緯創 (3231)-康和-嘉義券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
--
漲幅
0.00%
成交量
17,805張
產業
上市電腦週邊類股
2661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－康和-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	19	113.42	9	114.22	114.00	10	31,732	0.03%
2024/11/20	47.1	114.98	29	114.47	114.00	18	31,615	0.06%
2024/11/19	42	114.42	48	114.00	114.00	-6	31,596	-0.02%
2024/11/18	78	116.17	23	115.22	113.50	55	31,349	0.18%
2024/11/15	95.1	117.23	39	117.77	117.50	56	31,150	0.18%
2024/11/14	49.3	120.00	73	120.08	118.50	-23.7	30,745	-0.08%
2024/11/13	103.1	121.14	55	120.20	121.00	48.1	30,475	0.16%	大買/
2024/11/12	82.1	117.96	38.2	117.74	117.00	43.9	30,183	0.15%
2024/11/11	61	122.43	109	124.16	122.00	-48	29,655	-0.16%	大賣/
2024/11/08	89.2	123.89	145.5	123.31	123.50	-56.3	29,370	-0.19%	大賣/
2024/11/07	21.1	118.79	32	119.94	120.00	-10.9	28,547	-0.04%
2024/11/06	33	119.24	147	119.55	119.50	-114	28,796	-0.40%	大賣/鉅額交易
2024/11/05	134	118.87	109	118.37	118.50	25	28,439	0.09%	大買/大賣/
2024/11/04	69	115.78	94	116.14	116.00	-25	28,011	-0.09%
2024/11/01	75	114.55	94	114.49	115.00	-19	28,187	-0.07%
2024/10/30	73	112.48	42	112.88	111.00	31	27,600	0.11%
2024/10/29	45	111.93	38	112.51	112.50	7	27,735	0.03%
2024/10/28	46	114.18	84.7	114.17	113.50	-38.7	27,542	-0.14%
2024/10/25	140	114.16	90.5	112.97	115.00	49.5	27,239	0.18%	大買/
2024/10/24	35	111.81	18	110.56	109.50	17	26,376	0.06%
2024/10/23	35	113.86	27	113.17	113.00	8	26,721	0.03%
2024/10/22	82	112.05	110	112.18	113.00	-28	26,755	-0.10%	大賣/
2024/10/21	14	110.57	14.2	110.88	110.50	-0.2	27,018	0.00%
2024/10/18	43.1	111.86	52	111.87	109.00	-9	27,339	-0.03%
2024/10/17	16	110.25	42	110.12	110.50	-26	27,399	-0.09%
2024/10/16	8	109.56	21.3	109.34	109.50	-13.3	27,866	-0.05%
2024/10/15	56.1	110.03	27.1	109.67	109.00	29	29,121	0.10%
2024/10/14	76.1	108.68	43.1	108.67	109.00	33	28,667	0.11%
2024/10/11	42.1	108.31	31.1	107.36	108.50	10.9	28,646	0.04%
2024/10/09	12.1	104.91	27	104.31	105.00	-14.9	28,124	-0.05%
2024/10/08	4	100.88	0	0.00	102.00	4	27,872	0.01%
2024/10/07	10	102.00	16	102.38	102.00	-6	28,360	-0.02%
2024/10/04	16	100.19	21	102.48	100.00	-5	28,732	-0.02%
2024/10/01	10	101.50	0	0.00	101.50	10	28,647	0.03%
2024/09/30	11	101.09	10	103.00	101.00	1	28,879	0.00%
2024/09/27	10	104.00	16	104.66	104.00	-6	29,093	-0.02%
2024/09/26	12	103.46	14	104.68	103.50	-2	29,197	-0.01%
2024/09/25	10	104.50	26	104.48	104.50	-16	29,183	-0.05%
2024/09/24	41	101.74	61	101.95	102.50	-20	28,972	-0.07%
2024/09/23	13	101.42	11	101.50	101.50	2	29,171	0.01%
2024/09/20	33	102.02	31	101.84	101.00	2	29,568	0.01%
2024/09/19	12	102.50	10	102.50	102.50	2	29,779	0.01%
2024/09/18	17	102.24	46	103.22	101.50	-29	30,551	-0.09%
2024/09/16	72	102.34	74	102.55	103.00	-2	31,242	-0.01%
2024/09/13	28	100.89	83	100.45	101.00	-55	31,580	-0.17%
2024/09/12	38	99.16	21	98.03	99.30	17	32,844	0.05%
2024/09/11	17	94.50	10	94.80	94.50	7	32,799	0.02%
2024/09/10	43	96.20	40	97.50	94.30	3	33,103	0.01%
2024/09/09	20	96.45	17	95.90	96.80	3	33,449	0.01%
2024/09/06	9	96.81	21	96.40	98.00	-12	33,719	-0.04%
2024/09/05	31	94.19	31	95.00	94.00	0	34,682	0.00%
2024/09/04	24.5	94.50	15	94.90	94.00	9.5	35,347	0.03%
2024/09/03	50	99.78	14	99.81	99.10	36	35,860	0.10%
2024/09/02	12	100.04	10	102.00	100.00	2	35,974	0.01%
2024/08/30	14	101.54	11	101.95	101.50	3	36,197	0.01%
2024/08/29	45	101.24	32	101.47	101.50	13	36,385	0.04%
2024/08/28	13.2	103.27	21	102.55	103.50	-7.8	37,023	-0.02%
2024/08/27	41	101.11	42	101.40	101.50	-1	37,874	0.00%
2024/08/26	2	102.25	0	0.00	101.50	2	38,434	0.01%
2024/08/23	63	101.03	75	101.69	102.50	-12	39,125	-0.03%
2024/08/22	11	101.50	76	101.54	101.50	-65	41,234	-0.16%
2024/08/21	40	100.75	72	101.51	101.50	-32	41,957	-0.08%
2024/08/20	36	102.81	8	101.75	101.00	28	42,165	0.07%
2024/08/19	22	100.80	33	101.23	100.50	-11	42,549	-0.03%
2024/08/16	12	102.29	10	103.45	102.50	2	42,855	0.00%
2024/08/15	50	102.93	2	102.50	101.50	48	43,009	0.11%
2024/08/14	48	103.83	73	104.10	103.50	-25	43,432	-0.06%
2024/08/13	80	102.37	43	103.06	102.00	37	43,335	0.09%
2024/08/12	37	100.90	85	101.16	102.50	-48	44,124	-0.11%
2024/08/09	86	98.29	74.2	99.06	97.30	11.8	45,161	0.03%
2024/08/08	76	94.48	122.2	95.07	94.80	-46.2	44,849	-0.10%	大賣/
2024/08/07	62	90.83	91	92.93	97.50	-29	44,786	-0.06%
2024/08/06	28	87.84	67.3	88.07	88.70	-39.3	44,523	-0.09%
2024/08/05	68	87.48	77	88.26	86.70	-9	44,716	-0.02%
2024/08/02	14	97.09	10	96.68	96.30	4	44,569	0.01%
2024/08/01	12.4	99.87	7.6	99.33	100.00	4.8	44,480	0.01%
2024/07/31	10	97.67	4	98.23	96.80	6	44,678	0.01%
2024/07/30	5	94.36	15	95.47	97.00	-10	45,201	-0.02%
2024/07/29	30	95.39	8	95.79	95.00	22	45,518	0.05%
2024/07/26	14	96.98	59	97.06	97.00	-45	45,359	-0.10%
2024/07/23	10	101.15	22	100.91	101.00	-12	45,242	-0.03%
2024/07/22	78	103.56	16	101.50	100.50	62	45,489	0.14%
2024/07/19	19.2	105.88	62	106.41	105.50	-42.8	45,188	-0.09%
2024/07/18	47.2	107.06	8	107.13	107.00	39.2	46,044	0.09%
2024/07/17	33.1	110.82	38	111.42	109.00	-4.9	45,963	-0.01%
2024/07/16	78.8	112.74	139.4	111.79	113.50	-60.6	46,365	-0.13%	大賣/
2024/07/15	57.2	106.81	17	106.65	106.50	40.2	45,978	0.09%
2024/07/12	17.1	106.82	31	106.18	106.00	-13.9	46,614	-0.03%
2024/07/11	6	108.17	8	108.19	108.00	-2	47,440	0.00%
2024/07/10	18.1	108.17	45	108.37	108.00	-26.9	48,662	-0.06%
2024/07/09	58.1	111.10	18	112.31	108.50	40.1	49,136	0.08%
2024/07/08	36.1	110.83	33.9	110.18	111.00	2.2	49,305	0.00%
2024/07/05	11	109.00	11	109.00	109.00	0	49,818	0.00%
2024/07/04	23.4	109.00	6.2	109.66	109.00	17.3	50,777	0.03%
2024/07/03	19	109.10	28.2	108.20	109.50	-9.2	52,767	-0.02%
2024/07/02	33.2	107.85	12	107.92	107.50	21.2	54,469	0.04%
2024/07/01	20.1	107.07	47	107.22	107.50	-26.9	57,342	-0.05%
2024/06/28	20.2	106.36	17	107.00	106.00	3.2	58,384	0.01%
2024/06/27	11.3	106.15	13	106.42	106.50	-1.7	59,928	0.00%
2024/06/26	16	107.38	9	107.39	107.00	7	63,513	0.01%
2024/06/25	8.5	106.22	11	106.59	108.00	-2.5	63,782	0.00%
2024/06/24	24.1	111.79	29.4	112.50	110.00	-5.3	63,782	-0.01%
2024/06/21	20	112.25	95	113.02	113.00	-75	64,517	-0.12%
2024/06/20	41	111.87	84.5	111.86	111.50	-43.5	64,328	-0.07%
2024/06/19	117.4	110.75	59	110.51	111.00	58.4	65,086	0.09%	大買/
2024/06/18	8.2	107.07	47	107.05	107.00	-38.8	64,185	-0.06%
2024/06/17	18.1	106.78	11	107.05	106.50	7.1	65,550	0.01%
2024/06/14	4.1	108.25	7	107.86	108.50	-2.9	66,922	0.00%
2024/06/13	36	108.35	38	108.53	108.50	-2	67,262	0.00%
2024/06/12	39.9	105.81	37	105.62	106.50	2.9	68,069	0.00%
2024/06/11	48.6	108.11	36	109.32	107.50	12.6	67,856	0.02%
2024/06/07	113.3	109.80	7	111.00	109.50	106.3	69,155	0.15%	大買/鉅額交易
2024/06/06	23	112.00	11	112.45	112.00	12	69,353	0.02%
2024/06/05	26	112.15	28	112.48	112.00	-2	72,049	0.00%
2024/06/04	35.1	112.76	15	113.23	112.50	20.1	72,675	0.03%
2024/06/03	50	115.16	19	115.47	114.00	31	73,293	0.04%
2024/05/31	32.7	113.20	17.8	114.47	112.00	14.8	73,367	0.02%
2024/05/30	77	115.41	53	116.65	114.00	24	74,322	0.03%
2024/05/29	93	116.92	27	117.26	116.00	66	74,963	0.09%
2024/05/28	101	119.84	115.8	119.97	119.00	-14.8	75,364	-0.02%	大買/大賣/
2024/05/27	29.1	116.38	27	116.50	116.50	2.1	73,924	0.00%
2024/05/24	19	115.03	36	115.47	115.00	-17	74,640	-0.02%
2024/05/23	48.1	114.23	16	115.44	114.00	32.1	75,063	0.04%
2024/05/22	14	114.75	93	113.56	115.00	-79	76,003	-0.10%
2024/05/21	50	112.70	23	113.00	112.50	27	77,104	0.04%
2024/05/20	48	111.29	14	112.07	111.00	34	78,013	0.04%
2024/05/17	26	112.08	43	112.13	112.00	-17	78,478	-0.02%
2024/05/16	132.1	114.15	201	116.27	112.00	-68.9	79,140	-0.09%	大買/大賣/
2024/05/15	181	115.70	137	114.88	115.00	44	79,763	0.06%	大買/大賣/
2024/05/14	55.1	111.48	14	112.29	111.50	41.1	80,645	0.05%
2024/05/13	39.7	111.77	16	111.19	111.00	23.7	82,476	0.03%
2024/05/10	18	112.33	11.7	112.88	114.00	6.3	83,680	0.01%
2024/05/09	30	113.48	23	113.13	112.00	7	83,772	0.01%
2024/05/08	25	115.12	67.1	115.96	115.00	-42.1	83,938	-0.05%
2024/05/07	40.2	113.26	31	113.84	114.50	9.2	84,610	0.01%
2024/05/06	33	114.61	27	113.59	114.00	6	85,451	0.01%
2024/05/03	40.6	113.04	54	115.47	111.00	-13.4	86,165	-0.02%
2024/05/02	47	113.34	72.1	113.29	114.50	-25.1	87,795	-0.03%
2024/04/30	35	114.11	16	114.22	113.50	19	88,654	0.02%
2024/04/29	15	114.10	14	115.07	114.00	1	90,496	0.00%
2024/04/26	19.1	113.11	12	114.08	113.00	7.1	94,369	0.01%
2024/04/25	32.2	113.76	29	112.16	112.00	3.2	98,203	0.00%
2024/04/24	91	115.83	45	115.47	115.50	46	98,635	0.05%
2024/04/23	36.6	110.93	29	111.03	111.00	7.6	98,685	0.01%
2024/04/22	64	111.42	38	111.76	108.50	26	98,941	0.03%
2024/04/19	44.6	115.27	17	116.15	115.00	27.6	99,484	0.03%
2024/04/18	42.2	115.78	60.3	115.21	118.00	-18.1	100,151	-0.02%
2024/04/17	57.3	114.94	15.3	114.13	114.50	42	100,628	0.04%
2024/04/16	59	114.24	8	114.50	114.00	51	99,977	0.05%
2024/04/15	15	120.97	6	119.33	119.50	9	99,746	0.01%
2024/04/12	30	122.92	24	124.42	122.50	6	99,486	0.01%
2024/04/11	57	124.30	34	123.87	123.00	23	98,973	0.02%
2024/04/10	16	125.91	27.7	126.91	125.50	-11.7	98,514	-0.01%
2024/04/09	250.1	129.04	80	125.82	126.00	170.1	97,978	0.17%	大買/鉅額交易
2024/04/08	130	131.30	228	131.89	132.00	-98	97,472	-0.10%	大買/大賣/
2024/04/03	765	129.12	856	128.42	129.50	-91	97,382	-0.09%	大買/大賣/
2024/04/02	58	123.77	37.1	124.63	125.00	20.9	95,006	0.02%
2024/04/01	245.1	124.34	138	124.68	122.50	107.1	94,296	0.11%	大買/大賣/鉅額交易
2024/03/29	374.1	125.65	441.4	125.25	125.00	-67.3	93,180	-0.07%	大買/大賣/
2024/03/28	75.5	119.03	92	117.98	120.50	-16.5	90,381	-0.02%
2024/03/27	26	116.96	3	117.33	117.00	23	90,264	0.03%
2024/03/26	67.3	118.05	25	117.90	117.00	42.3	91,006	0.05%
2024/03/25	37	123.23	31	124.18	122.00	6	90,863	0.01%
2024/03/22	106	123.12	46	122.64	123.00	60	91,132	0.07%	大買/
2024/03/21	13	120.81	28	120.71	120.50	-15	90,520	-0.02%
2024/03/20	59	122.31	146.1	123.17	120.00	-87.1	90,895	-0.10%	大賣/
2024/03/19	79	122.10	81	122.89	122.50	-2	90,127	0.00%
2024/03/18	55	119.62	65	120.55	120.00	-10	89,597	-0.01%
2024/03/15	84.1	118.11	116	117.46	119.50	-32	89,472	-0.04%	大賣/
2024/03/14	57	115.45	41	116.33	115.50	16	88,677	0.02%
2024/03/13	127	118.84	104	118.87	116.50	23	88,539	0.03%	大買/大賣/
2024/03/12	94	121.68	139	122.26	122.50	-45	87,599	-0.05%	大賣/
2024/03/11	192	122.80	159.2	123.03	121.00	32.8	86,981	0.04%	大買/大賣/
2024/03/08	55	116.77	58	117.24	116.00	-3	84,658	0.00%
2024/03/07	61	117.98	35	117.59	116.00	26	84,305	0.03%
2024/03/06	70	119.54	139	120.46	119.50	-69	84,380	-0.08%	大賣/
2024/03/05	219	120.66	99	120.28	121.50	120	84,705	0.14%	大買/鉅額交易
2024/03/04	27	118.28	32.3	118.48	116.50	-5.3	83,596	-0.01%
2024/03/01	17	118.32	25.4	118.66	118.00	-8.4	82,963	-0.01%
2024/02/29	27.1	113.95	30	114.53	115.50	-2.9	82,639	0.00%
2024/02/27	45.5	112.96	34.2	113.11	113.50	11.4	82,161	0.01%
2024/02/26	16.2	116.60	11.1	116.77	117.00	5.1	81,520	0.01%
2024/02/23	47.4	119.20	99	119.73	116.00	-51.6	82,394	-0.06%
2024/02/22	126	120.02	62	122.91	119.00	64	82,377	0.08%	大買/
2024/02/21	110.2	118.71	124.5	118.61	118.50	-14.3	81,420	-0.02%	大買/大賣/
2024/02/20	100	122.01	27	122.87	122.00	73	80,732	0.09%
2024/02/19	156.1	123.86	123	124.98	122.50	33.1	80,311	0.04%	大買/大賣/
2024/02/16	116.2	127.67	53	129.16	126.00	63.2	80,523	0.08%	大買/
2024/02/15	107	131.32	139.8	132.57	130.50	-32.8	79,728	-0.04%	大買/大賣/
2024/02/05	53	122.77	161	121.92	124.50	-108	78,923	-0.14%	大賣/鉅額交易
2024/02/02	194	118.85	191.6	119.28	120.00	2.4	78,367	0.00%	大買/大賣/
2024/02/01	35.1	114.67	43	114.77	115.00	-8	78,456	-0.01%
2024/01/31	60.2	115.50	76	115.33	114.50	-15.9	81,131	-0.02%
2024/01/30	182.1	118.26	193.5	118.31	118.00	-11.5	80,957	-0.01%	大買/大賣/
2024/01/29	126.5	115.74	127	116.11	116.50	-0.5	80,092	0.00%	大買/大賣/
2024/01/26	62.2	113.31	63	113.08	113.00	-0.9	79,717	0.00%
2024/01/25	136	116.71	141.7	117.58	115.00	-5.7	79,371	-0.01%	大買/大賣/
2024/01/24	107.2	115.74	56	115.75	116.00	51.2	77,578	0.07%	大買/
2024/01/23	80.2	115.59	175.1	116.29	117.00	-94.9	77,090	-0.12%	大賣/
2024/01/22	355.8	115.79	457	114.90	116.50	-101.2	75,750	-0.13%	大買/大賣/鉅額交易
2024/01/19	247	103.08	348.9	103.59	107.00	-101.9	72,889	-0.14%	大買/大賣/鉅額交易
2024/01/18	98	97.55	113	96.90	97.70	-15	69,445	-0.02%	大賣/
2024/01/17	177	99.25	124	99.48	97.90	53	69,404	0.08%	大買/大賣/
2024/01/16	72	98.89	48.2	99.02	98.60	23.8	69,586	0.03%
2024/01/15	129.4	99.43	167	101.11	98.60	-37.6	69,770	-0.05%	大買/大賣/
2024/01/12	167	98.60	215.1	99.47	99.50	-48.1	69,377	-0.07%	大買/大賣/
2024/01/11	61.3	96.67	117	96.23	97.60	-55.7	68,947	-0.08%	大賣/
2024/01/10	23.1	94.73	41	94.73	94.50	-17.9	70,996	-0.03%
2024/01/09	122.5	95.31	43	96.20	94.00	79.5	72,328	0.11%	大買/
2024/01/08	33.2	94.77	50	94.95	94.40	-16.8	72,025	-0.02%
2024/01/05	46	94.17	13	93.85	93.60	33	72,968	0.05%
2024/01/04	62	94.17	70	94.36	94.20	-8	74,314	-0.01%
2024/01/03	38	93.09	36	93.61	93.50	2	76,970	0.00%
2024/01/02	117.1	95.86	48.1	95.20	93.70	69.1	77,612	0.09%	大買/
2023/12/29	103	98.27	138.2	98.50	98.60	-35.2	76,858	-0.05%	大買/大賣/
2023/12/28	14	96.26	14	97.02	95.90	0	76,126	0.00%
2023/12/27	16	96.66	7	96.90	96.70	9	77,213	0.01%
2023/12/26	111	96.87	162	96.60	97.00	-51	79,699	-0.06%	大買/大賣/
2023/12/25	152	96.91	113	96.62	96.60	39	80,972	0.05%	大買/大賣/
2023/12/22	30	94.50	27	95.21	94.20	3	80,706	0.00%
2023/12/21	121	94.41	150	94.56	95.20	-29	80,789	-0.04%	大買/大賣/
2023/12/20	126	94.20	184	94.07	94.20	-58	80,167	-0.07%	大買/大賣/
2023/12/19	81	92.86	36	93.69	92.00	45	79,775	0.06%
2023/12/18	57.2	92.57	40	92.55	92.30	17.2	80,271	0.02%
2023/12/15	8	92.53	4	92.90	91.60	4	81,153	0.00%
2023/12/14	59	93.43	127	94.25	93.10	-68	81,709	-0.08%	大賣/
2023/12/13	190	93.06	127.5	92.81	92.90	62.5	81,924	0.08%	大買/大賣/
2023/12/12	41.5	91.45	26.3	90.62	90.50	15.2	82,288	0.02%
2023/12/11	18.4	92.11	13	93.20	91.80	5.4	83,190	0.01%
2023/12/08	24	93.20	88	94.72	92.60	-64	83,663	-0.08%
2023/12/07	223.1	93.50	146.1	93.59	93.40	77	84,174	0.09%	大買/大賣/
2023/12/06	21	91.43	33	91.14	91.20	-12	85,906	-0.01%
2023/12/05	20.2	89.27	4	89.38	89.20	16.2	86,114	0.02%
2023/12/04	36.1	92.25	5	92.24	91.30	31.1	86,032	0.04%
2023/12/01	53.1	92.01	91	92.61	92.80	-38	86,253	-0.04%
2023/11/30	50.1	91.83	26	91.68	91.50	24.1	86,241	0.03%
2023/11/29	46	93.34	30	93.86	93.30	16	86,498	0.02%
2023/11/28	24.1	92.22	5	92.40	92.50	19.1	88,159	0.02%
2023/11/27	67	92.43	27	93.13	92.70	40	90,725	0.04%
2023/11/24	20.1	95.27	11	95.90	96.00	9.1	91,275	0.01%
2023/11/22	221.3	98.62	127	98.59	97.60	94.3	94,745	0.10%	大買/大賣/
2023/11/21	47.1	102.27	52	102.50	102.50	-4.9	97,250	-0.01%
2023/11/20	36	99.56	50	99.42	99.70	-14	100,938	-0.01%
2023/11/17	50	99.56	58	99.30	99.00	-8	102,125	-0.01%
2023/11/16	52	98.78	48	99.34	99.00	4	103,972	0.00%
2023/11/15	83	99.32	184	99.91	99.00	-101	105,424	-0.10%	大賣/
2023/11/14	224	99.85	56	98.68	98.10	168	108,376	0.16%	大買/鉅額交易
2023/11/13	42	98.89	145	98.85	100.00	-103	112,049	-0.09%	大賣/鉅額交易
2023/11/10	135	97.13	177	96.73	98.10	-42	113,658	-0.04%	大買/大賣/
2023/11/09	346.1	98.40	338	98.92	98.60	8.1	114,264	0.01%	大買/大賣/
2023/11/08	276	99.05	226	97.62	97.30	50	115,887	0.04%	大買/大賣/
2023/11/07	161	93.46	176	93.23	93.40	-15	115,130	-0.01%	大買/大賣/
2023/11/06	16	92.21	46	92.53	92.10	-30	118,831	-0.03%
2023/11/03	120	92.55	126	93.47	91.20	-6	121,725	0.00%	大買/大賣/
2023/11/02	166	92.87	136	92.91	92.80	30	126,175	0.02%	大買/大賣/
2023/11/01	55	89.85	47	90.04	89.50	8	127,805	0.01%
2023/10/31	103	92.01	88	92.98	89.40	15	132,840	0.01%	大買/
2023/10/30	144	95.44	174.1	93.91	93.70	-30.1	134,868	-0.02%	大買/大賣/
2023/10/27	360	95.51	387.3	95.40	94.30	-27.3	138,647	-0.02%	大買/大賣/
2023/10/26	111	93.32	81	93.13	93.20	30	140,010	0.02%	大買/
2023/10/25	157.1	95.91	166	96.20	95.30	-8.9	142,461	-0.01%	大買/大賣/
2023/10/24	344	94.96	309	95.18	96.20	35	142,120	0.02%	大買/大賣/
2023/10/23	108	92.80	196	92.53	92.50	-88	141,242	-0.06%	大買/大賣/
2023/10/20	147	91.73	84	91.37	91.40	63	141,005	0.04%	大買/
2023/10/19	57	91.53	43.1	91.31	91.70	13.9	140,393	0.01%
2023/10/18	60.1	90.25	57	90.81	91.00	3.1	139,872	0.00%
2023/10/17	79	96.16	68	96.56	94.70	11	137,104	0.01%
2023/10/16	113.5	98.19	119	98.54	98.00	-5.5	135,942	0.00%	大買/大賣/
2023/10/13	399	98.98	290	99.29	99.10	109	135,724	0.08%	大買/大賣/鉅額交易
2023/10/12	97	102.34	163	102.08	102.50	-66	134,759	-0.05%	大賣/
2023/10/11	259.9	101.00	133	101.85	98.20	126.9	134,082	0.09%	大買/大賣/鉅額交易
2023/10/06	24	108.48	27	109.22	108.50	-3	134,437	0.00%
2023/10/05	25	106.98	55	106.82	107.00	-30	136,130	-0.02%
2023/10/04	98.3	105.34	64	105.27	106.00	34.3	137,219	0.02%
2023/10/03	93.1	109.59	67	109.89	108.00	26.1	137,686	0.02%
2023/10/02	86	110.43	197	108.64	111.00	-111	138,259	-0.08%	大賣/鉅額交易
2023/09/28	94.1	103.45	37	103.45	101.50	57.1	137,680	0.04%
2023/09/27	56	102.08	55	102.82	103.00	1	137,943	0.00%
2023/09/26	7.1	102.86	16	103.00	101.50	-8.9	138,726	-0.01%
2023/09/25	64.1	102.00	60	102.08	103.00	4.1	139,770	0.00%
2023/09/22	92	100.90	149	100.87	102.50	-57	141,561	-0.04%	大賣/
2023/09/21	183	99.15	164	99.45	100.50	19	142,708	0.01%	大買/大賣/
2023/09/20	73	99.48	80.3	99.93	98.70	-7.3	143,098	-0.01%
2023/09/19	55.1	99.52	46	99.09	98.40	9.1	143,234	0.01%
2023/09/18	62	100.96	38	101.71	101.00	24	143,749	0.02%
2023/09/15	68	105.66	68	106.02	104.50	0	145,515	0.00%
2023/09/14	52	105.89	68	106.42	106.00	-16	145,823	-0.01%
2023/09/13	38.3	101.39	20	101.95	102.00	18.3	145,987	0.01%
2023/09/12	46.1	102.40	74	102.17	102.00	-27.9	147,817	-0.02%
2023/09/11	154.1	102.80	133	101.80	102.50	21.1	149,199	0.01%	大買/大賣/
2023/09/08	32	109.81	40	109.90	109.00	-8	149,315	-0.01%
2023/09/07	55	111.34	16	111.63	110.00	39	150,140	0.03%
2023/09/06	69	113.54	81	113.43	113.50	-12	151,328	-0.01%
2023/09/05	127.2	111.76	145	111.80	112.50	-17.8	152,889	-0.01%	大買/大賣/
2023/09/04	145.2	111.81	93.5	112.07	112.50	51.7	153,207	0.03%	大買/
2023/09/01	194.3	113.26	105	114.05	109.00	89.3	153,384	0.06%	大買/大賣/
2023/08/31	269	113.77	394	113.07	117.00	-125	151,878	-0.08%	大買/大賣/鉅額交易
2023/08/30	128.1	112.59	92.1	112.92	112.00	36	150,388	0.02%	大買/
2023/08/29	93.1	111.02	107	111.67	109.50	-13.9	152,731	-0.01%	大賣/
2023/08/28	209.1	109.53	138	109.73	109.50	71.1	153,126	0.05%	大買/大賣/
2023/08/25	274.3	111.87	166	113.67	111.00	108.3	155,577	0.07%	大買/大賣/鉅額交易
2023/08/24	213.2	128.07	259	128.81	122.50	-45.8	153,948	-0.03%	大買/大賣/
2023/08/23	28.5	125.66	93	125.01	127.50	-64.5	151,950	-0.04%
2023/08/22	120.1	124.92	201	125.85	123.50	-80.9	154,442	-0.05%	大買/大賣/
2023/08/21	162.1	121.26	140	122.07	121.00	22.1	155,205	0.01%	大買/大賣/
2023/08/18	189.7	121.96	77.1	121.48	120.50	112.6	154,552	0.07%	大買/鉅額交易
2023/08/17	346	128.25	157.1	129.15	129.00	188.9	151,273	0.12%	大買/大賣/鉅額交易
2023/08/16	159.1	120.09	253	120.86	128.00	-93.9	147,325	-0.06%	大買/大賣/
2023/08/15	146	119.17	113.7	119.01	116.50	32.4	145,781	0.02%	大買/大賣/
2023/08/14	179	111.53	168	111.07	111.50	11	144,619	0.01%	大買/大賣/
2023/08/11	167.1	117.39	152.1	117.28	115.00	15	141,921	0.01%	大買/大賣/
2023/08/10	284.5	113.83	218.2	114.87	113.50	66.4	140,567	0.05%	大買/大賣/
2023/08/09	102.2	121.81	177	121.62	120.00	-74.8	137,269	-0.05%	大買/大賣/
2023/08/08	254.2	130.47	181	130.58	129.00	73.2	136,528	0.05%	大買/大賣/
2023/08/07	61	123.33	175.2	122.40	125.00	-114.2	131,929	-0.09%	大賣/鉅額交易
2023/08/04	475.4	115.95	363.1	115.75	114.00	112.3	130,249	0.09%	大買/大賣/鉅額交易
2023/08/02	123.4	128.35	85	129.08	121.50	38.4	125,410	0.03%	大買/
2023/08/01	184.2	133.40	140.2	134.13	135.00	44	123,181	0.04%	大買/大賣/
2023/07/31	112.5	149.73	96.2	151.58	141.50	16.3	119,189	0.01%	大買/
2023/07/28	103.2	154.69	111	156.00	157.00	-7.8	117,057	-0.01%	大買/大賣/
2023/07/27	43.1	155.01	35.1	158.54	154.00	8	114,413	0.01%
2023/07/26	27	157.17	50	155.72	156.50	-23	115,335	-0.02%
2023/07/25	27.4	157.84	11.4	158.99	152.00	16	115,259	0.01%
2023/07/24	20	152.03	8	153.06	158.00	12	115,382	0.01%
2023/07/21	40.1	145.18	37.3	142.14	147.50	2.8	115,512	0.00%
2023/07/20	12	132.54	20	133.40	134.50	-8	115,954	-0.01%
2023/07/19	33.1	130.52	20.5	129.91	128.00	12.6	116,322	0.01%
2023/07/18	23.4	132.79	18.1	136.81	133.00	5.3	116,878	0.00%
2023/07/17	13	140.31	22	141.89	139.50	-9	117,000	-0.01%
2023/07/14	36	139.00	16.2	138.18	142.00	19.8	118,026	0.02%
2023/07/13	36.2	132.86	67	132.32	132.00	-30.8	117,676	-0.03%
2023/07/12	74	121.73	128.7	121.11	124.00	-54.7	114,566	-0.05%	大賣/
2023/07/11	91	111.14	162.7	111.33	113.00	-71.7	112,635	-0.06%	大賣/
2023/07/10	47	105.21	67.5	105.59	103.00	-20.5	111,414	-0.02%
2023/07/07	160	107.18	116.1	107.37	106.00	43.9	110,867	0.04%	大買/大賣/
2023/07/06	169	106.76	187	105.29	105.50	-18	109,008	-0.02%	大買/大賣/
2023/07/05	155	103.56	43	102.81	102.50	112	107,848	0.10%	大買/鉅額交易
2023/07/04	105	102.00	165.1	102.19	105.00	-60.1	106,113	-0.06%	大買/大賣/
2023/07/03	128	95.99	162	94.64	95.70	-34	105,150	-0.03%	大買/大賣/
2023/06/30	382	88.73	446	87.68	90.80	-64	104,322	-0.06%	大買/大賣/
2023/06/29	64	82.47	97.1	82.18	83.60	-33.1	103,396	-0.03%
2023/06/28	117.1	80.88	60	81.01	78.70	57.1	101,949	0.06%	大買/
2023/06/27	117	80.08	92	80.58	79.60	25	100,933	0.02%	大買/
2023/06/26	97	82.64	74.3	82.56	82.80	22.7	100,256	0.02%
2023/06/21	172	82.98	191	81.27	84.10	-19	99,270	-0.02%	大買/大賣/
2023/06/20	121	77.80	74	77.54	77.70	47	97,590	0.05%	大買/
2023/06/19	39	79.44	23	79.84	78.40	16	96,478	0.02%
2023/06/16	170	82.18	152.7	81.90	80.20	17.3	95,723	0.02%	大買/大賣/
2023/06/15	64	79.66	92	80.16	80.20	-28	93,255	-0.03%
2023/06/14	187	75.42	276	74.64	76.70	-89	90,825	-0.10%	大買/大賣/
2023/06/13	171	72.11	100	71.82	71.80	71	87,985	0.08%	大買/
2023/06/12	96.3	71.58	117	73.01	70.70	-20.7	86,804	-0.02%	大賣/
2023/06/09	326	72.07	302.3	72.09	73.00	23.7	84,944	0.03%	大買/大賣/
2023/06/08	38.1	68.76	42	69.15	68.00	-4	82,605	0.00%
2023/06/07	36	69.46	15	69.62	68.60	21	81,273	0.03%
2023/06/06	22	70.67	33.3	71.27	70.60	-11.3	79,813	-0.01%
2023/06/05	53	71.52	56	71.57	71.00	-3	79,062	0.00%
2023/06/02	92.3	74.44	106.1	72.72	71.10	-13.7	77,459	-0.02%	大賣/
2023/06/01	120	66.27	161.1	67.07	69.40	-41.1	73,617	-0.06%	大買/大賣/
2023/05/31	104	66.57	116	66.55	66.70	-12	71,367	-0.02%	大買/大賣/
2023/05/30	102	66.70	95.6	67.34	66.30	6.4	66,044	0.01%	大買/
2023/05/29	111	67.91	133	68.04	68.00	-22	63,640	-0.03%	大買/大賣/
2023/05/26	207	65.17	184	65.32	65.00	23	60,859	0.04%	大買/大賣/
2023/05/25	226	61.28	265.4	60.85	61.70	-39.4	56,693	-0.07%	大買/大賣/
2023/05/24	166	55.56	185	55.62	56.10	-19	53,445	-0.04%	大買/大賣/
2023/05/23	81	53.98	70	53.89	53.60	11	51,926	0.02%
2023/05/22	8	53.19	34.6	52.83	52.70	-26.6	50,829	-0.05%
2023/05/19	231	52.40	293.8	52.33	53.20	-62.8	49,902	-0.13%	大買/大賣/
2023/05/18	105	50.97	120	50.64	50.60	-15	48,118	-0.03%	大買/大賣/
2023/05/17	73	49.27	40	49.61	49.45	33	46,770	0.07%
2023/05/16	54	48.61	52	48.66	48.45	2	45,829	0.00%
2023/05/15	107	48.78	98	48.80	48.50	9	44,747	0.02%	大買/
2023/05/12	10.5	48.60	97.2	49.48	50.10	-86.7	43,504	-0.20%
2023/05/11	31	48.17	68	47.70	47.50	-37	40,848	-0.09%
2023/05/10	23.1	48.18	4	48.55	48.10	19.1	40,176	0.05%
2023/05/09	103	49.83	109	49.71	50.00	-6	39,277	-0.02%	大買/大賣/
2023/05/08	32	49.94	34	50.49	49.90	-2	38,509	-0.01%
2023/05/05	46	49.33	31	49.47	49.15	15	37,793	0.04%
2023/05/04	49	49.05	73	48.95	49.55	-24	37,416	-0.06%
2023/05/03	139	49.00	128	48.94	48.95	11	36,729	0.03%	大買/大賣/
2023/05/02	116	49.79	124	49.13	50.10	-8	36,394	-0.02%	大買/大賣/
2023/04/28	84	45.89	79	46.28	46.50	5	35,295	0.01%
2023/04/27	80	45.96	84	45.23	46.00	-4	34,667	-0.01%
2023/04/26	77	44.88	104	44.46	45.00	-27	33,828	-0.08%	大賣/
2023/04/25	67.1	44.10	50	44.46	43.70	17.1	32,985	0.05%
2023/04/24	13	46.09	16	45.68	46.20	-3	31,630	-0.01%
2023/04/21	76.3	44.68	147.9	44.66	44.50	-71.6	30,785	-0.23%	大賣/
2023/04/20	92	45.20	107	45.68	45.80	-15	29,599	-0.05%	大賣/
2023/04/19	153	45.91	138.5	45.84	45.65	14.5	28,817	0.05%	大買/大賣/
2023/04/18	23.5	43.40	6	43.71	43.45	17.5	27,272	0.06%
2023/04/17	23	44.55	9	44.43	44.20	14	26,654	0.05%
2023/04/14	11	44.17	22	44.94	43.95	-11	26,180	-0.04%
2023/04/13	10	44.82	3	45.13	44.45	7	25,236	0.03%
2023/04/12	188	44.90	186.7	45.02	45.15	1.3	24,386	0.01%	大買/大賣/
2023/04/11	0	0.00	1	43.30	43.45	-1	23,306	0.00%
2023/04/10	208	41.96	272	42.32	43.40	-64	22,753	-0.28%	大買/大賣/
2023/04/07	27	40.78	56	41.32	40.60	-29	21,414	-0.14%
2023/04/06	89	41.33	34	41.40	41.40	55	20,966	0.26%
2023/03/31	96	41.62	107.2	41.56	41.85	-11.2	20,410	-0.05%	大賣/
2023/03/30	348	40.98	391.8	41.11	41.60	-43.8	19,804	-0.22%	大買/大賣/
2023/03/29	13	39.03	20	39.30	39.55	-7	18,541	-0.04%
2023/03/28	80	39.53	76.8	39.75	39.40	3.2	18,323	0.02%
2023/03/27	193	41.06	166	41.08	41.20	27	18,137	0.15%	大買/大賣/
2023/03/24	10	39.71	19.1	39.55	40.00	-9.1	17,776	-0.05%
2023/03/23	178	39.18	174	39.46	39.65	4	16,814	0.02%	大買/大賣/
2023/03/22	31	37.60	132.7	37.71	38.20	-101.7	15,790	-0.64%	大賣/鉅額交易
2023/03/21	79	37.38	67	37.64	37.55	12	15,307	0.08%
2023/03/20	0	0.00	14	35.62	35.90	-14	14,354	-0.10%
2023/03/17	2	34.85	0	0.00	34.95	2	14,196	0.01%
2023/03/16	0	0.00	2	34.50	34.55	-2	13,982	-0.01%
2023/03/15	5	34.40	18	34.69	34.50	-13	13,837	-0.09%
2023/03/14	0	0.00	2	33.80	33.55	-2	13,442	-0.01%
2023/03/13	4.1	33.34	25	33.65	33.65	-20.9	13,450	-0.16%
2023/03/10	16	33.44	0	0.00	33.60	16	13,325	0.12%
2023/03/09	7	33.69	6	33.90	33.95	1	13,293	0.01%
2023/03/08	1	33.80	0	0.00	33.80	1	13,102	0.01%
2023/03/07	0	0.00	3	33.15	33.15	-3	12,831	-0.02%
2023/03/02	0	0.00	10	32.12	32.35	-10	12,673	-0.08%
2023/03/01	0	0.00	7	32.50	32.55	-7	12,625	-0.06%
2023/02/24	0	0.00	5	32.76	33.15	-5	12,354	-0.04%
2023/02/23	0	0.00	2.4	32.06	32.20	-2.4	11,845	-0.02%
2023/02/22	0	0.00	1	31.65	31.75	-1	11,623	-0.01%
2023/02/21	0	0.00	7	31.70	31.75	-7	11,700	-0.06%
2023/02/17	2	31.60	0	0.00	31.65	2	11,955	0.02%
2023/02/16	0	0.00	4	31.55	31.50	-4	12,054	-0.03%
2023/02/14	5	31.85	6	31.75	31.75	-1	12,160	-0.01%
2023/02/13	15	31.51	1	31.70	31.70	14	12,208	0.11%
2023/02/09	0	0.00	129	31.44	31.80	-129	12,478	-1.03%	大賣/鉅額交易
2023/02/07	6	31.90	0	0.00	31.95	6	12,556	0.05%
2023/02/03	0	0.00	1.2	31.81	31.95	-1.2	12,466	-0.01%
2023/02/02	6	31.77	7	31.66	31.80	-1	12,352	-0.01%
2023/02/01	4	31.30	0	0.00	31.40	4	12,154	0.03%
2023/01/31	128	31.20	8	31.30	31.50	120	12,085	0.99%	大買/鉅額交易
2023/01/30	1	31.15	4	30.99	31.20	-3	11,639	-0.03%
2023/01/16	0	0.00	8	30.20	30.10	-8	11,192	-0.07%
2023/01/13	0	0.00	5	30.15	30.20	-5	11,160	-0.04%
2023/01/12	0	0.00	1	30.15	30.10	-1	11,461	-0.01%
2023/01/11	0	0.00	13	30.20	30.30	-13	11,486	-0.11%
2023/01/09	1	29.95	1	30.00	30.00	0	11,397	0.00%
2023/01/04	0.1	29.30	1	29.25	29.40	-0.9	11,325	-0.01%
2023/01/03	0	29.10	0	0.00	29.20	0	11,411	0.00%
2022/12/30	0	0.00	2	29.55	29.40	-2	11,354	-0.02%
2022/12/29	1	28.95	0	0.00	29.45	1	11,320	0.01%
2022/12/28	2	29.20	0	0.00	29.30	2	11,333	0.02%
2022/12/26	1	29.95	0	0.00	29.65	1	11,466	0.01%
2022/12/23	2	29.80	2	29.68	29.90	0	11,554	0.00%
2022/12/22	1	30.20	3	30.18	30.15	-2	11,599	-0.02%
2022/12/21	6	30.04	5	30.11	30.05	1	11,359	0.01%
2022/12/20	3	30.20	5	30.33	30.10	-2	11,021	-0.02%
2022/12/19	4	30.15	28	29.67	30.50	-24	10,535	-0.23%
2022/12/16	0	0.00	41.2	28.99	30.00	-41.2	9,847	-0.42%
2022/12/14	0	0.00	1	29.15	29.15	-1	9,391	-0.01%
2022/12/13	0	0.00	5	28.90	28.90	-5	9,446	-0.05%
2022/12/12	2	28.10	0	0.00	28.50	2	9,340	0.02%
2022/12/09	36	28.10	1	28.30	28.40	35	9,552	0.37%
2022/12/08	0	0.00	1.1	27.76	27.80	-1.1	9,404	-0.01%
2022/12/07	1	27.25	0	0.00	27.30	1	9,349	0.01%
2022/12/05	0.2	27.45	0	0.00	27.35	0.2	9,314	0.00%
2022/12/02	10	27.55	0	0.00	27.60	10	9,291	0.11%
2022/11/28	1	27.05	0	0.00	27.10	1	9,222	0.01%
2022/11/21	2	27.25	0	0.00	27.35	2	9,523	0.02%
2022/11/17	0	0.00	1	27.75	27.95	-1	9,526	-0.01%
2022/11/15	0	0.00	0.9	27.55	27.55	-0.9	9,377	-0.01%
2022/11/14	6	27.62	0	0.00	27.50	6	9,287	0.06%
2022/11/11	1	27.20	1	27.45	27.50	0	9,163	0.00%
2022/11/10	2	27.15	0	0.00	27.20	2	8,994	0.02%
2022/11/09	1	27.10	93	27.18	27.35	-92	9,062	-1.02%
2022/11/08	2	27.15	16	27.23	27.25	-14	9,048	-0.15%
2022/11/07	120	26.09	1	26.60	26.80	119	8,928	1.33%	大買/鉅額交易
2022/11/04	3	25.33	0	0.00	25.35	3	8,804	0.03%
2022/11/03	1	25.80	0	0.00	25.80	1	8,643	0.01%
2022/11/02	1	26.00	0	0.00	25.95	1	8,781	0.01%
2022/10/28	1	25.80	0	0.00	25.80	1	9,060	0.01%
2022/10/27	0	26.00	0	0.00	26.00	0	9,140	0.00%
2022/10/21	1	26.20	0	0.00	26.10	1	9,298	0.01%
2022/10/20	0	0.00	0.6	26.50	26.35	-0.6	9,352	-0.01%
2022/10/19	1	26.20	0	0.00	26.20	1	9,006	0.01%
2022/10/18	3	26.37	0	0.00	26.20	3	8,926	0.03%
2022/10/13	0	0.00	3	26.40	26.50	-3	8,757	-0.03%
2022/10/11	1	26.40	0	0.00	26.30	1	8,716	0.01%
2022/09/30	1	26.70	0	0.00	26.55	1	8,859	0.01%
2022/09/29	2	27.35	0	0.00	27.35	2	8,855	0.02%
2022/09/28	1	26.80	0	0.00	26.85	1	9,189	0.01%
2022/09/26	23	26.85	0	0.00	26.95	23	9,479	0.24%
2022/09/23	1	27.30	0	0.00	27.25	1	9,602	0.01%
2022/09/21	0	0.00	1	27.40	27.40	-1	9,831	-0.01%
2022/09/16	0	27.35	0	0.00	27.35	0	9,314	0.00%
2022/09/14	0	27.45	0	0.00	27.40	0	9,045	0.00%
2022/09/13	0	0.00	4	27.65	27.65	-4	9,082	-0.04%
2022/09/07	0	26.80	0	0.00	26.75	0	9,324	0.00%
2022/09/06	2	26.90	0	0.00	26.95	2	9,343	0.02%
2022/09/01	3	27.50	12	27.45	27.45	-9	9,245	-0.10%
2022/08/29	0	0.00	1	27.45	27.35	-1	9,085	-0.01%
2022/08/22	0	28.35	0	0.00	28.20	0	9,079	0.00%
2022/08/18	0	0.00	1	28.10	28.35	-1	9,070	-0.01%
2022/08/16	0	0.00	5	28.00	28.20	-5	9,090	-0.06%
2022/08/15	0	0.00	1	27.90	27.90	-1	9,039	-0.01%
2022/08/11	0	0.00	2	28.15	28.40	-2	8,965	-0.02%
2022/08/10	0	0.00	1	28.00	28.15	-1	8,842	-0.01%
2022/08/09	0	0.00	1	27.75	28.00	-1	8,789	-0.01%
2022/08/08	0	0.00	1	27.55	27.65	-1	8,686	-0.01%
2022/08/04	0	0.00	20	26.70	26.70	-20	8,585	-0.23%
2022/08/03	0	0.00	2	26.68	26.85	-2	8,611	-0.02%
2022/08/02	0	0.00	2	26.40	26.40	-2	8,779	-0.02%
2022/08/01	1	26.20	0	0.00	26.30	1	9,017	0.01%
2022/07/28	0	0.00	1	26.10	26.35	-1	9,031	-0.01%
2022/07/27	0	25.90	5	25.85	26.00	-5	8,975	-0.06%
2022/07/26	2	25.40	0	0.00	25.40	2	8,980	0.02%
2022/07/25	6	25.26	0	0.00	25.20	6	9,026	0.07%
2022/07/21	1	25.00	0	0.00	25.10	1	9,340	0.01%
2022/07/20	0	0.00	2	25.13	24.90	-2	9,412	-0.02%
2022/07/19	0	0.00	1	24.70	24.65	-1	9,608	-0.01%
2022/07/18	10	24.45	0	0.00	24.50	10	9,641	0.10%
2022/07/14	2	24.25	1	24.40	24.30	1	9,570	0.01%
2022/07/13	2	23.95	0	0.00	23.95	2	9,570	0.02%
2022/07/12	1	23.95	2	24.05	23.95	-1	9,525	-0.01%
2022/07/11	1.1	24.50	0	24.60	24.45	1	9,411	0.01%
2022/07/08	0	0.00	2	24.23	24.05	-2	9,294	-0.02%
2022/07/07	1.1	23.17	0	23.80	23.60	1	9,233	0.01%
2022/07/06	1	23.35	2	23.50	23.40	-1	9,172	-0.01%
2022/07/05	11.2	26.16	0	0.00	26.25	11.2	8,734	0.13%
2022/07/04	1.2	26.35	0	0.00	26.30	1.2	8,555	0.01%
2022/07/01	2.1	26.36	0	0.00	26.35	2.1	8,570	0.02%
2022/06/30	5.1	26.92	0	0.00	26.70	5.1	8,398	0.06%
2022/06/29	10.1	28.05	6	27.71	27.65	4.1	8,141	0.05%
2022/06/28	1	28.10	0	0.00	28.30	1	8,119	0.01%
2022/06/27	6	28.45	2	28.40	28.45	4	8,146	0.05%
2022/06/24	0	0.00	10	28.30	28.70	-10	8,126	-0.12%
2022/06/23	0.1	28.35	0	0.00	28.15	0.1	8,119	0.00%
2022/06/22	0.1	28.60	3	28.55	28.55	-3	8,101	-0.04%
2022/06/21	0	0.00	0.1	28.65	28.75	-0.1	8,161	0.00%
2022/06/20	0.1	28.60	0	0.00	28.20	0.1	8,198	0.00%
2022/06/17	0.1	28.70	3	28.57	28.95	-2.9	8,162	-0.04%
2022/06/14	0	0.00	14	28.45	28.80	-14	8,305	-0.17%
2022/06/13	0	28.40	0	0.00	28.45	0	8,367	0.00%
2022/06/10	0	28.70	0	0.00	28.80	0	8,385	0.00%
2022/06/06	0	0.00	110	28.69	28.55	-110	8,762	-1.26%	大賣/鉅額交易
2022/05/27	0	0.00	1	27.85	27.65	-1	9,786	-0.01%
2022/05/26	0	0.00	13	27.50	27.35	-13	10,328	-0.13%
2022/05/25	2	27.35	0	0.00	27.25	2	14,865	0.01%
2022/05/24	2.1	27.35	0	0.00	27.30	2.1	15,680	0.01%
2022/05/23	5.1	27.54	3	27.60	27.60	2.1	16,041	0.01%
2022/05/20	0.1	27.90	0	0.00	27.80	0.1	16,292	0.00%
2022/05/19	0	0.00	2	27.98	28.05	-2	16,453	-0.01%
2022/05/17	0.1	27.85	0	0.00	27.85	0.1	16,654	0.00%
2022/05/16	0.3	27.45	1	27.60	27.60	-0.7	16,825	0.00%
2022/05/13	0.2	27.20	0	0.00	27.15	0.2	17,090	0.00%
2022/05/12	1	27.00	0	0.00	27.00	1	17,210	0.01%
2022/05/11	10	27.40	0	0.00	27.30	10	17,331	0.06%
2022/05/10	3.4	27.15	11	27.40	27.40	-7.7	17,953	-0.04%
2022/05/09	18	27.71	5	27.70	27.70	13	18,037	0.07%
2022/05/06	0	0.00	3	28.95	29.05	-3	18,036	-0.02%
2022/05/05	0	0.00	4	29.09	29.15	-4	18,217	-0.02%
2022/05/04	10	28.70	0	0.00	28.80	10	18,422	0.05%
2022/04/29	1	28.45	0	0.00	28.50	1	19,259	0.01%
2022/04/28	0	0.00	2	28.50	28.40	-2	19,548	-0.01%
2022/04/27	1	28.30	0	0.00	28.25	1	20,025	0.00%
2022/04/26	1	28.70	20	28.65	28.85	-19	20,920	-0.09%
2022/04/25	3	28.65	28	28.84	28.60	-25	20,981	-0.12%
2022/04/22	12	29.16	10	29.10	29.10	2	20,926	0.01%
2022/04/21	100	29.25	1	29.35	29.30	99	20,976	0.47%
2022/04/20	0	0.00	4	29.35	29.15	-4	21,222	-0.02%
2022/04/19	1	29.50	2	29.35	29.25	-1	21,442	0.00%
2022/04/14	0	29.40	0	0.00	29.50	0	21,752	0.00%
2022/04/13	0	0.00	2	29.33	29.40	-2	21,823	-0.01%
2022/04/12	0	0.00	1	29.10	29.00	-1	21,825	0.00%
2022/04/08	1	29.15	0	0.00	29.15	1	21,735	0.00%
2022/04/07	0	0.00	8	29.58	29.25	-8	21,684	-0.04%
2022/04/06	5	29.90	5	29.95	29.80	0	21,532	0.00%
2022/03/31	5	30.00	2	29.95	29.75	3	21,547	0.01%
2022/03/28	10	29.95	3	29.80	29.95	7	21,459	0.03%
2022/03/25	1	29.90	5	29.95	29.85	-4	21,537	-0.02%
2022/03/24	8	29.59	4.6	29.71	29.70	3.4	21,579	0.02%
2022/03/23	9	29.99	5	30.00	29.80	4	21,573	0.02%
2022/03/21	16	29.99	10	30.00	30.05	6	21,350	0.03%
2022/03/18	2	29.70	1	29.80	29.75	1	21,183	0.00%
2022/03/17	7	29.61	0	0.00	29.60	7	21,161	0.03%
2022/03/16	6	29.32	0	0.00	29.50	6	20,999	0.03%
2022/03/15	1	29.40	10	29.53	29.35	-9	20,977	-0.04%
2022/03/11	1	29.40	0	0.00	29.50	1	20,957	0.00%
2022/03/10	0	0.00	10	29.40	29.45	-10	20,969	-0.05%
2022/03/09	16	28.87	0	0.00	28.80	16	20,932	0.08%
2022/03/08	2	28.90	4	29.05	28.95	-2	20,708	-0.01%
2022/03/07	8	28.95	2	29.05	28.90	6	20,692	0.03%
2022/03/04	0.3	29.55	0	0.00	29.50	0.3	20,859	0.00%
2022/03/03	0.1	29.50	1	29.50	29.50	-1	20,771	0.00%
2022/03/02	1.3	29.28	3	29.28	29.35	-1.8	20,565	-0.01%
2022/03/01	0.2	29.75	7	29.66	29.35	-6.8	20,298	-0.03%
2022/02/25	6.1	29.36	8	29.59	29.40	-1.9	19,738	-0.01%
2022/02/24	10.2	29.18	0.5	29.30	29.25	9.7	15,179	0.06%
2022/02/23	8.1	30.15	0	0.00	30.00	8.1	14,379	0.06%
2022/02/22	1.1	30.05	0	0.00	30.25	1.1	14,076	0.01%
2022/02/21	0.1	30.20	1	30.30	30.30	-0.9	13,822	-0.01%
2022/02/18	7.2	30.32	0	0.00	30.30	7.2	13,645	0.05%
2022/02/17	3	30.50	10	30.55	30.60	-7	13,443	-0.05%
2022/02/16	16.2	30.42	5	30.40	30.40	11.2	13,387	0.08%
2022/02/15	1.3	30.35	0	0.00	30.65	1.3	13,191	0.01%
2022/02/14	5.2	30.42	0	0.00	30.30	5.2	12,885	0.04%
2022/02/11	1	30.90	6	30.90	31.00	-5	12,731	-0.04%
2022/02/10	49.5	30.64	61	30.68	30.80	-11.6	12,609	-0.09%
2022/02/08	0	0.00	6	31.77	32.00	-6	12,001	-0.05%
2022/02/07	1	31.60	2	31.45	31.60	-1	11,987	-0.01%
2022/01/26	0	0.00	7	31.29	31.35	-7	11,803	-0.06%
2022/01/25	19.1	31.34	0	0.00	31.60	19.1	11,590	0.16%
2022/01/24	15	30.83	15	31.14	31.45	0	11,204	0.00%
2022/01/21	5	31.20	16	31.15	31.25	-11	10,801	-0.10%
2022/01/20	48	31.18	25	31.32	31.50	23	10,475	0.22%
2022/01/19	99	30.34	102	30.64	30.95	-3	9,896	-0.03%	大賣/
2022/01/18	1	29.95	0	0.00	30.00	1	8,844	0.01%
2022/01/14	0.2	29.82	0	0.00	29.85	0.2	8,630	0.00%
2022/01/13	1.1	29.66	10	29.99	30.00	-8.9	8,751	-0.10%
2022/01/12	0.5	29.55	7	29.64	29.75	-6.5	8,633	-0.08%
2022/01/11	0	0.00	1	29.20	29.35	-1	8,401	-0.01%
2022/01/07	0.2	29.02	0	0.00	29.05	0.2	8,195	0.00%
2022/01/05	6.5	29.09	0	0.00	29.05	6.5	8,214	0.08%
2022/01/04	0	0.00	5	29.10	29.10	-5	8,331	-0.06%
2022/01/03	0	0.00	3	29.25	29.00	-3	8,450	-0.04%
2021/12/30	0.3	29.20	0	0.00	29.15	0.3	8,766	0.00%
2021/12/24	0	0.00	1	29.10	29.10	-1	8,970	-0.01%
2021/12/23	1	29.00	0	0.00	28.95	1	8,972	0.01%
2021/12/22	2	29.00	0	0.00	28.95	2	9,038	0.02%
2021/12/17	2	28.85	0	28.95	28.85	2	8,894	0.02%
2021/12/09	0	0.00	1	29.18	29.15	-1	9,208	-0.01%
2021/11/30	1	29.80	0	0.00	28.60	1	9,029	0.01%
2021/11/29	0	0.00	5	28.97	29.30	-5	8,533	-0.06%
2021/11/26	0	0.00	1	29.15	29.15	-1	8,478	-0.01%
2021/11/19	0	0.00	4	29.04	29.20	-4	8,606	-0.05%
2021/11/18	0	0.00	2	28.80	28.80	-2	8,619	-0.02%
2021/11/17	2	28.95	2	28.90	28.80	0	8,680	0.00%
2021/11/11	1	28.70	1	28.70	28.65	0	8,921	0.00%
2021/11/08	1	28.45	0	0.00	28.45	1	9,288	0.01%
2021/11/04	2	29.90	3	30.00	29.80	-1	9,214	-0.01%
2021/11/02	0	0.00	2	29.10	29.20	-2	9,382	-0.02%
2021/10/27	0	0.00	2	29.35	29.35	-2	9,985	-0.02%
2021/10/22	3	29.20	9	29.17	29.25	-6	10,483	-0.06%
2021/10/21	1	29.00	1	29.10	29.10	0	10,481	0.00%
2021/10/18	11	28.50	8	28.40	28.35	3	10,711	0.03%
2021/10/15	6	28.70	5	28.60	28.70	1	12,208	0.01%
2021/10/14	2	28.55	0	0.00	28.40	2	12,692	0.02%
2021/10/13	1	28.70	14	28.70	28.70	-13	12,980	-0.10%
2021/10/12	0	0.00	14	28.30	28.70	-14	13,135	-0.11%
2021/10/07	0	0.00	18	28.34	28.35	-18	13,279	-0.14%
2021/10/04	4	27.19	0	0.00	27.15	4	13,283	0.03%
2021/10/01	12	27.27	16	27.40	27.45	-4	13,427	-0.03%
2021/09/30	1	27.30	0	0.00	27.50	1	13,451	0.01%
2021/09/29	5	27.21	0	0.00	27.25	5	13,541	0.04%
2021/09/28	2	27.63	0	0.00	27.70	2	13,644	0.01%
2021/09/24	25	27.85	21	27.70	27.70	4	14,038	0.03%
2021/09/22	23	27.21	0	0.00	27.40	23	14,101	0.16%
2021/09/17	1	27.60	0	0.00	27.70	1	14,159	0.01%
2021/09/16	1	27.40	1	27.80	27.70	0	14,152	0.00%
2021/09/15	0	0.00	4	27.80	27.75	-4	14,166	-0.03%
2021/09/14	1	27.20	0	0.00	27.20	1	14,033	0.01%
2021/09/13	11	27.00	0	0.00	27.05	11	14,016	0.08%
2021/09/10	1	27.10	0	0.00	27.15	1	14,056	0.01%
2021/09/09	1	27.05	0	0.00	27.10	1	14,211	0.01%
2021/09/08	9	27.22	0	0.00	27.20	9	14,292	0.06%
2021/09/06	0	0.00	3	27.77	27.55	-3	14,502	-0.02%
2021/09/03	8	27.62	0	0.00	27.55	8	14,530	0.06%
2021/09/02	1	27.55	0	0.00	27.50	1	14,725	0.01%
2021/09/01	0	0.00	3	27.60	27.55	-3	14,856	-0.02%
2021/08/31	1	27.45	0	0.00	27.40	1	14,874	0.01%
2021/08/27	1	27.40	0	0.00	27.50	1	14,902	0.01%
2021/08/26	3	27.30	0	0.00	27.35	3	14,962	0.02%
2021/08/25	1	27.50	0	0.00	27.75	1	15,092	0.01%
2021/08/24	3	27.40	11	27.55	27.60	-8	15,225	-0.05%
2021/08/23	0.2	27.10	0	0.00	26.95	0.2	15,310	0.00%
2021/08/20	20	26.90	22	26.86	26.90	-2	15,435	-0.01%
2021/08/19	10	26.65	0	0.00	26.70	10	16,216	0.06%
2021/08/16	2	26.78	0	0.00	26.70	2	16,316	0.01%
2021/08/13	1	27.05	5	27.05	27.15	-4	16,292	-0.02%
2021/08/12	3	27.20	0	0.00	27.35	3	16,283	0.02%
2021/08/10	0	0.00	1	27.15	27.20	-1	16,448	-0.01%
2021/08/09	1	27.35	38	27.33	27.30	-37	16,610	-0.22%
2021/08/06	9	27.49	5	27.70	27.70	4	16,679	0.02%
2021/08/05	3	27.13	0	0.00	27.10	3	16,561	0.02%
2021/08/04	9	27.27	5	27.22	27.30	4	16,863	0.02%
2021/08/03	2.2	27.25	1	27.40	27.40	1.2	17,018	0.01%
2021/08/02	1.1	27.51	0	0.00	27.60	1.1	17,057	0.01%
2021/07/30	3	27.85	0	0.00	27.75	3	16,996	0.02%
2021/07/29	0	0.00	4	28.00	28.00	-4	16,936	-0.02%
2021/07/28	10	28.10	45	27.91	28.05	-35	17,088	-0.20%
2021/07/27	7	28.19	0	0.00	28.15	7	17,297	0.04%
2021/07/26	10	28.17	0	0.00	28.10	10	17,603	0.06%
2021/07/23	1	28.15	0	0.00	28.10	1	17,588	0.01%
2021/07/22	6	28.13	1	28.60	28.20	5	17,556	0.03%
2021/07/21	13	28.37	3	28.15	28.05	10	17,414	0.06%
2021/07/20	15.2	31.33	0	0.00	31.20	15.2	16,072	0.09%
2021/07/19	0	31.50	30	31.50	31.65	-30	15,731	-0.19%
2021/07/16	0.1	31.90	0	0.00	31.75	0.1	15,823	0.00%
2021/07/15	2	31.95	0	0.00	31.95	2	15,840	0.01%
2021/07/14	11	32.20	20	32.40	32.10	-9	15,771	-0.06%
2021/07/13	13	32.44	1	32.65	32.20	12	15,830	0.08%
2021/07/12	0	32.60	0	0.00	32.65	0	15,761	0.00%
2021/07/09	1	32.60	6	32.65	32.70	-5	15,802	-0.03%
2021/07/08	5.1	32.85	6	33.06	32.80	-1	16,007	-0.01%
2021/07/07	30	32.78	1	32.70	32.75	29	16,035	0.18%
2021/07/06	3	32.60	0	0.00	32.70	3	16,221	0.02%
2021/07/05	3	32.52	2	32.70	32.55	1	16,263	0.01%
2021/07/02	21	32.19	6.1	32.05	32.35	14.9	16,203	0.09%
2021/07/01	3	31.15	12	31.16	31.05	-9	16,089	-0.06%
2021/06/25	0	0.00	4	30.99	30.80	-4	16,274	-0.02%
2021/06/24	10	30.50	0	0.00	30.40	10	16,354	0.06%
2021/06/22	0	0.00	1	30.55	30.40	-1	16,918	-0.01%
2021/06/17	0	0.00	3.1	30.58	30.60	-3.1	18,405	-0.02%
2021/06/16	1	30.75	0	0.00	30.60	1	19,062	0.01%
2021/06/11	2	30.35	0	0.00	30.15	2	19,612	0.01%
2021/06/10	6.7	30.21	1	30.10	30.25	5.7	19,681	0.03%
2021/06/08	0	0.00	2.1	30.77	30.65	-2.1	19,762	-0.01%
2021/06/07	0	0.00	3	30.50	30.55	-3	19,818	-0.02%
2021/06/04	0	0.00	7	30.89	30.95	-7	19,841	-0.04%
2021/06/03	3	31.32	0	0.00	31.25	3	19,870	0.02%
2021/06/02	1	31.50	2	31.48	31.35	-1	19,923	-0.01%
2021/06/01	3	31.10	3.1	31.25	31.40	-0.1	19,887	0.00%
2021/05/31	3	30.77	0	0.00	30.75	3	19,846	0.02%
2021/05/27	1	29.70	0	0.00	29.55	1	19,905	0.01%
2021/05/26	3	29.88	0	0.00	29.70	3	19,518	0.02%
2021/05/25	3	29.60	0	0.00	29.55	3	19,581	0.02%
2021/05/24	3	28.90	0	0.00	29.30	3	19,634	0.02%
2021/05/21	6	29.10	0	0.00	29.10	6	19,682	0.03%
2021/05/20	8	29.21	0	0.00	29.20	8	19,584	0.04%
2021/05/19	0	0.00	5	28.85	29.15	-5	19,594	-0.03%
2021/05/18	5	28.65	0	0.00	28.70	5	19,648	0.03%
2021/05/17	2	28.20	15	28.35	27.90	-13	19,605	-0.07%
2021/05/14	33	29.80	2	30.05	29.55	31	19,375	0.16%
2021/05/12	29	30.02	8	29.76	30.00	21	19,135	0.11%
2021/05/11	0	0.00	20	30.79	30.50	-20	18,813	-0.11%
2021/05/10	5	31.15	15	30.90	31.20	-10	18,683	-0.05%
2021/05/07	5	31.05	2	31.00	31.15	3	19,015	0.02%
2021/05/06	8	30.79	1	31.10	30.75	7	19,568	0.04%
2021/05/05	1	31.05	1	30.95	30.80	0	20,029	0.00%
2021/05/04	0	0.00	11	30.98	31.15	-11	19,961	-0.06%
2021/05/03	13	31.71	5.4	32.14	31.65	7.6	19,780	0.04%
2021/04/29	5	32.50	11	32.50	32.70	-6	19,586	-0.03%
2021/04/28	8	32.65	0	0.00	32.70	8	19,594	0.04%
2021/04/27	5	32.75	0	0.00	32.60	5	19,730	0.03%
2021/04/26	3	32.72	2.8	32.73	32.80	0.2	19,659	0.00%
2021/04/23	1	32.25	4	32.28	32.45	-3	19,574	-0.02%
2021/04/22	3	32.75	6	32.83	32.55	-3	19,688	-0.02%
2021/04/21	4	33.00	10	33.05	33.00	-6	19,681	-0.03%
2021/04/20	5	33.10	0	0.00	33.10	5	19,604	0.03%
2021/04/19	0	0.00	2.1	33.10	33.05	-2.1	19,556	-0.01%
2021/04/16	2	32.98	8.5	32.97	32.95	-6.5	19,469	-0.03%
2021/04/15	0	0.00	20.8	32.99	32.85	-20.8	19,541	-0.11%
2021/04/14	3	32.97	126	33.13	33.00	-123	19,450	-0.63%	大賣/鉅額交易
2021/04/13	4	33.25	2	33.25	33.15	2	19,250	0.01%
2021/04/12	3	33.48	0	0.00	33.40	3	19,191	0.02%
2021/04/09	5	33.76	2	33.70	33.70	3	19,040	0.02%
2021/04/08	2	33.55	4	33.63	33.55	-2	18,929	-0.01%
2021/04/07	1	33.50	7	33.75	33.45	-6	18,819	-0.03%
2021/04/06	0	0.00	5	33.46	33.40	-5	18,656	-0.03%
2021/04/01	7	33.52	0	0.00	33.40	7	18,698	0.04%
2021/03/31	5	33.66	0	0.00	33.50	5	18,637	0.03%
2021/03/30	1	33.55	5	33.60	33.85	-4	18,519	-0.02%
2021/03/29	25	33.43	21	33.47	33.55	4	18,451	0.02%
2021/03/26	3	33.20	15	33.33	33.45	-12	18,397	-0.07%
2021/03/25	53.3	33.20	41	33.19	33.20	12.3	18,661	0.07%
2021/03/24	45.4	33.84	51	33.93	33.75	-5.6	18,375	-0.03%
2021/03/23	1	33.85	13.6	34.32	34.75	-12.6	17,678	-0.07%
2021/03/22	2.3	34.24	18	34.17	34.35	-15.7	17,445	-0.09%
2021/03/19	17	33.68	9	34.18	33.85	8	17,615	0.05%
2021/03/18	3	33.78	19	33.90	33.85	-16	17,268	-0.09%
2021/03/17	3	32.60	1	32.55	32.65	2	16,685	0.01%
2021/03/16	10	32.55	0	0.00	32.60	10	16,767	0.06%
2021/03/15	18	32.64	3	32.50	32.60	15	16,836	0.09%
2021/03/12	0	0.00	1	32.40	32.40	-1	16,874	-0.01%
2021/03/11	0	0.00	71.1	32.20	32.25	-71.1	16,894	-0.42%
2021/03/10	0	0.00	11	32.15	32.10	-11	16,992	-0.06%
2021/03/09	21	31.76	25	31.90	32.00	-4	17,174	-0.02%
2021/03/08	7	31.75	6	31.79	31.80	1	17,336	0.01%
2021/03/05	0	0.00	0.5	31.60	31.65	-0.5	17,400	0.00%
2021/03/04	2.2	31.10	0	0.00	31.35	2.2	17,900	0.01%
2021/03/03	2	31.23	0	0.00	31.40	2	17,975	0.01%
2021/03/02	140.3	31.96	5	31.85	31.35	135.3	17,826	0.76%	大買/鉅額交易
2021/02/26	18.1	31.43	3	32.00	32.00	15.1	17,634	0.09%
2021/02/25	12	31.62	0	0.00	31.70	12	17,263	0.07%
2021/02/24	28	31.90	20	32.15	31.90	8	17,199	0.05%
2021/02/23	81	31.72	7	31.79	31.80	74	17,047	0.43%
2021/02/22	0	0.00	1	31.30	31.30	-1	16,982	-0.01%
2021/02/17	15	30.90	0	0.00	31.00	15	17,080	0.09%
2021/02/05	0	0.00	1	30.85	30.80	-1	17,294	-0.01%
2021/02/04	1	30.80	40	30.79	30.75	-39	17,281	-0.23%
2021/02/01	1	31.00	10	31.00	31.10	-9	17,212	-0.05%
2021/01/29	2	31.60	1	31.20	31.25	1	17,075	0.01%
2021/01/28	41	31.97	68	32.38	32.70	-27	16,547	-0.16%
2021/01/27	3	31.82	40	32.18	32.35	-37	15,969	-0.23%
2021/01/26	35	31.26	31	31.05	30.85	4	15,400	0.03%
2021/01/25	40	30.80	40	31.07	31.20	0	15,324	0.00%
2021/01/22	0	0.00	15	30.51	30.70	-15	15,169	-0.10%
2021/01/21	3	30.02	1	29.95	29.90	2	15,053	0.01%
2021/01/20	1	30.45	0	0.00	30.00	1	15,065	0.01%
2021/01/19	0	0.00	0.1	31.00	30.75	-0.1	14,868	0.00%
2021/01/15	10	31.18	2	32.05	31.00	8	14,884	0.05%
2021/01/14	15	31.18	6.1	31.64	31.65	8.9	14,880	0.06%
2021/01/13	0	0.00	1	31.20	30.90	-1	14,588	-0.01%
2021/01/12	0	0.00	6	30.82	30.85	-6	14,473	-0.04%
2021/01/08	2	30.55	1	31.00	31.00	1	14,310	0.01%
2021/01/07	1	30.40	0	0.00	30.50	1	14,310	0.01%
2021/01/06	0	0.00	1	30.35	30.35	-1	14,332	-0.01%
2021/01/05	3	30.40	6	30.48	30.50	-3	14,261	-0.02%
2021/01/04	1	31.00	2	30.90	30.80	-1	14,338	-0.01%
2020/12/29	5.8	31.06	5	31.09	30.95	0.8	14,241	0.01%
2020/12/28	5	31.05	1	31.10	31.05	4	14,242	0.03%
2020/12/25	1	30.80	0	0.00	30.55	1	14,281	0.01%
2020/12/24	4	30.34	20	30.51	30.65	-16	14,304	-0.11%
2020/12/23	0	0.00	1	30.00	30.00	-1	14,316	-0.01%
2020/12/22	2	30.00	3	30.40	30.05	-1	14,312	-0.01%
2020/12/21	10	29.60	13	29.33	30.05	-3	14,500	-0.02%
2020/12/17	7	30.36	0	0.00	30.40	7	14,367	0.05%
2020/12/16	2	30.80	0	0.00	31.05	2	14,155	0.01%
2020/12/15	30	30.15	38	30.04	30.05	-8	14,004	-0.06%
2020/12/14	12	30.75	10	31.05	31.05	2	13,637	0.01%
2020/12/11	2	31.53	7	31.28	31.60	-5	13,407	-0.04%
2020/12/10	4	31.68	6	31.64	31.65	-2	13,431	-0.01%
2020/12/09	2	32.05	2.2	32.07	32.15	-0.2	13,358	0.00%
2020/12/08	4	31.96	5	31.94	31.80	-1	13,298	-0.01%
2020/12/07	13	31.43	2	31.38	31.55	11	13,328	0.08%
2020/12/04	31	31.16	17	31.19	31.30	14	13,346	0.10%
2020/12/03	30	31.28	15	31.20	31.30	15	13,311	0.11%
2020/12/02	3	31.20	1	31.45	31.45	2	13,065	0.02%
2020/12/01	12	30.74	0	0.00	30.65	12	12,992	0.09%
2020/11/30	11	31.07	2	31.03	29.85	9	12,941	0.07%
2020/11/27	22	30.72	0	0.00	30.95	22	12,362	0.18%
2020/11/26	0	0.00	3	30.20	30.30	-3	12,214	-0.02%
2020/11/25	1	30.05	12.1	30.16	30.05	-11.1	12,470	-0.09%
2020/11/24	0	0.00	1	30.20	30.25	-1	12,502	-0.01%
2020/11/23	5	30.21	0.1	30.10	30.10	4.9	12,574	0.04%
2020/11/20	0	0.00	2	30.05	30.05	-2	12,639	-0.02%
2020/11/19	1	30.05	8	30.04	29.95	-7	13,095	-0.05%
2020/11/18	4	30.08	20	30.20	30.15	-16	13,270	-0.12%
2020/11/17	2	30.10	1	30.10	30.30	1	13,303	0.01%
2020/11/16	18	30.26	0	0.00	30.40	18	13,666	0.13%
2020/11/13	11	30.30	0.1	30.20	30.30	10.9	13,937	0.08%
2020/11/12	6	29.16	0	0.00	29.20	6	13,711	0.04%
2020/11/11	1	29.35	0	0.00	29.45	1	13,805	0.01%
2020/11/09	0	0.00	4	29.24	29.50	-4	14,204	-0.03%
2020/11/04	5	28.90	4	29.10	29.00	1	14,677	0.01%
2020/11/03	0	0.00	6	28.78	28.75	-6	14,804	-0.04%
2020/11/02	1	28.30	0	0.00	28.35	1	14,923	0.01%
2020/10/28	1	29.60	20	29.30	29.15	-19	15,648	-0.12%
2020/10/27	0	0.00	10	29.05	29.00	-10	15,788	-0.06%
2020/10/26	8	29.36	1	29.45	29.30	7	15,965	0.04%
2020/10/22	26	28.57	1	28.75	28.75	25	16,121	0.16%
2020/10/20	0	0.00	1	28.90	28.95	-1	16,591	-0.01%
2020/10/19	10	28.80	0	0.00	28.80	10	17,134	0.06%
2020/10/16	28	29.04	0	0.00	28.80	28	17,377	0.16%
2020/10/15	9	29.41	1	29.35	29.10	8	17,940	0.04%
2020/10/14	2	29.15	2	28.90	29.05	0	18,796	0.00%
2020/10/13	1	28.70	1	28.60	28.70	0	19,194	0.00%
2020/10/12	24	28.94	12	28.91	28.85	12	19,999	0.06%
2020/10/08	12	29.61	3	29.55	29.70	9	20,058	0.04%
2020/10/07	2	29.43	1	29.40	29.35	1	20,337	0.00%
2020/10/06	3	29.73	33	29.75	29.75	-30	20,617	-0.15%
2020/10/05	33	29.70	32	29.59	29.55	1	20,907	0.00%
2020/09/30	36.8	30.15	5	30.14	29.80	31.8	21,182	0.15%
2020/09/29	10	29.40	0	0.00	29.40	10	21,694	0.05%
2020/09/25	0	0.00	46	29.08	29.15	-46	23,163	-0.20%
2020/09/24	6	28.94	1	28.90	28.85	5	23,278	0.02%
2020/09/23	56	30.00	58	30.18	29.95	-2	23,293	-0.01%
2020/09/22	5	29.05	1	29.00	29.10	4	23,223	0.02%
2020/09/21	0	0.00	1	29.60	29.50	-1	23,384	0.00%
2020/09/17	1	30.30	0	0.00	29.65	1	24,067	0.00%
2020/09/16	20	30.45	4	30.30	30.10	16	24,572	0.07%
2020/09/15	2	29.73	5	29.75	29.75	-3	24,802	-0.01%
2020/09/11	1	29.55	1	29.95	29.90	0	26,124	0.00%
2020/09/10	10	29.95	1	29.95	29.80	9	26,381	0.03%
2020/09/09	7	30.14	0	0.00	30.45	7	26,211	0.03%
2020/09/08	5	30.85	0	0.00	30.70	5	26,220	0.02%
2020/09/04	1	30.60	1	31.10	31.75	0	26,490	0.00%
2020/09/01	2	31.78	3	32.17	32.35	-1	26,957	0.00%
2020/08/31	4	32.05	3	32.52	31.90	1	26,976	0.00%
2020/08/28	8	32.54	1	32.70	32.60	7	26,817	0.03%
2020/08/27	0	0.00	6	33.05	33.15	-6	26,914	-0.02%
2020/08/26	5	33.49	1	33.90	33.60	4	26,905	0.01%
2020/08/25	16	33.82	8	33.68	34.00	8	26,848	0.03%
2020/08/24	0	0.00	14	32.24	32.60	-14	26,739	-0.05%
2020/08/21	3	31.07	2	31.48	31.30	1	26,576	0.00%
2020/08/20	43	31.25	25	31.03	30.90	18	26,599	0.07%
2020/08/19	26	32.93	12.8	32.57	32.40	13.2	26,146	0.05%
2020/08/18	5	34.33	0	0.00	33.90	5	25,677	0.02%
2020/08/17	2	34.35	0	0.00	34.50	2	25,642	0.01%
2020/08/14	2	34.93	0	0.00	34.75	2	25,563	0.01%
2020/08/13	67	35.29	21	35.00	34.85	46	25,531	0.18%
2020/08/12	1	34.45	11	34.41	34.70	-10	25,390	-0.04%
2020/08/11	3	34.03	5	34.02	34.00	-2	25,355	-0.01%
2020/08/10	0	0.00	1	34.55	34.50	-1	25,399	0.00%
2020/08/07	2	34.85	3	34.90	34.90	-1	25,411	0.00%
2020/08/06	1	34.90	2	34.78	34.95	-1	25,295	0.00%
2020/08/05	7	35.39	1	35.35	34.90	6	25,235	0.02%
2020/08/04	3	34.45	16	34.88	35.00	-13	24,978	-0.05%
2020/07/31	5	34.59	6	34.67	34.50	-1	24,671	0.00%
2020/07/30	2	34.20	0	0.00	34.60	2	24,446	0.01%
2020/07/29	0	0.00	1	33.95	33.80	-1	24,306	0.00%
2020/07/28	3	33.83	21	33.41	33.25	-18	24,304	-0.07%
2020/07/27	1	33.20	3	33.20	33.25	-2	24,479	-0.01%
2020/07/24	40	34.24	27	34.42	34.10	13	24,440	0.05%
2020/07/23	14	35.32	14	35.61	35.60	0	23,976	0.00%
2020/07/22	1	34.15	6	34.26	34.25	-5	23,476	-0.02%
2020/07/21	46	33.56	44	33.91	33.90	2	23,295	0.01%
2020/07/20	30	32.94	33	32.81	32.95	-3	22,719	-0.01%
2020/07/17	30	35.85	13	35.74	35.80	17	21,717	0.08%
2020/07/16	52	34.41	53	35.64	36.00	-1	21,458	0.00%
2020/07/15	1	34.30	2	34.75	34.05	-1	20,700	0.00%
2020/07/14	4	33.88	3	33.83	34.10	1	20,543	0.00%
2020/07/13	2	34.05	0	0.00	34.20	2	20,361	0.01%
2020/07/10	1	32.60	22	32.79	32.55	-21	20,175	-0.10%
2020/07/09	3	34.22	2	33.40	33.40	1	20,251	0.00%
2020/07/08	39	33.43	59	33.25	33.45	-20	19,957	-0.10%
2020/07/07	36	35.22	0	0.00	34.50	36	19,252	0.19%
2020/07/06	43	38.06	16.2	38.39	38.65	26.8	18,297	0.15%
2020/07/03	24	36.90	9.6	37.20	37.20	14.4	17,841	0.08%
2020/07/02	4	36.91	3	37.17	37.15	1	17,796	0.01%
2020/07/01	3	37.23	1.1	36.93	36.80	1.9	17,701	0.01%
2020/06/30	0	0.00	2	35.90	35.80	-2	17,522	-0.01%
2020/06/29	3	35.55	1	35.25	35.65	2	17,474	0.01%
2020/06/24	5	35.80	3.7	35.87	35.65	1.3	17,243	0.01%
2020/06/23	1	35.75	12	35.80	36.00	-11	17,191	-0.06%
2020/06/22	2	34.95	105	34.86	34.80	-103	17,223	-0.60%	大賣/鉅額交易
2020/06/19	2	34.60	485	34.47	34.65	-483	16,876	-2.86%	大賣/鉅額交易
2020/06/18	588	33.56	139	33.90	34.00	449	16,268	2.76%	大買/大賣/鉅額交易
2020/06/17	0	0.00	17	31.72	32.25	-17	15,614	-0.11%
2020/06/16	20	31.40	22	31.44	31.45	-2	15,581	-0.01%
2020/06/15	20	31.13	1	30.85	31.10	19	15,850	0.12%
2020/06/12	8	29.90	16	30.18	30.70	-8	15,963	-0.05%
2020/06/11	51	31.54	8	31.58	30.65	43	16,131	0.27%
2020/06/10	5	31.44	2	31.38	31.45	3	16,046	0.02%
2020/06/09	38	30.90	12.8	31.15	31.15	25.2	16,115	0.16%
2020/06/08	0	0.00	16	30.16	30.45	-16	16,095	-0.10%
2020/06/05	0	0.00	1	29.90	29.80	-1	15,920	-0.01%
2020/06/04	0	0.00	5	29.81	29.85	-5	15,885	-0.03%
2020/06/03	0	0.00	30	29.65	29.55	-30	15,994	-0.19%
2020/06/02	4	29.15	0	0.00	29.15	4	15,975	0.03%
2020/06/01	0	0.00	2	28.90	29.00	-2	15,911	-0.01%
2020/05/29	1	28.20	2	28.25	28.60	-1	15,862	-0.01%
2020/05/28	7	28.72	2	28.85	28.50	5	15,593	0.03%
2020/05/27	1	28.40	0	0.00	28.60	1	15,671	0.01%
2020/05/26	0	0.00	1	28.30	28.20	-1	15,660	-0.01%
2020/05/25	3	28.13	0	0.00	28.20	3	15,661	0.02%
2020/05/22	0	0.00	5	28.05	28.40	-5	15,642	-0.03%
2020/05/21	0	0.00	2	28.45	28.35	-2	15,516	-0.01%
2020/05/20	15	28.24	4	28.15	28.15	11	15,471	0.07%
2020/05/19	0	0.00	11	28.29	28.30	-11	15,304	-0.07%
2020/05/18	34	27.61	11	27.55	27.55	23	15,109	0.15%
2020/05/15	3	28.00	3.1	28.24	28.10	-0.1	14,963	0.00%
2020/05/14	2	27.88	2	27.95	27.95	0	14,826	0.00%
2020/05/13	2	27.60	0	0.00	27.55	2	14,627	0.01%
2020/05/12	10	27.45	1	27.80	27.50	9	14,527	0.06%
2020/05/11	1	27.65	3	27.90	27.80	-2	14,438	-0.01%
2020/05/08	12	27.77	1	27.35	27.45	11	14,348	0.08%
2020/05/07	0	0.00	3	27.80	27.70	-3	14,148	-0.02%
2020/05/06	0	0.00	17	27.80	27.80	-17	14,116	-0.12%
2020/05/05	6	27.93	3	27.88	27.75	3	14,084	0.02%
2020/05/04	23	27.56	0	0.00	27.85	23	14,076	0.16%
2020/04/30	0	0.00	8	28.15	28.25	-8	14,023	-0.06%
2020/04/29	0	0.00	13	27.13	27.70	-13	13,812	-0.09%
2020/04/28	0	0.00	3	26.77	26.90	-3	13,693	-0.02%
2020/04/27	2	26.45	10	26.45	26.50	-8	14,075	-0.06%
2020/04/24	10	25.95	0	0.00	26.00	10	14,009	0.07%
2020/04/23	1	25.70	10	25.75	26.00	-9	14,093	-0.06%
2020/04/22	14	25.39	0	0.00	25.55	14	14,082	0.10%
2020/04/21	1	25.65	1	25.35	25.30	0	14,140	0.00%
2020/04/17	7	26.31	1	26.40	26.05	6	13,943	0.04%
2020/04/16	2	26.15	0	0.00	26.20	2	13,857	0.01%
2020/04/15	3	26.48	1.1	26.45	26.50	1.9	13,799	0.01%
2020/04/14	0.7	26.65	27	26.72	26.70	-26.3	13,667	-0.19%
2020/04/13	0	0.00	7	25.61	25.65	-7	13,389	-0.05%
2020/04/10	0	0.00	10	25.25	25.25	-10	13,364	-0.07%
2020/04/09	3	25.30	3	25.30	25.05	0	13,461	0.00%
2020/04/08	10	25.10	1	25.20	25.10	9	13,400	0.07%
2020/04/07	2	25.20	0	0.00	25.20	2	13,319	0.02%
2020/04/06	0	0.00	4	25.03	25.15	-4	13,189	-0.03%
2020/04/01	1	24.45	0	0.00	24.40	1	12,942	0.01%
2020/03/31	2	24.50	1	24.05	24.50	1	12,762	0.01%
2020/03/30	1	23.85	0	0.00	23.85	1	12,531	0.01%
2020/03/27	3	23.83	4	23.85	23.75	-1	12,401	-0.01%
2020/03/26	9	24.11	5	23.90	24.00	4	12,097	0.03%
2020/03/24	0	0.00	4	20.88	21.10	-4	11,524	-0.03%
2020/03/23	7	19.32	1	19.25	19.20	6	11,424	0.05%
2020/03/20	16	20.31	2	20.33	20.40	14	11,436	0.12%
2020/03/19	2	19.05	0	0.00	18.65	2	11,212	0.02%
2020/03/18	1	20.60	2	20.30	20.10	-1	10,953	-0.01%
2020/03/17	1	21.05	0	0.00	20.80	1	10,800	0.01%
2020/03/13	4	22.11	0	0.00	23.00	4	10,808	0.04%
2020/03/12	1	22.95	2	23.10	23.65	-1	10,546	-0.01%
2020/03/11	1	24.95	0	0.00	24.70	1	10,399	0.01%
2020/03/10	0	0.00	2	24.70	25.05	-2	10,345	-0.02%
2020/03/09	12	25.60	0	0.00	25.30	12	10,423	0.12%
2020/03/06	2	26.30	1	26.30	26.25	1	10,701	0.01%
2020/03/05	2	27.30	0	0.00	27.20	2	10,607	0.02%
2020/03/03	3	27.00	0	0.00	26.90	3	10,713	0.03%
2020/03/02	6	26.44	6	26.40	26.55	0	10,732	0.00%
2020/02/27	0	0.00	12	27.33	27.05	-12	10,841	-0.11%
2020/02/26	0	0.00	11	27.11	27.10	-11	10,759	-0.10%
2020/02/25	3	27.23	0	0.00	27.25	3	10,791	0.03%
2020/02/24	10	27.50	10	27.40	27.45	0	10,898	0.00%
2020/02/21	10	27.85	0	0.00	27.90	10	10,999	0.09%
2020/02/20	2	27.95	0	0.00	28.10	2	11,198	0.02%
2020/02/19	0	0.00	5	27.90	28.10	-5	11,376	-0.04%
2020/02/18	6	27.73	0.1	27.75	27.85	5.9	11,906	0.05%
2020/02/17	6	27.74	0.1	27.65	27.60	5.9	12,063	0.05%
2020/02/12	1	28.15	0	0.00	28.25	1	12,603	0.01%
2020/02/11	1.8	27.90	0	0.00	28.00	1.8	12,951	0.01%
2020/02/10	0	0.00	2.3	27.84	27.95	-2.3	13,055	-0.02%
2020/02/07	1	28.25	20	28.20	28.25	-19	13,396	-0.14%
2020/02/06	0	0.00	1	28.20	28.25	-1	13,598	-0.01%
2020/02/05	1	27.80	0	0.00	27.80	1	13,831	0.01%
2020/02/04	0	0.00	2	27.60	28.00	-2	13,873	-0.01%
2020/02/03	20	27.00	0	0.00	27.00	20	14,180	0.14%
2020/01/31	2	27.58	0	0.00	27.25	2	14,150	0.01%
2020/01/30	2	27.40	15	27.28	27.20	-13	14,227	-0.09%
2020/01/20	4	29.35	5.2	29.25	29.40	-1.2	13,968	-0.01%
2020/01/17	5	29.50	1	29.40	29.30	4	14,035	0.03%
2020/01/15	0	0.00	2	29.10	28.90	-2	14,243	-0.01%
2020/01/14	0	0.00	2	28.75	28.85	-2	14,230	-0.01%
2020/01/10	2	28.75	5	28.82	28.75	-3	14,387	-0.02%
2020/01/09	0	0.00	2	28.75	28.70	-2	14,426	-0.01%
2020/01/08	1	28.35	0	0.00	28.10	1	14,552	0.01%
2020/01/07	0	0.00	4	28.34	28.50	-4	14,568	-0.03%
2020/01/06	1	28.10	2	28.05	28.00	-1	14,593	-0.01%
2020/01/03	0	0.00	3	28.52	28.30	-3	14,687	-0.02%
2020/01/02	3	28.65	1	28.40	28.40	2	14,707	0.01%
2019/12/30	1	28.60	1.2	28.56	28.60	-0.2	14,838	0.00%
2019/12/27	1	29.00	1	29.15	28.90	0	14,891	0.00%
2019/12/25	0	0.00	1	29.00	29.10	-1	15,064	-0.01%
2019/12/24	3	28.75	2	28.95	28.70	1	15,224	0.01%
2019/12/23	0	0.00	7	29.35	29.15	-7	15,260	-0.05%
2019/12/20	2	29.80	4	29.83	29.50	-2	15,401	-0.01%
2019/12/19	2	29.70	2	29.85	29.75	0	15,800	0.00%
2019/12/18	2	29.75	12	29.79	29.85	-10	16,361	-0.06%
2019/12/17	6	29.69	8	29.71	29.80	-2	16,488	-0.01%
2019/12/16	1	29.35	6	29.33	29.30	-5	16,446	-0.03%
2019/12/13	2	29.65	2	29.85	29.85	0	16,464	0.00%
2019/12/12	4	29.65	6.3	29.78	29.60	-2.3	16,528	-0.01%
2019/12/11	4	30.03	6	29.66	29.50	-2	16,473	-0.01%
2019/12/09	9	29.23	10	29.22	29.20	-1	16,067	-0.01%
2019/12/06	2	29.15	9	29.37	29.20	-7	16,193	-0.04%
2019/12/05	8	28.96	12	29.01	29.00	-4	16,010	-0.02%
2019/12/04	4	28.88	9	28.95	29.00	-5	16,134	-0.03%
2019/12/03	2	28.60	9	28.74	28.90	-7	16,043	-0.04%
2019/12/02	1.5	27.60	18	27.77	27.80	-16.5	15,582	-0.11%
2019/11/29	0	0.00	16	27.81	27.70	-16	15,501	-0.10%
2019/11/28	1	28.70	1	28.90	28.55	0	15,398	0.00%
2019/11/27	0	0.00	2	28.70	29.00	-2	15,720	-0.01%
2019/11/26	1	28.70	0	0.00	28.90	1	15,593	0.01%
2019/11/25	10	28.95	0	0.00	28.95	10	15,329	0.07%
2019/11/22	3	29.20	7	29.19	29.20	-4	15,395	-0.03%
2019/11/21	1	29.00	1	28.80	29.10	0	15,428	0.00%
2019/11/20	1	29.25	1	29.35	29.40	0	15,357	0.00%
2019/11/19	1	29.15	3	29.03	29.25	-2	15,375	-0.01%
2019/11/18	1	29.00	5	28.99	29.00	-4	15,283	-0.03%
2019/11/15	26	28.75	32	28.82	28.65	-6	15,348	-0.04%
2019/11/14	6	28.28	8.3	28.35	28.45	-2.3	14,816	-0.02%
2019/11/13	1	28.25	5	28.30	28.15	-4	14,716	-0.03%
2019/11/11	0	0.00	1	28.10	27.90	-1	14,370	-0.01%
2019/11/08	6	28.41	1	28.30	28.35	5	14,454	0.03%
2019/11/07	0.5	27.30	10	27.60	27.40	-9.5	14,066	-0.07%
2019/11/06	15	27.18	2	27.00	27.25	13	13,955	0.09%
2019/11/05	2	27.93	4	28.05	27.85	-2	13,638	-0.01%
2019/11/04	0	0.00	2	28.27	28.40	-2	13,530	-0.01%
2019/11/01	2.2	27.99	15	28.03	28.00	-12.8	13,342	-0.10%
2019/10/31	1	27.95	11	27.82	27.95	-10	13,405	-0.07%
2019/10/30	3	27.47	0	0.00	27.45	3	13,076	0.02%
2019/10/29	6	27.51	3	27.68	27.40	3	13,054	0.02%
2019/10/28	0.9	27.70	11.5	27.86	27.80	-10.6	12,961	-0.08%
2019/10/25	1	27.35	11.4	27.39	27.50	-10.4	12,842	-0.08%
2019/10/24	4	27.26	5	27.26	27.35	-1	12,854	-0.01%
2019/10/23	0	0.00	12	27.14	27.20	-12	12,839	-0.09%
2019/10/22	0	0.00	6	26.86	26.85	-6	12,684	-0.05%
2019/10/21	0	0.00	0.1	26.55	26.70	-0.1	12,887	0.00%
2019/10/18	1	26.45	0	0.00	26.35	1	13,179	0.01%
2019/10/17	4	26.38	4	26.40	26.50	0	13,667	0.00%
2019/10/16	0	0.00	76	26.34	26.50	-76	13,844	-0.55%
2019/10/15	30	26.35	3	26.18	26.20	27	13,844	0.20%
2019/10/14	51	26.30	0	0.00	26.30	51	13,859	0.37%
2019/10/09	0	0.00	3	26.30	26.10	-3	13,797	-0.02%
2019/10/08	2	26.20	0	0.00	26.25	2	13,737	0.01%
2019/10/07	2	26.10	0	0.00	26.20	2	13,745	0.01%
2019/10/04	4	26.18	1	26.05	26.15	3	13,782	0.02%
2019/10/03	0	0.00	1	25.80	25.90	-1	13,608	-0.01%
2019/10/02	0	0.00	2.5	25.57	25.50	-2.5	13,621	-0.02%
2019/10/01	10	25.60	3	25.77	25.70	7	13,533	0.05%
2019/09/27	0	0.00	6	25.20	25.05	-6	13,417	-0.04%
2019/09/25	3	25.95	5	26.05	26.20	-2	13,181	-0.02%
2019/09/24	14	26.39	7.9	26.48	26.10	6.1	13,081	0.05%
2019/09/23	8	25.93	19	25.89	26.00	-11	12,571	-0.09%
2019/09/20	0	0.00	17	25.27	25.20	-17	12,048	-0.14%
2019/09/19	0	0.00	4	25.10	25.15	-4	11,799	-0.03%
2019/09/17	0	0.00	2	24.83	24.90	-2	11,552	-0.02%
2019/09/16	0.9	24.40	15	24.35	24.50	-14.1	11,464	-0.12%
2019/09/12	3	24.65	0.9	24.60	24.60	2.1	11,424	0.02%
2019/09/11	0	0.00	1	25.15	24.95	-1	11,491	-0.01%
2019/09/10	1	25.05	54.5	25.09	25.10	-53.5	11,467	-0.47%
2019/09/05	6	24.83	0	0.00	24.85	6	11,122	0.05%
2019/09/04	0	0.00	5	24.85	24.85	-5	11,087	-0.05%
2019/09/02	1	24.95	4	25.08	24.80	-3	11,532	-0.03%
2019/08/30	2	24.80	42.1	24.86	24.90	-40.1	11,450	-0.35%
2019/08/28	0	0.00	5.1	24.30	24.35	-5.1	11,218	-0.05%
2019/08/27	0	0.00	1	24.50	24.40	-1	11,426	-0.01%
2019/08/26	0	0.00	1	24.30	24.30	-1	12,069	-0.01%
2019/08/23	0	0.00	5	24.45	24.50	-5	11,948	-0.04%
2019/08/22	1	24.40	6	24.56	24.55	-5	11,966	-0.04%
2019/08/21	11	24.30	2	24.35	24.35	9	12,028	0.07%
2019/08/20	26	23.94	10	24.17	24.25	16	11,908	0.13%
2019/08/19	1	23.70	1	23.75	23.70	0	11,779	0.00%
2019/08/16	1	23.60	3.1	23.73	23.60	-2.1	11,818	-0.02%
2019/08/14	16	23.55	3	23.63	23.55	13	11,736	0.11%
2019/08/13	1	23.20	25	23.28	23.35	-24	11,695	-0.21%
2019/08/12	0	0.00	0.1	22.55	22.50	-0.1	11,628	0.00%
2019/08/07	2	22.40	2	22.55	22.30	0	11,897	0.00%
2019/08/06	8	21.96	45	21.93	22.30	-37	12,198	-0.30%
2019/08/05	5	22.65	10	22.45	22.45	-5	12,441	-0.04%
2019/08/02	25	22.86	0	0.00	22.80	25	12,476	0.20%
2019/07/31	0	0.00	1	23.40	23.30	-1	12,473	-0.01%
2019/07/30	0	0.00	20.3	23.67	23.55	-20.3	12,454	-0.16%
2019/07/29	11	23.18	5	23.20	23.45	6	12,455	0.05%
2019/07/26	21	23.52	0	0.00	23.40	21	12,371	0.17%
2019/07/25	3	23.85	0	0.00	23.85	3	12,380	0.02%
2019/07/24	0	0.00	1	24.25	24.15	-1	12,430	-0.01%
2019/07/23	10	24.30	37.1	24.29	24.40	-27.1	12,412	-0.22%
2019/07/22	25	23.78	20	23.89	23.70	5	12,132	0.04%
2019/07/19	32	25.27	21	25.36	25.30	11	11,735	0.09%
2019/07/18	2	25.15	4	25.15	25.10	-2	11,203	-0.02%
2019/07/17	0	0.00	11	25.02	25.00	-11	11,151	-0.10%
2019/07/11	2	24.98	2	24.95	24.90	0	11,869	0.00%
2019/07/09	0	0.00	1	24.35	24.35	-1	12,318	-0.01%
2019/07/08	4	24.48	4	24.45	24.50	0	12,482	0.00%
2019/07/05	18	24.18	6	24.15	24.15	12	12,679	0.09%
2019/07/04	0	0.00	5	24.30	24.30	-5	12,992	-0.04%
2019/07/01	3	24.35	10	24.35	24.30	-7	14,354	-0.05%
2019/06/28	0	0.00	5	24.13	24.20	-5	14,718	-0.03%
2019/06/27	0	0.00	1	24.25	24.30	-1	14,990	-0.01%
2019/06/25	0	0.00	2	24.00	23.90	-2	15,637	-0.01%
2019/06/24	0	0.00	2	24.05	24.00	-2	17,063	-0.01%
2019/06/21	0	0.00	1	24.10	23.95	-1	18,037	-0.01%
2019/06/19	1	23.80	0	0.00	24.05	1	18,417	0.01%
2019/06/17	0	0.00	1	23.65	23.60	-1	18,325	-0.01%
2019/06/12	0	0.00	14	23.74	23.90	-14	18,891	-0.07%
2019/06/11	2	23.80	1	23.70	23.80	1	18,974	0.01%
2019/06/10	13	23.92	8	24.19	24.10	5	18,880	0.03%
2019/06/06	10	22.90	0	0.00	22.85	10	18,457	0.05%
2019/06/05	0	0.00	2	22.80	22.95	-2	18,424	-0.01%
2019/06/03	20	21.91	20	22.05	22.15	0	18,382	0.00%
2019/05/31	34	22.23	12	22.36	22.50	22	18,145	0.12%
2019/05/30	0.1	23.40	5	23.50	23.40	-5	17,344	-0.03%
2019/05/29	5	23.20	4	23.45	23.10	1	17,420	0.01%
2019/05/24	0	0.00	6.1	23.25	22.95	-6.1	17,216	-0.04%
2019/05/23	10	22.80	0	0.00	23.10	10	17,142	0.06%
2019/05/21	8.3	23.03	5	23.10	22.95	3.3	17,077	0.02%
2019/05/20	1.1	22.70	0	0.00	22.65	1.1	16,949	0.01%
2019/05/17	6	22.60	0	0.00	22.55	6	16,891	0.04%
2019/05/16	2	22.90	8	23.00	23.00	-6	16,731	-0.04%
2019/05/15	2	23.65	16	23.42	23.50	-14	16,585	-0.08%
2019/05/13	21	23.26	5	23.05	23.05	16	16,265	0.10%
2019/05/10	1	24.55	10	24.55	24.55	-9	15,941	-0.06%
2019/05/09	4.1	24.94	2	24.55	24.55	2.1	15,889	0.01%
2019/05/08	0	0.00	1	25.50	25.45	-1	15,766	-0.01%
2019/05/07	0	25.35	0	0.00	25.50	0	15,905	0.00%
2019/05/06	8.1	25.01	6	25.30	24.90	2.1	16,503	0.01%
2019/05/03	2	25.65	0	0.00	25.65	2	16,426	0.01%
2019/05/02	4	25.58	0.8	25.50	25.55	3.2	16,404	0.02%
2019/04/29	9.1	24.83	1	24.90	24.95	8.1	16,103	0.05%
2019/04/26	5	25.25	10	25.37	25.25	-5	16,098	-0.03%
2019/04/25	1	25.40	0	0.00	25.35	1	16,093	0.01%
2019/04/24	0	0.00	40	25.10	25.25	-40	16,042	-0.25%
2019/04/23	15.1	24.74	12	24.97	25.25	3.1	16,059	0.02%
2019/04/22	12.1	25.10	0	0.00	25.15	12.1	15,843	0.08%
2019/04/19	13	25.30	4	25.41	25.35	9	15,637	0.06%
2019/04/18	3	25.85	4	26.03	25.70	-1	15,442	-0.01%
2019/04/17	5	25.86	30	25.87	25.75	-25	15,131	-0.17%
2019/04/16	0	0.00	13.3	25.94	26.00	-13.3	14,747	-0.09%
2019/04/15	0	0.00	6	25.42	25.45	-6	14,327	-0.04%
2019/04/12	0	0.00	2	25.40	25.20	-2	14,136	-0.01%
2019/04/11	6	25.38	2	25.23	25.25	4	13,960	0.03%
2019/04/10	0	0.00	16	25.04	25.15	-16	13,627	-0.12%
2019/04/09	8	24.88	3	25.00	24.90	5	13,305	0.04%
2019/04/08	10	25.00	18.3	25.02	25.10	-8.3	12,986	-0.06%
2019/04/03	1	24.55	5	24.59	24.60	-4	12,377	-0.03%
2019/04/02	10	24.03	15	24.12	24.15	-5	11,849	-0.04%
2019/04/01	5	23.85	6	23.93	23.95	-1	11,455	-0.01%
2019/03/29	7.2	23.69	4	23.81	23.70	3.2	11,079	0.03%
2019/03/28	14	23.70	7	23.69	23.75	7	10,799	0.06%
2019/03/27	15	23.82	74	23.84	23.75	-59	10,385	-0.57%
2019/03/26	61	22.92	50	22.94	22.95	11	8,924	0.12%
2019/03/25	11	22.23	14	22.19	22.25	-3	7,985	-0.04%
2019/03/22	2	21.68	2	21.70	21.75	0	7,552	0.00%
2019/03/20	2	21.50	21	21.39	21.45	-19	7,320	-0.26%
2019/03/19	0	0.00	5	21.38	21.40	-5	7,288	-0.07%
2019/03/18	0	0.00	2	21.00	21.10	-2	7,127	-0.03%
2019/03/15	5.4	21.07	0	0.00	20.70	5.4	7,122	0.08%
2019/03/12	5	20.75	0	0.00	20.95	5	6,778	0.07%
2019/03/11	0	0.00	1	20.65	20.65	-1	6,805	-0.01%
2019/03/08	0	0.00	6	20.78	20.65	-6	6,954	-0.09%
2019/03/07	7	21.04	0	0.00	21.00	7	6,980	0.10%
2019/03/06	1	21.10	0	0.00	21.20	1	6,975	0.01%
2019/02/27	2	21.30	0	0.00	21.35	2	7,021	0.03%
2019/02/26	1	21.30	0	0.00	21.30	1	6,949	0.01%
2019/02/25	3	21.25	0	0.00	21.40	3	6,886	0.04%
2019/02/21	5	21.25	0	0.00	21.15	5	6,981	0.07%
2019/02/20	0	0.00	5	21.10	21.20	-5	7,015	-0.07%
2019/02/19	10	21.13	13	21.15	21.15	-3	7,018	-0.04%
2019/02/18	1	21.00	1	21.05	21.10	0	7,180	0.00%
2019/02/13	3	21.32	0	0.00	21.15	3	7,309	0.04%
2019/02/11	0	0.00	2	21.35	21.30	-2	7,158	-0.03%
2019/01/29	1	20.95	0	0.00	21.00	1	7,104	0.01%
2019/01/28	5	21.35	7	21.41	21.30	-2	7,115	-0.03%
2019/01/25	1	20.95	17	20.95	21.30	-16	7,064	-0.23%
2019/01/22	0	0.00	0	20.00	20.00	0	6,447	0.00%
2019/01/21	0	0.00	7	20.13	20.00	-7	6,511	-0.11%
2019/01/15	0	0.00	5	19.60	19.70	-5	6,793	-0.07%
2019/01/14	4	19.40	6	19.33	19.40	-2	6,741	-0.03%
2019/01/11	0	0.00	0.1	19.35	19.35	-0.1	6,793	0.00%
2019/01/09	0	19.35	0	0.00	19.40	0	6,802	0.00%
2019/01/04	2	18.65	2	18.75	18.75	0	7,115	0.00%
2018/12/28	0	0.00	30	19.15	19.10	-30	7,901	-0.38%
2018/12/18	2	18.80	0	0.00	18.75	2	8,614	0.02%
2018/12/14	0	0.00	6	19.07	19.20	-6	8,665	-0.07%
2018/12/12	1	19.10	30	18.85	19.10	-29	9,116	-0.32%
2018/12/10	0	0.00	30	18.95	18.85	-30	9,419	-0.32%
2018/12/06	24	19.09	0	0.00	19.00	24	9,480	0.25%
2018/12/05	15	19.71	0	0.00	19.70	15	9,434	0.16%
2018/12/04	0	0.00	2	20.10	20.15	-2	9,642	-0.02%
2018/12/03	0	0.00	15	20.06	20.10	-15	9,660	-0.16%
2018/11/29	0	0.00	5	19.55	19.55	-5	9,462	-0.05%
2018/11/28	10	19.08	17	19.40	19.50	-7	9,397	-0.07%
2018/11/27	0	0.00	11	19.20	19.45	-11	9,359	-0.12%
2018/11/26	0	0.00	16	18.95	18.95	-16	9,379	-0.17%
2018/11/23	0	0.00	4	18.88	18.75	-4	9,386	-0.04%
2018/11/22	1	18.95	0	0.00	18.95	1	9,425	0.01%
2018/11/21	5	18.85	10	18.88	18.80	-5	9,487	-0.05%
2018/11/20	0	0.00	2	19.50	19.15	-2	9,480	-0.02%
2018/11/19	1	19.60	0	0.00	19.70	1	9,441	0.01%
2018/11/16	0	0.00	5	19.30	19.35	-5	9,402	-0.05%
2018/11/15	2	18.90	2	19.30	19.30	0	9,380	0.00%
2018/11/14	14	18.60	0	0.00	18.55	14	9,240	0.15%
2018/11/13	0	0.00	14	18.56	18.90	-14	9,247	-0.15%
2018/11/09	5	18.65	0	0.00	18.65	5	9,244	0.05%
2018/11/08	8	18.78	0	0.00	18.70	8	9,305	0.09%
2018/11/06	8	18.43	3	18.50	18.50	5	9,524	0.05%
2018/11/02	7	18.80	0	0.00	18.55	7	9,374	0.07%
2018/10/31	0	0.00	2	18.70	18.90	-2	9,220	-0.02%
2018/10/26	0	0.00	6	18.08	18.20	-6	9,224	-0.07%
2018/10/25	0	0.00	18	17.60	17.80	-18	9,478	-0.19%
2018/10/24	0	0.00	0.3	17.85	17.85	-0.3	9,787	0.00%
2018/10/19	0	0.00	8	17.32	17.55	-8	10,149	-0.08%
2018/10/17	23	17.56	0	0.00	17.55	23	10,214	0.23%
2018/10/16	1	17.55	0	0.00	17.50	1	10,373	0.01%
2018/10/11	67	17.25	4	17.30	17.00	63	10,687	0.59%
2018/10/09	0	0.00	3.2	18.26	18.20	-3.2	10,898	-0.03%
2018/10/08	14	18.21	10	18.20	18.25	4	10,918	0.04%
2018/10/05	10	18.78	12	18.63	18.65	-2	10,818	-0.02%
2018/10/04	6	19.56	0	0.00	19.50	6	10,568	0.06%
2018/10/02	8	19.87	0	0.00	19.85	8	10,591	0.08%
2018/10/01	30	19.95	0	0.00	19.90	30	10,760	0.28%
2018/09/28	6	20.04	1	20.00	19.90	5	10,955	0.05%
2018/09/27	3	19.80	0	0.00	19.95	3	11,632	0.03%
2018/09/26	0	0.00	1	19.85	19.85	-1	11,740	-0.01%
2018/09/20	2	19.70	0	0.00	19.70	2	11,897	0.02%
2018/09/19	0	0.00	1	19.70	19.75	-1	12,040	-0.01%
2018/09/18	7	19.66	1	19.65	19.55	6	12,009	0.05%
2018/09/17	24.8	20.15	20	20.18	20.10	4.8	11,833	0.04%
2018/09/14	26	20.24	13	20.50	20.50	13	11,705	0.11%
2018/09/13	0	0.00	7	20.40	20.40	-7	11,559	-0.06%
2018/09/12	0.6	20.50	0	0.00	20.20	0.6	11,603	0.00%
2018/09/11	8	20.42	0	0.00	20.50	8	11,681	0.07%
2018/09/10	4	20.65	0	0.00	20.20	4	11,925	0.03%
2018/09/07	2	21.25	14	21.19	21.20	-12	11,970	-0.10%
2018/09/04	20	21.60	0	0.00	21.60	20	12,217	0.16%
2018/09/03	0.8	21.80	0	0.00	21.60	0.8	12,343	0.01%
2018/08/31	0.1	21.95	3	21.50	21.75	-2.9	12,387	-0.02%
2018/08/30	1	21.70	1	21.80	21.70	0	12,372	0.00%
2018/08/29	1	21.70	0	0.00	21.70	1	12,476	0.01%
2018/08/27	10	21.30	0	0.00	21.35	10	12,847	0.08%
2018/08/24	10	21.25	0	0.00	21.30	10	12,975	0.08%
2018/08/23	5	21.45	6	21.45	21.45	-1	13,335	-0.01%
2018/08/16	1	21.35	9	21.50	21.35	-8	13,968	-0.06%
2018/08/14	19	21.67	0	0.00	21.65	19	14,316	0.13%
2018/08/13	2	22.03	0	0.00	21.85	2	14,557	0.01%
2018/08/10	0	0.00	1	22.30	22.40	-1	14,547	-0.01%
2018/08/08	0	0.00	2	22.35	22.40	-2	14,989	-0.01%
2018/08/07	0	0.00	20	22.40	22.40	-20	15,364	-0.13%
2018/08/06	2	22.45	2	22.40	22.45	0	15,582	0.00%
2018/08/03	0	0.00	28	22.29	22.30	-28	15,806	-0.18%
2018/08/02	0	0.00	10	22.35	22.10	-10	16,078	-0.06%
2018/08/01	13	22.20	15	22.23	22.35	-2	16,048	-0.01%
2018/07/31	27	23.60	2	23.65	23.65	25	15,791	0.16%
2018/07/30	13	23.40	1	23.40	23.40	12	15,655	0.08%
2018/07/27	0	0.00	2	23.35	23.35	-2	15,678	-0.01%
2018/07/26	1	22.95	0	0.00	23.15	1	15,728	0.01%
2018/07/25	7	23.14	0	0.00	23.05	7	15,648	0.04%
2018/07/24	0	0.00	0	23.20	23.20	0	15,722	0.00%
2018/07/19	0	0.00	1.1	23.64	23.55	-1.1	16,044	-0.01%
2018/07/18	2	23.70	3	23.67	23.70	-1	15,892	-0.01%
2018/07/17	124	23.90	138	23.66	23.80	-14	15,644	-0.09%	大買/大賣/
2018/07/16	2	22.70	3	22.62	22.70	-1	15,094	-0.01%
2018/07/13	0	0.00	4	22.34	22.35	-4	15,059	-0.03%
2018/07/12	0	0.00	3	21.77	21.80	-3	15,147	-0.02%
2018/07/10	3	22.00	0	0.00	22.00	3	15,253	0.02%
2018/07/06	2	21.50	0	0.00	21.70	2	15,456	0.01%
2018/07/05	5	21.70	69	21.76	21.70	-64	15,376	-0.42%
2018/07/04	0	0.00	2.2	22.14	22.20	-2.2	14,874	-0.01%
2018/07/03	13	22.37	12	22.35	22.25	1	15,032	0.01%
2018/07/02	4	22.55	2	22.45	22.40	2	15,382	0.01%
2018/06/28	0	0.00	1.7	22.34	22.40	-1.7	15,465	-0.01%
2018/06/27	2	22.45	0	0.00	22.40	2	15,426	0.01%
2018/06/26	4	22.44	12	22.53	22.40	-8	15,570	-0.05%
2018/06/25	0	0.00	1	22.70	22.70	-1	15,507	-0.01%
2018/06/22	0	0.00	2	22.70	22.75	-2	15,831	-0.01%
2018/06/21	0	0.00	1	22.85	22.85	-1	16,043	-0.01%
2018/06/20	6	22.83	13	22.79	23.00	-7	16,519	-0.04%
2018/06/19	0	0.00	1	22.85	22.85	-1	16,672	-0.01%
2018/06/15	3	23.33	1	23.35	23.20	2	16,733	0.01%
2018/06/14	5	23.30	20	23.39	23.40	-15	17,218	-0.09%
2018/06/13	20	23.47	6	23.40	23.35	14	17,619	0.08%
2018/06/12	15	23.45	0	0.00	23.30	15	18,671	0.08%
2018/06/08	0	0.00	7	23.46	23.40	-7	21,852	-0.03%
2018/06/07	15	23.40	0	0.00	23.45	15	22,369	0.07%
2018/06/06	6	23.44	5.1	23.41	23.45	0.9	23,533	0.00%
2018/06/05	30	23.46	0	0.00	23.30	30	24,055	0.12%
2018/06/04	23	23.42	7	23.67	23.55	16	24,033	0.07%
2018/06/01	0	0.00	5	22.95	23.05	-5	23,845	-0.02%
2018/05/31	15	22.78	1	22.95	22.55	14	23,872	0.06%
2018/05/30	31	22.96	7	22.96	22.80	24	23,589	0.10%
2018/05/28	5	23.30	0	0.00	23.35	5	23,602	0.02%
2018/05/24	15	23.15	0	0.00	23.20	15	23,928	0.06%
2018/05/23	7	23.20	0	0.00	23.20	7	24,156	0.03%
2018/05/22	33	23.41	37	23.58	23.50	-4	24,376	-0.02%
2018/05/21	13	23.34	5	23.20	23.40	8	24,612	0.03%
2018/05/18	22	23.11	0	0.00	23.00	22	24,392	0.09%
2018/05/16	5	23.10	0	0.00	23.10	5	24,409	0.02%
2018/05/15	3	23.50	0	0.00	23.15	3	24,301	0.01%
2018/05/11	3	23.23	5	23.22	23.15	-2	24,251	-0.01%
2018/05/10	11	23.44	0	0.00	23.45	11	24,106	0.05%
2018/05/09	38	23.84	31	23.88	23.70	7	23,902	0.03%
2018/05/08	1	24.05	12	23.93	23.85	-11	23,948	-0.05%
2018/05/07	3	23.68	0.1	24.10	24.20	2.9	23,954	0.01%
2018/05/04	7	23.54	6	23.65	23.40	1	23,702	0.00%
2018/05/03	0	0.00	2	23.90	23.80	-2	23,644	-0.01%
2018/05/02	5	23.79	4	23.85	23.90	1	23,633	0.00%
2018/04/27	1	23.35	0	0.00	23.65	1	24,545	0.00%
2018/04/26	15	23.73	1	23.60	23.60	14	24,717	0.06%
2018/04/25	5	23.79	6	23.61	23.50	-1	24,570	0.00%
2018/04/24	3	23.87	0	0.00	23.70	3	24,487	0.01%
2018/04/23	1	24.00	0	0.00	24.10	1	24,541	0.00%
2018/04/20	1	23.90	0	0.00	23.90	1	24,556	0.00%
2018/04/19	13	24.12	4	24.23	24.25	9	24,474	0.04%
2018/04/18	9	24.12	4	24.10	23.85	5	24,724	0.02%
2018/04/17	5	24.00	3	23.82	24.25	2	24,596	0.01%
2018/04/16	0	0.00	102	23.70	23.70	-102	24,490	-0.42%	大賣/鉅額交易
2018/04/13	11	23.95	0	0.00	23.80	11	24,455	0.04%
2018/04/12	0	0.00	5	24.05	24.10	-5	24,326	-0.02%
2018/04/11	0	0.00	1	24.10	23.95	-1	24,117	0.00%
2018/04/09	20	23.87	2	23.70	23.70	18	24,069	0.07%
2018/04/03	50	24.00	10	24.23	24.00	40	23,986	0.17%
2018/04/02	2	24.60	2	24.60	24.55	0	23,704	0.00%
2018/03/31	0	0.00	4	24.98	24.90	-4	23,582	-0.02%
2018/03/29	2	25.15	0	0.00	24.95	2	24,073	0.01%
2018/03/28	0	0.00	2	25.50	25.30	-2	24,078	-0.01%
2018/03/27	2	25.50	0	0.00	25.70	2	24,099	0.01%
2018/03/26	11	24.68	0	0.00	25.30	11	23,784	0.05%
2018/03/23	13	24.98	0	0.00	24.85	13	23,601	0.06%
2018/03/22	7	26.20	6	25.88	25.65	1	23,300	0.00%
2018/03/21	0	0.00	13	26.28	26.10	-13	23,131	-0.06%
2018/03/20	13	25.44	5	25.85	26.10	8	22,992	0.03%
2018/03/19	2	25.60	0	0.00	25.45	2	22,381	0.01%
2018/03/16	41.7	25.91	28	26.03	25.60	13.7	21,994	0.06%
2018/03/15	50.2	26.08	45	26.18	26.50	5.2	20,982	0.02%
2018/03/14	132	27.17	23	27.99	26.95	109	19,735	0.55%	大買/鉅額交易
2018/03/13	17	27.25	12	27.45	27.35	5	18,270	0.03%
2018/03/12	12	27.36	22	27.39	27.35	-10	18,033	-0.06%
2018/03/09	5	25.33	87	25.51	25.40	-82	17,233	-0.48%
2018/03/08	2	24.78	0	0.00	24.65	2	16,926	0.01%
2018/03/07	0	0.00	2	24.65	24.65	-2	17,100	-0.01%
2018/03/06	6	24.85	11	24.93	24.70	-5	17,400	-0.03%
2018/03/05	0	0.00	5	24.75	24.85	-5	17,663	-0.03%
2018/03/02	4	24.75	0	0.00	24.70	4	17,879	0.02%
2018/03/01	0	0.00	7	24.83	24.90	-7	18,081	-0.04%
2018/02/27	0	0.00	102	24.75	24.50	-102	18,127	-0.56%	大賣/鉅額交易
2018/02/23	21	24.67	11	24.96	24.60	10	17,854	0.06%
2018/02/22	21	24.50	0	0.00	24.50	21	18,108	0.12%
2018/02/21	1	23.55	13	24.32	24.40	-12	17,949	-0.07%
2018/02/12	5	22.95	0	0.00	22.90	5	17,734	0.03%
2018/02/09	2	22.55	20	22.40	22.70	-18	17,712	-0.10%
2018/02/07	0	0.00	8	22.90	23.15	-8	18,124	-0.04%
2018/02/06	4	22.68	4	22.36	22.35	0	18,107	0.00%
2018/02/05	0	0.00	20	23.60	23.80	-20	17,883	-0.11%
2018/02/02	12	24.30	1	24.30	24.20	11	17,896	0.06%
2018/02/01	0	0.00	1	24.35	24.20	-1	18,009	-0.01%
2018/01/31	1	24.20	1	24.40	24.50	0	18,379	0.00%
2018/01/30	12	24.44	51	24.40	24.45	-39	18,443	-0.21%
2018/01/29	54	24.11	4.3	24.36	24.30	49.7	18,460	0.27%
2018/01/26	2	24.50	1	24.40	24.40	1	18,949	0.01%
2018/01/25	14	24.78	6	24.70	24.60	8	19,017	0.04%
2018/01/24	37	25.11	43	25.14	25.10	-6	18,883	-0.03%
2018/01/23	5	24.71	13	24.73	24.90	-8	18,534	-0.04%
2018/01/22	5	24.25	202	24.16	24.30	-197	17,952	-1.10%	大賣/鉅額交易
2018/01/19	3	23.83	0	0.00	23.80	3	17,668	0.02%
2018/01/18	3	24.05	0	0.00	23.75	3	17,594	0.02%
2018/01/17	0.2	23.90	0	0.00	23.90	0.2	17,577	0.00%
2018/01/16	2	23.75	0	0.00	23.85	2	18,041	0.01%
2018/01/15	5	24.05	2	23.95	23.95	3	18,096	0.02%
2018/01/12	12	23.98	8	23.85	23.90	4	18,147	0.02%
2018/01/11	4	23.49	2	23.35	23.45	2	17,943	0.01%
2018/01/10	8	23.33	1	23.30	23.30	7	18,097	0.04%
2018/01/09	2	23.60	1	23.55	23.55	1	18,319	0.01%
2018/01/08	1	23.70	2	23.50	23.55	-1	18,700	-0.01%
2018/01/05	0	0.00	6	23.58	23.65	-6	18,757	-0.03%
2018/01/04	0	0.00	3	23.40	23.45	-3	18,936	-0.02%
2018/01/03	1	23.60	0	0.00	23.60	1	19,036	0.01%
2018/01/02	2	23.75	6	23.82	23.80	-4	18,881	-0.02%