	6	29.33	29.30	-4	14,035	-0.03%
2020/01/14	1	28.45	2	28.85	28.85	-1	14,230	-0.01%
2020/01/13	0	0.00	3	28.75	28.75	-3	14,328	-0.02%
2020/01/10	0	0.00	3	28.75	28.75	-3	14,387	-0.02%
2020/01/09	2	28.53	0	0.00	28.70	2	14,426	0.01%
2020/01/08	0	0.00	1	28.15	28.10	-1	14,552	-0.01%
2020/01/07	1	28.00	0	0.00	28.50	1	14,568	0.01%
2020/01/06	1	28.05	0	0.00	28.00	1	14,593	0.01%
2020/01/02	3	28.37	0	0.00	28.40	3	14,707	0.02%
2019/12/31	3	28.38	0	0.00	28.35	3	14,712	0.02%
2019/12/25	0	0.00	0.1	28.90	29.10	-0.1	15,064	0.00%
2019/12/24	4	28.79	5	29.05	28.70	-1	15,224	-0.01%
2019/12/23	1.4	29.35	0	0.00	29.15	1.4	15,260	0.01%
2019/12/19	2	29.68	2	29.68	29.75	0	15,800	0.00%
2019/12/18	1	29.75	1	29.85	29.85	0	16,361	0.00%
2019/12/16	2	29.43	0	0.00	29.30	2	16,446	0.01%
2019/12/13	0	0.00	3	29.75	29.85	-3	16,464	-0.02%
2019/12/09	0	0.00	5	29.12	29.20	-5	16,067	-0.03%
2019/12/06	2	29.40	2	29.15	29.20	0	16,193	0.00%
2019/12/05	0	0.00	12.3	29.03	29.00	-12.3	16,010	-0.08%
2019/12/04	0	0.00	4	28.93	29.00	-4	16,134	-0.02%
2019/12/03	6	28.81	6	29.03	28.90	0	16,043	0.00%
2019/11/29	8	27.65	8	27.80	27.70	0	15,501	0.00%
2019/11/27	0	0.00	1	29.00	29.00	-1	15,720	-0.01%
2019/11/26	1	28.70	1	28.80	28.90	0	15,593	0.00%
2019/11/22	0	0.00	2	29.20	29.20	-2	15,395	-0.01%
2019/11/20	2	29.15	34	29.35	29.40	-32	15,357	-0.21%
2019/11/18	0	0.00	14	28.95	29.00	-14	15,283	-0.09%
2019/11/15	10	28.64	11	28.86	28.65	-1	15,348	-0.01%
2019/11/14	14	28.41	4	28.39	28.45	10	14,816	0.07%
2019/11/13	33	27.71	3	28.43	28.15	30	14,716	0.20%
2019/11/12	0	0.00	2	27.88	27.80	-2	14,432	-0.01%
2019/11/11	5	28.05	1	27.95	27.90	4	14,370	0.03%
2019/11/08	3	28.15	2	28.08	28.35	1	14,454	0.01%
2019/11/07	0	0.00	90	27.52	27.40	-90	14,066	-0.64%
2019/11/06	62	27.11	35	27.19	27.25	27	13,955	0.19%
2019/11/05	50	28.08	1	28.30	27.85	49	13,638	0.36%
2019/11/04	1	28.15	0.1	28.25	28.40	0.9	13,530	0.01%
2019/11/01	10	28.10	2	27.95	28.00	8	13,342	0.06%
2019/10/31	3	27.97	28	27.73	27.95	-25	13,405	-0.19%
2019/10/30	0	0.00	1	27.75	27.45	-1	13,076	-0.01%
2019/10/29	1	27.55	0	0.00	27.40	1	13,054	0.01%
2019/10/28	1	27.90	1.1	27.79	27.80	-0.1	12,961	0.00%
2019/10/25	0	0.00	2	27.35	27.50	-2	12,842	-0.02%
2019/10/24	26	27.26	1	27.40	27.35	25	12,854	0.19%
2019/10/23	1	27.20	3	27.33	27.20	-2	12,839	-0.02%
2019/10/22	0	0.00	27	26.93	26.85	-27	12,684	-0.21%
2019/10/21	4	26.65	42	26.55	26.70	-38	12,887	-0.29%
2019/10/18	0	0.00	15	26.48	26.35	-15	13,179	-0.11%
2019/10/17	0	0.00	1	26.45	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	10	26.30	26.50	-10	13,844	-0.07%
2019/10/15	0	0.00	2	26.33	26.20	-2	13,844	-0.01%
2019/10/14	51	26.30	11	26.39	26.30	40	13,859	0.29%
2019/10/09	0	0.00	0	26.00	26.10	0	13,797	0.00%
2019/10/08	10	26.15	10	26.40	26.25	0	13,737	0.00%
2019/10/07	3	26.18	5	26.15	26.20	-2	13,745	-0.01%
2019/10/04	2	26.23	9	26.17	26.15	-7	13,782	-0.05%
2019/10/03	0	0.00	19	25.80	25.90	-19	13,608	-0.14%
2019/10/02	10	25.40	10.7	25.59	25.50	-0.7	13,621	-0.01%
2019/10/01	0	0.00	20	25.60	25.70	-20	13,533	-0.15%
2019/09/27	0	0.00	6.1	25.20	25.05	-6.1	13,417	-0.05%
2019/09/26	2	25.90	10	25.95	26.00	-8	13,272	-0.06%
2019/09/25	2	26.10	2	26.00	26.20	0	13,181	0.00%
2019/09/24	2	26.70	2	26.25	26.10	0	13,081	0.00%
2019/09/23	110	26.09	51	25.83	26.00	59	12,571	0.47%	大買/
2019/09/20	20	25.35	23	25.25	25.20	-3	12,048	-0.02%
2019/09/19	1	25.15	11	25.20	25.15	-10	11,799	-0.08%
2019/09/17	1	24.65	38	24.89	24.90	-37	11,552	-0.32%
2019/09/16	10.3	24.16	14	24.40	24.50	-3.7	11,464	-0.03%
2019/09/12	4	24.69	13	24.90	24.60	-9	11,424	-0.08%
2019/09/10	0	0.00	4.1	25.00	25.10	-4.1	11,467	-0.04%
2019/09/09	0	0.00	0.1	24.95	25.00	-0.1	11,287	0.00%
2019/09/06	0	0.00	4	25.03	25.00	-4	11,269	-0.04%
2019/09/05	2	24.90	6.1	24.76	24.85	-4.1	11,122	-0.04%
2019/09/04	0	0.00	2	24.80	24.85	-2	11,087	-0.02%
2019/09/03	0	0.00	1	24.95	24.75	-1	11,124	-0.01%
2019/09/02	1	24.95	4	25.00	24.80	-3	11,532	-0.03%
2019/08/30	72	24.83	43	24.53	24.90	29	11,450	0.25%
2019/08/27	4	24.49	0	0.00	24.40	4	11,426	0.04%
2019/08/26	0	0.00	1	24.30	24.30	-1	12,069	-0.01%
2019/08/21	0	0.00	1	24.30	24.35	-1	12,028	-0.01%
2019/08/20	1	24.20	37	23.96	24.25	-36	11,908	-0.30%
2019/08/19	0	0.00	4.1	23.69	23.70	-4.1	11,779	-0.03%
2019/08/16	1	23.70	5	23.69	23.60	-4	11,818	-0.03%
2019/08/14	6	23.53	0	0.00	23.55	6	11,736	0.05%
2019/08/13	20	22.90	27.1	23.22	23.35	-7.1	11,695	-0.06%
2019/08/12	3	22.57	0	0.00	22.50	3	11,628	0.03%
2019/08/08	20	22.45	13	22.50	22.40	7	11,803	0.06%
2019/08/06	0	0.00	3	21.80	22.30	-3	12,198	-0.02%
2019/08/05	1	22.45	0	0.00	22.45	1	12,441	0.01%
2019/08/01	2	23.10	0	0.00	23.25	2	12,473	0.02%
2019/07/31	10	23.35	1	23.40	23.30	9	12,473	0.07%
2019/07/30	2	23.50	0	0.00	23.55	2	12,454	0.02%
2019/07/29	2	23.40	0	0.00	23.45	2	12,455	0.02%
2019/07/26	10	23.50	23	23.45	23.40	-13	12,371	-0.11%
2019/07/25	11	23.91	0	0.00	23.85	11	12,380	0.09%
2019/07/24	12	24.25	0	0.00	24.15	12	12,430	0.10%
2019/07/23	11	24.09	40	24.35	24.40	-29	12,412	-0.23%
2019/07/19	1	25.40	36.1	25.36	25.30	-35.1	11,735	-0.30%
2019/07/18	3	25.15	3	25.15	25.10	0	11,203	0.00%
2019/07/11	20	24.95	34	24.93	24.90	-14	11,869	-0.12%
2019/07/10	16	24.65	41	24.65	24.75	-25	12,204	-0.20%
2019/07/09	30	24.40	0	0.00	24.35	30	12,318	0.24%
2019/07/08	11	24.50	20	24.40	24.50	-9	12,482	-0.07%
2019/07/04	40	24.25	0	0.00	24.30	40	12,992	0.31%
2019/07/02	10	24.15	0.1	24.10	24.15	9.9	13,840	0.07%
2019/07/01	1	24.20	0	0.00	24.30	1	14,354	0.01%
2019/06/25	7	23.96	0	0.00	23.90	7	15,637	0.04%
2019/06/21	1	24.00	0	0.00	23.95	1	18,037	0.01%
2019/06/20	18	23.98	0	0.00	23.95	18	18,336	0.10%
2019/06/19	1	23.85	13	23.89	24.05	-12	18,417	-0.07%
2019/06/18	2	23.50	2	23.80	23.80	0	18,355	0.00%
2019/06/12	2	23.65	0	0.00	23.90	2	18,891	0.01%
2019/06/11	12	23.71	2	24.00	23.80	10	18,974	0.05%
2019/06/10	0	0.00	18	24.06	24.10	-18	18,880	-0.10%
2019/06/06	3	22.85	2	23.00	22.85	1	18,457	0.01%
2019/06/05	0	0.00	205.9	22.80	22.95	-205.9	18,424	-1.12%	大賣/鉅額交易
2019/06/04	0	0.00	71	22.33	22.45	-71	18,383	-0.39%
2019/06/03	2	22.33	2	22.00	22.15	0	18,382	0.00%
2019/05/31	15	22.92	0	0.00	22.50	15	18,145	0.08%
2019/05/30	0	0.00	10	23.45	23.40	-10	17,344	-0.06%
2019/05/29	12	23.13	0	0.00	23.10	12	17,420	0.07%
2019/05/24	1	23.35	0	0.00	22.95	1	17,216	0.01%
2019/05/23	0	0.00	1	22.90	23.10	-1	17,142	-0.01%
2019/05/21	10	22.75	10	22.95	22.95	0	17,077	0.00%
2019/05/17	0	0.00	21	22.59	22.55	-21	16,891	-0.12%
2019/05/16	12	22.93	2	23.00	23.00	10	16,731	0.06%
2019/05/13	1	23.25	2	23.15	23.05	-1	16,265	-0.01%
2019/05/10	1	24.85	0	0.00	24.55	1	15,941	0.01%
2019/05/08	3	25.30	0	0.00	25.45	3	15,766	0.02%
2019/05/06	11	25.09	0	0.00	24.90	11	16,503	0.07%
2019/05/03	5	25.60	8	25.60	25.65	-3	16,426	-0.02%
2019/05/02	1	25.55	5	25.85	25.55	-4	16,404	-0.02%
2019/04/29	0	0.00	5	24.80	24.95	-5	16,103	-0.03%
2019/04/26	11	25.10	0	0.00	25.25	11	16,098	0.07%
2019/04/25	10	25.50	11	25.31	25.35	-1	16,093	-0.01%
2019/04/24	2	25.23	0	0.00	25.25	2	16,042	0.01%
2019/04/23	0	0.00	4	25.10	25.25	-4	16,059	-0.02%
2019/04/22	1	25.25	7	25.20	25.15	-6	15,843	-0.04%
2019/04/19	1	25.50	3	25.42	25.35	-2	15,637	-0.01%
2019/04/18	1	25.70	2	25.90	25.70	-1	15,442	-0.01%
2019/04/17	33	26.19	26	25.63	25.75	7	15,131	0.05%
2019/04/16	1	25.95	17	25.91	26.00	-16	14,747	-0.11%
2019/04/15	10	25.45	4	25.45	25.45	6	14,327	0.04%
2019/04/12	0	0.00	2	25.25	25.20	-2	14,136	-0.01%
2019/04/11	47	25.30	15	25.25	25.25	32	13,960	0.23%
2019/04/10	10.1	25.15	1.3	25.00	25.15	8.8	13,627	0.06%
2019/04/09	2	24.85	11	24.90	24.90	-9	13,305	-0.07%
2019/04/08	16	24.96	8	25.04	25.10	8	12,986	0.06%
2019/04/03	1	24.60	4.1	24.50	24.60	-3.1	12,377	-0.02%
2019/04/02	6	24.08	8.2	24.08	24.15	-2.2	11,849	-0.02%
2019/04/01	5	23.95	1	23.95	23.95	4	11,455	0.03%
2019/03/29	4	23.65	2	23.90	23.70	2	11,079	0.02%
2019/03/28	2.9	23.63	4	23.79	23.75	-1.1	10,799	-0.01%
2019/03/27	27	23.89	50.3	23.81	23.75	-23.3	10,385	-0.22%
2019/03/26	15	22.91	30.2	22.96	22.95	-15.2	8,924	-0.17%
2019/03/25	12	22.19	22	22.11	22.25	-10	7,985	-0.13%
2019/03/21	10	21.53	3	21.55	21.50	7	7,375	0.09%
2019/03/20	2	21.50	0.1	21.40	21.45	1.9	7,320	0.03%
2019/03/19	3	21.30	4	21.44	21.40	-1	7,288	-0.01%
2019/03/18	0	0.00	2	20.85	21.10	-2	7,127	-0.03%
2019/03/15	2	21.20	0	0.00	20.70	2	7,122	0.03%
2019/03/14	8	21.37	3	21.37	21.20	5	6,784	0.07%
2019/03/08	6	20.69	0	0.00	20.65	6	6,954	0.09%
2019/03/06	10	21.20	22	21.20	21.20	-12	6,975	-0.17%
2019/03/05	1	21.15	1	21.35	21.20	0	7,029	0.00%
2019/02/27	0	0.00	1	21.35	21.35	-1	7,021	-0.01%
2019/02/25	1	21.25	1	21.35	21.40	0	6,886	0.00%
2019/02/22	1	21.20	0	0.00	21.30	1	6,911	0.01%
2019/02/21	1	21.20	6	21.21	21.15	-5	6,981	-0.07%
2019/02/20	1	21.15	0	0.00	21.20	1	7,015	0.01%
2019/02/13	2	21.10	0	0.00	21.15	2	7,309	0.03%
2019/01/28	3	21.13	5	21.44	21.30	-2	7,115	-0.03%
2019/01/25	4	21.20	8	20.88	21.30	-4	7,064	-0.06%
2019/01/21	1	20.05	0	0.00	20.00	1	6,511	0.02%
2019/01/17	1	19.70	10.5	19.82	19.80	-9.5	6,717	-0.14%
2019/01/16	5	19.70	0.3	19.70	19.75	4.7	6,767	0.07%
2019/01/11	1	19.35	1	19.30	19.35	0	6,793	0.00%
2019/01/10	1	19.25	0	0.00	19.30	1	6,780	0.01%
2019/01/02	20	19.25	1	18.95	18.90	19	7,684	0.25%
2018/12/28	5	19.05	0	0.00	19.10	5	7,901	0.06%
2018/12/25	4	18.93	0	0.00	18.75	4	8,407	0.05%
2018/12/24	0	0.00	1	19.10	19.25	-1	8,467	-0.01%
2018/12/19	0	0.00	1	18.85	18.80	-1	8,549	-0.01%
2018/12/18	1	18.90	0	0.00	18.75	1	8,614	0.01%
2018/12/14	0	0.00	5	19.15	19.20	-5	8,665	-0.06%
2018/12/12	3	18.80	1	19.10	19.10	2	9,116	0.02%
2018/12/10	0	0.00	1	18.80	18.85	-1	9,419	-0.01%
2018/12/06	2	19.13	1	19.05	19.00	1	9,480	0.01%
2018/12/05	1	19.85	1	19.70	19.70	0	9,434	0.00%
2018/12/03	1	20.15	4	20.13	20.10	-3	9,660	-0.03%
2018/11/28	1	19.20	0	0.00	19.50	1	9,397	0.01%
2018/11/22	0	0.00	1	18.90	18.95	-1	9,425	-0.01%
2018/11/21	5	18.75	0	0.00	18.80	5	9,487	0.05%
2018/11/15	0	0.00	5	19.35	19.30	-5	9,380	-0.05%
2018/11/14	0	0.00	5	18.50	18.55	-5	9,240	-0.05%
2018/11/12	7	18.87	2	19.00	19.05	5	9,272	0.05%
2018/11/07	0	0.00	1	18.60	18.85	-1	9,384	-0.01%
2018/11/01	0	0.00	7	18.76	19.00	-7	9,231	-0.08%
2018/10/31	0	0.00	4	18.50	18.90	-4	9,220	-0.04%
2018/10/30	1	18.05	5	18.15	18.00	-4	9,115	-0.04%
2018/10/29	0	0.00	5	18.15	18.05	-5	9,168	-0.05%
2018/10/24	10	17.48	0	0.00	17.85	10	9,787	0.10%
2018/10/23	0	0.00	2.6	17.49	17.60	-2.6	9,879	-0.03%
2018/10/22	0	0.00	0.4	17.65	17.50	-0.4	10,013	0.00%
2018/10/19	0	0.00	47	17.34	17.55	-47	10,149	-0.46%
2018/10/11	3	17.03	0	0.00	17.00	3	10,687	0.03%
2018/10/09	0	0.00	1	18.30	18.20	-1	10,898	-0.01%
2018/10/08	1	18.35	0	0.00	18.25	1	10,918	0.01%
2018/10/05	7	18.87	0	0.00	18.65	7	10,818	0.06%
2018/10/04	1	19.65	0	0.00	19.50	1	10,568	0.01%
2018/10/02	1	19.90	2	20.05	19.85	-1	10,591	-0.01%
2018/10/01	2	19.90	0	0.00	19.90	2	10,760	0.02%
2018/09/28	6	20.00	1	20.00	19.90	5	10,955	0.05%
2018/09/27	0	0.00	0.1	20.05	19.95	-0.1	11,632	0.00%
2018/09/21	2	19.75	0	0.00	19.85	2	11,892	0.02%
2018/09/20	3	19.75	0	0.00	19.70	3	11,897	0.03%
2018/09/19	0	0.00	2	19.80	19.75	-2	12,040	-0.02%
2018/09/18	3	19.62	4	19.80	19.55	-1	12,009	-0.01%
2018/09/17	2	20.20	3.1	20.15	20.10	-1.1	11,833	-0.01%
2018/09/14	5	20.39	0.2	20.70	20.50	4.8	11,705	0.04%
2018/09/13	1	20.30	6	20.40	20.40	-5	11,559	-0.04%
2018/09/10	1	20.70	0	0.00	20.20	1	11,925	0.01%
2018/09/07	2.5	21.25	5.1	21.20	21.20	-2.5	11,970	-0.02%
2018/09/04	0	0.00	1	21.70	21.60	-1	12,217	-0.01%
2018/08/31	0.7	21.95	1	21.55	21.75	-0.3	12,387	0.00%
2018/08/30	0	0.00	10	21.70	21.70	-10	12,372	-0.08%
2018/08/29	2	21.55	0.2	21.90	21.70	1.8	12,476	0.01%
2018/08/22	0	0.00	1	21.35	21.35	-1	13,642	-0.01%
2018/08/20	0	0.00	1	21.30	21.20	-1	13,840	-0.01%
2018/08/17	10	21.55	0	0.00	21.20	10	13,924	0.07%
2018/08/16	1	21.35	0	0.00	21.35	1	13,968	0.01%
2018/08/15	2	21.60	1	21.55	21.55	1	14,117	0.01%
2018/08/14	7	21.65	0	0.00	21.65	7	14,316	0.05%
2018/08/13	0	0.00	1	22.05	21.85	-1	14,557	-0.01%
2018/08/09	1	22.30	0	0.00	22.35	1	14,676	0.01%
2018/08/08	1	22.40	5	22.40	22.40	-4	14,989	-0.03%
2018/08/07	0	0.00	1	22.50	22.40	-1	15,364	-0.01%
2018/08/06	10	22.45	11	22.40	22.45	-1	15,582	-0.01%
2018/08/03	10	22.15	13	22.30	22.30	-3	15,806	-0.02%
2018/08/02	2	22.15	5	22.30	22.10	-3	16,078	-0.02%
2018/08/01	5	22.17	1	22.30	22.35	4	16,048	0.02%
2018/07/31	21	23.64	0	0.00	23.65	21	15,791	0.13%
2018/07/27	1.4	23.36	0	0.00	23.35	1.4	15,678	0.01%
2018/07/26	1	23.00	0	0.00	23.15	1	15,728	0.01%
2018/07/25	0.3	23.10	0	0.00	23.05	0.3	15,648	0.00%
2018/07/20	0	0.00	30	23.45	23.25	-30	15,862	-0.19%
2018/07/18	10	23.65	10	23.80	23.70	0	15,892	0.00%
2018/07/17	11	23.66	105	23.52	23.80	-94	15,644	-0.60%	大賣/
2018/07/13	0	0.00	9	22.06	22.35	-9	15,059	-0.06%
2018/07/11	1	21.75	0	0.00	21.80	1	15,255	0.01%
2018/07/06	3	21.60	0	0.00	21.70	3	15,456	0.02%
2018/07/05	0	0.00	1	21.75	21.70	-1	15,376	-0.01%
2018/07/04	2	22.18	0	0.00	22.20	2	14,874	0.01%
2018/07/03	7	22.35	0	0.00	22.25	7	15,032	0.05%
2018/06/29	1	22.40	3.1	22.55	22.65	-2.1	15,496	-0.01%
2018/06/28	1	22.30	8	22.27	22.40	-7	15,465	-0.05%
2018/06/27	24	22.40	3	22.45	22.40	21	15,426	0.14%
2018/06/26	22	22.49	0	0.00	22.40	22	15,570	0.14%
2018/06/22	0	0.00	6	22.75	22.75	-6	15,831	-0.04%
2018/06/21	0	0.00	3	22.90	22.85	-3	16,043	-0.02%
2018/06/19	1	23.00	0	0.00	22.85	1	16,672	0.01%
2018/06/15	0	0.00	3	23.45	23.20	-3	16,733	-0.02%
2018/06/14	12	23.26	5	23.25	23.40	7	17,218	0.04%
2018/06/13	26	23.44	30	23.65	23.35	-4	17,619	-0.02%
2018/06/12	20	23.35	2	23.35	23.30	18	18,671	0.10%
2018/06/11	0	0.00	20	23.50	23.55	-20	20,223	-0.10%
2018/06/08	4	23.46	0	0.00	23.40	4	21,852	0.02%
2018/06/07	5	23.60	0	0.00	23.45	5	22,369	0.02%
2018/06/06	60	23.41	0.1	23.45	23.45	59.9	23,533	0.25%
2018/06/05	10	23.38	0	0.00	23.30	10	24,055	0.04%
2018/06/04	0	0.00	2	23.58	23.55	-2	24,033	-0.01%
2018/05/31	8	22.93	11	22.94	22.55	-3	23,872	-0.01%
2018/05/30	1	22.85	0	0.00	22.80	1	23,589	0.00%
2018/05/29	20	23.23	2	23.15	23.15	18	23,434	0.08%
2018/05/25	18	23.31	0	0.00	23.30	18	23,917	0.08%
2018/05/24	11	23.20	0	0.00	23.20	11	23,928	0.05%
2018/05/23	3.1	23.30	0	0.00	23.20	3.1	24,156	0.01%
2018/05/22	23	23.52	0	0.00	23.50	23	24,376	0.09%
2018/05/21	26	23.54	21	23.35	23.40	5	24,612	0.02%
2018/05/18	28	23.08	0	0.00	23.00	28	24,392	0.11%
2018/05/17	10	23.20	0	0.00	23.10	10	24,439	0.04%
2018/05/16	1.2	23.24	1	23.25	23.10	0.2	24,409	0.00%
2018/05/15	1	23.30	0.1	23.30	23.15	0.9	24,301	0.00%
2018/05/14	0	0.00	1.2	23.35	23.65	-1.2	24,389	0.00%
2018/05/11	2	23.23	0	0.00	23.15	2	24,251	0.01%
2018/05/10	0	0.00	2	23.40	23.45	-2	24,106	-0.01%
2018/05/07	20	24.18	1	23.45	24.20	19	23,954	0.08%
2018/05/03	3	23.90	0	0.00	23.80	3	23,644	0.01%
2018/05/02	2	23.85	0	0.00	23.90	2	23,633	0.01%
2018/04/26	0	0.00	1	23.70	23.60	-1	24,717	0.00%
2018/04/25	1	23.75	0	0.00	23.50	1	24,570	0.00%
2018/04/24	20	24.20	30	23.70	23.70	-10	24,487	-0.04%
2018/04/17	31	24.24	2	23.88	24.25	29	24,596	0.12%
2018/04/16	1	23.85	1	23.80	23.70	0	24,490	0.00%
2018/04/13	1	23.85	1	23.95	23.80	0	24,455	0.00%
2018/04/12	0	0.00	1	24.30	24.10	-1	24,326	0.00%
2018/04/11	76	23.90	3	24.10	23.95	73	24,117	0.30%
2018/04/09	2	23.93	2	23.70	23.70	0	24,069	0.00%
2018/04/03	2	24.15	5	24.04	24.00	-3	23,986	-0.01%
2018/03/29	4	25.09	1	24.95	24.95	3	24,073	0.01%
2018/03/28	2	25.50	2	25.30	25.30	0	24,078	0.00%
2018/03/27	0	0.00	13	25.58	25.70	-13	24,099	-0.05%
2018/03/26	1	24.85	1	25.30	25.30	0	23,784	0.00%
2018/03/23	10.2	25.00	3	25.13	24.85	7.2	23,601	0.03%
2018/03/22	2	25.73	1	25.65	25.65	1	23,300	0.00%
2018/03/21	7	26.19	8	26.32	26.10	-1	23,131	0.00%
2018/03/20	1	25.75	3	25.93	26.10	-2	22,992	-0.01%
2018/03/19	4	25.59	1	25.80	25.45	3	22,381	0.01%
2018/03/16	16.1	26.01	1	25.95	25.60	15.1	21,994	0.07%
2018/03/15	28	26.43	21	26.45	26.50	7	20,982	0.03%
2018/03/14	36.2	27.38	4	27.51	26.95	32.2	19,735	0.16%
2018/03/13	5	27.45	4	27.36	27.35	1	18,270	0.01%
2018/03/12	2	27.33	17	27.33	27.35	-15	18,033	-0.08%
2018/03/09	4	25.41	8	25.47	25.40	-4	17,233	-0.02%
2018/03/08	0	0.00	1	24.70	24.65	-1	16,926	-0.01%
2018/03/07	0.1	24.65	1	24.60	24.65	-0.9	17,100	-0.01%
2018/03/06	1	24.90	31	25.01	24.70	-30	17,400	-0.17%
2018/03/05	11	24.85	1	24.80	24.85	10	17,663	0.06%
2018/03/02	25	24.55	22	24.66	24.70	3	17,879	0.02%
2018/03/01	6	24.52	24	24.86	24.90	-18	18,081	-0.10%
2018/02/27	20	24.75	21	24.89	24.50	-1	18,127	-0.01%
2018/02/26	21	24.61	20	24.80	24.30	1	17,819	0.01%
2018/02/23	23.3	24.62	35	24.79	24.60	-11.7	17,854	-0.07%
2018/02/21	0	0.00	6	24.40	24.40	-6	17,949	-0.03%
2018/02/12	5	22.95	0	0.00	22.90	5	17,734	0.03%
2018/02/09	0.3	23.00	0	0.00	22.70	0.3	17,712	0.00%
2018/02/08	1	23.00	0	0.00	23.00	1	17,831	0.01%
2018/02/07	1	22.95	1	23.05	23.15	0	18,124	0.00%
2018/02/06	0.5	22.50	3	22.40	22.35	-2.5	18,107	-0.01%
2018/02/05	11	23.85	0	0.00	23.80	11	17,883	0.06%
2018/02/02	5	24.30	1	24.30	24.20	4	17,896	0.02%
2018/01/31	0	0.00	6	24.30	24.50	-6	18,379	-0.03%
2018/01/30	31	24.54	10	24.55	24.45	21	18,443	0.11%
2018/01/29	0	0.00	5	24.33	24.30	-5	18,460	-0.03%
2018/01/26	0	0.00	2	24.35	24.40	-2	18,949	-0.01%
2018/01/25	1	24.75	0	0.00	24.60	1	19,017	0.01%
2018/01/24	9	25.19	22	25.33	25.10	-13	18,883	-0.07%
2018/01/23	119	24.72	100	24.94	24.90	19	18,534	0.10%	大買/
2018/01/22	4	24.05	2	24.30	24.30	2	17,952	0.01%
2018/01/19	25	23.77	2	23.80	23.80	23	17,668	0.13%
2018/01/18	0	0.00	5	23.95	23.75	-5	17,594	-0.03%
2018/01/12	2	23.80	1	24.00	23.90	1	18,147	0.01%
2018/01/09	0	0.00	6.3	23.50	23.55	-6.3	18,319	-0.03%
2018/01/05	2	23.45	1	23.75	23.65	1	18,757	0.01%
2018/01/03	7	23.86	7	23.66	23.60	0	19,036	0.00%
2018/01/02	5	24.15	25	23.88	23.80	-20	18,881	-0.11%