緯創 (3231)-群益金鼎-新莊券商分點個股進出

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
▲2.0
漲幅
+1.79%
成交量
38,202張
產業
上市電腦週邊類股
2554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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	13.4	112.89	45.1	112.41	114.00	-31.8	83,680	-0.04%
2024/05/09	70.4	113.10	331	112.52	112.00	-260.6	83,772	-0.31%	大賣/鉅額交易
2024/05/08	71	116.03	31.2	115.37	115.00	39.9	83,938	0.05%
2024/05/07	7.1	113.23	12	113.92	114.50	-4.9	84,610	-0.01%
2024/05/06	2.1	112.52	39	114.40	114.00	-37	85,451	-0.04%
2024/05/03	89.4	113.17	17	111.65	111.00	72.4	86,165	0.08%
2024/05/02	10.1	114.88	18.1	113.28	114.50	-8	87,795	-0.01%
2024/04/30	18	114.17	3.2	113.54	113.50	14.9	88,654	0.02%
2024/04/29	22	115.09	21.3	114.37	114.00	0.7	90,496	0.00%
2024/04/26	23.1	114.11	7.2	113.74	113.00	15.9	94,369	0.02%
2024/04/25	19.1	112.32	5	113.10	112.00	14.1	98,203	0.01%
2024/04/24	29.3	115.34	28.3	115.76	115.50	0.9	98,635	0.00%
2024/04/23	5	110.90	5.8	110.88	111.00	-0.8	98,685	0.00%
2024/04/22	43.7	111.23	36	110.50	108.50	7.7	98,941	0.01%
2024/04/19	130.4	115.50	28.1	115.84	115.00	102.3	99,484	0.10%	大買/鉅額交易
2024/04/18	11.2	115.71	26	116.60	118.00	-14.8	100,151	-0.01%
2024/04/17	48.4	114.88	19	113.92	114.50	29.4	100,628	0.03%
2024/04/16	50.2	115.17	4	114.00	114.00	46.2	99,977	0.05%
2024/04/15	42.5	120.44	8.5	121.58	119.50	34	99,746	0.03%
2024/04/12	47.2	123.19	30.1	123.87	122.50	17.1	99,486	0.02%
2024/04/11	168.5	124.13	19	123.34	123.00	149.5	98,973	0.15%	大買/鉅額交易
2024/04/10	44.4	126.18	29.5	127.01	125.50	14.9	98,514	0.02%
2024/04/09	107.4	127.43	33.1	126.64	126.00	74.3	97,978	0.08%	大買/
2024/04/08	31.3	131.45	43	131.52	132.00	-11.7	97,472	-0.01%
2024/04/03	321.2	130.07	144.2	129.04	129.50	177	97,382	0.18%	大買/大賣/鉅額交易
2024/04/02	129	124.72	58.4	124.75	125.00	70.6	95,006	0.07%	大買/
2024/04/01	96.2	123.83	27	122.69	122.50	69.2	94,296	0.07%
2024/03/29	282	127.89	273.3	125.15	125.00	8.7	93,180	0.01%	大買/大賣/
2024/03/28	26	118.52	22.1	119.07	120.50	3.9	90,381	0.00%
2024/03/27	19.2	116.84	7.2	116.73	117.00	12	90,264	0.01%
2024/03/26	80.1	118.54	10.4	117.61	117.00	69.7	91,006	0.08%
2024/03/25	86.3	123.08	27.1	123.41	122.00	59.2	90,863	0.07%
2024/03/22	70	123.26	38.3	123.00	123.00	31.7	91,132	0.03%
2024/03/21	18.2	120.78	23.1	120.80	120.50	-4.9	90,520	-0.01%
2024/03/20	33.1	122.53	46.4	124.01	120.00	-13.3	90,895	-0.01%
2024/03/19	27.5	121.77	33.5	121.80	122.50	-6	90,127	-0.01%
2024/03/18	24	120.19	48	119.89	120.00	-24	89,597	-0.03%
2024/03/15	14.1	118.26	60.1	118.94	119.50	-46	89,472	-0.05%
2024/03/14	36.2	115.69	27.7	115.75	115.50	8.6	88,677	0.01%
2024/03/13	86.5	117.55	30.4	116.87	116.50	56.1	88,539	0.06%
2024/03/12	28.2	121.79	33.1	122.33	122.50	-4.8	87,599	-0.01%
2024/03/11	77.7	122.11	105	122.21	121.00	-27.3	86,981	-0.03%	大賣/
2024/03/08	56	116.85	67	118.04	116.00	-11	84,658	-0.01%
2024/03/07	39.2	116.55	20	118.87	116.00	19.2	84,305	0.02%
2024/03/06	36.4	119.72	14.3	120.01	119.50	22.1	84,380	0.03%
2024/03/05	39.3	120.98	71.1	120.84	121.50	-31.8	84,705	-0.04%
2024/03/04	48.1	118.74	23	118.91	116.50	25.1	83,596	0.03%
2024/03/01	27.7	118.29	40.3	118.55	118.00	-12.6	82,963	-0.02%
2024/02/29	20.2	113.96	17	114.65	115.50	3.2	82,639	0.00%
2024/02/27	32.4	113.73	11.1	114.18	113.50	21.3	82,161	0.03%
2024/02/26	54.3	116.51	51.2	116.60	117.00	3.1	81,520	0.00%
2024/02/23	43.6	120.27	34.1	119.79	116.00	9.5	82,394	0.01%
2024/02/22	60.3	120.21	20	121.02	119.00	40.3	82,377	0.05%
2024/02/21	66.5	118.52	13.1	119.76	118.50	53.4	81,420	0.07%
2024/02/20	57.9	121.87	39.2	122.43	122.00	18.8	80,732	0.02%
2024/02/19	37.4	123.61	31.4	123.93	122.50	6.1	80,311	0.01%
2024/02/16	53.4	127.25	52.6	128.17	126.00	0.8	80,523	0.00%
2024/02/15	41.2	132.14	80	131.99	130.50	-38.8	79,728	-0.05%
2024/02/05	38.2	123.29	57.2	122.85	124.50	-19	78,923	-0.02%
2024/02/02	17.7	119.01	102.3	119.03	120.00	-84.6	78,367	-0.11%	大賣/
2024/02/01	24.1	114.23	12	114.71	115.00	12.1	78,456	0.02%
2024/01/31	32.4	115.09	0	0.00	114.50	32.4	81,131	0.04%
2024/01/30	10.5	118.38	36	118.00	118.00	-25.5	80,957	-0.03%
2024/01/29	50	115.44	28	116.66	116.50	22	80,092	0.03%
2024/01/26	67.3	112.90	43.1	113.01	113.00	24.2	79,717	0.03%
2024/01/25	72	116.42	30.4	118.09	115.00	41.6	79,371	0.05%
2024/01/24	43.1	116.48	33.4	115.77	116.00	9.6	77,578	0.01%
2024/01/23	34.4	115.88	89.8	116.08	117.00	-55.4	77,090	-0.07%
2024/01/22	38.8	115.40	158.4	115.45	116.50	-119.6	75,750	-0.16%	大賣/鉅額交易
2024/01/19	36.6	102.91	284.3	103.93	107.00	-247.7	72,889	-0.34%	大賣/鉅額交易
2024/01/18	14	96.81	19	97.29	97.70	-5	69,445	-0.01%
2024/01/17	101	98.52	42	99.06	97.90	59	69,404	0.08%	大買/
2024/01/16	12	98.93	28.7	99.06	98.60	-16.7	69,586	-0.02%
2024/01/15	41	100.02	29	99.42	98.60	12	69,770	0.02%
2024/01/12	50.3	98.25	87.4	99.33	99.50	-37.1	69,377	-0.05%
2024/01/11	29	96.21	124.5	96.96	97.60	-95.5	68,947	-0.14%	大賣/
2024/01/10	18	94.73	18.2	94.92	94.50	-0.2	70,996	0.00%
2024/01/09	87	94.74	40	96.43	94.00	47	72,328	0.06%
2024/01/08	15	94.45	83	94.85	94.40	-68	72,025	-0.09%
2024/01/05	5.1	93.83	6.1	94.21	93.60	-1	72,968	0.00%
2024/01/04	6.1	94.58	17.1	94.27	94.20	-11	74,314	-0.01%
2024/01/03	57.2	93.57	5.1	93.73	93.50	52.1	76,970	0.07%
2024/01/02	118.4	95.84	20	95.37	93.70	98.4	77,612	0.13%	大買/
2023/12/29	51	97.88	97.8	98.41	98.60	-46.8	76,858	-0.06%
2023/12/28	66.4	96.49	25	96.46	95.90	41.4	76,126	0.05%
2023/12/27	62	96.69	13.2	96.83	96.70	48.8	77,213	0.06%
2023/12/26	26.1	96.63	8.1	96.87	97.00	18	79,699	0.02%
2023/12/25	19	96.72	39.3	96.84	96.60	-20.3	80,972	-0.03%
2023/12/22	19.1	94.72	19.1	94.76	94.20	0	80,706	0.00%
2023/12/21	26.3	93.31	114.1	94.74	95.20	-87.8	80,789	-0.11%	大賣/
2023/12/20	38	94.17	47	94.26	94.20	-9	80,167	-0.01%
2023/12/19	35	92.81	38	92.78	92.00	-3	79,775	0.00%
2023/12/18	20	92.13	21.1	92.92	92.30	-1.1	80,271	0.00%
2023/12/15	13	92.63	11	92.54	91.60	2	81,153	0.00%
2023/12/14	31.3	93.71	25.1	93.73	93.10	6.2	81,709	0.01%
2023/12/13	25	92.69	28	92.71	92.90	-3	81,924	0.00%
2023/12/12	44.7	91.15	17	90.81	90.50	27.7	82,288	0.03%
2023/12/11	36.1	92.47	35	92.89	91.80	1.1	83,190	0.00%
2023/12/08	78	93.58	19	93.64	92.60	59	83,663	0.07%
2023/12/07	53	92.15	73.4	92.93	93.40	-20.4	84,174	-0.02%
2023/12/06	17.1	90.87	25	91.08	91.20	-7.9	85,906	-0.01%
2023/12/05	41.3	89.44	29	89.44	89.20	12.3	86,114	0.01%
2023/12/04	27	92.10	12	92.49	91.30	15	86,032	0.02%
2023/12/01	64.3	92.31	45.5	91.97	92.80	18.8	86,253	0.02%
2023/11/30	40.5	91.65	6.8	91.79	91.50	33.7	86,241	0.04%
2023/11/29	19.1	93.40	7.3	93.51	93.30	11.9	86,498	0.01%
2023/11/28	26.1	92.35	19	92.33	92.50	7.1	88,159	0.01%
2023/11/27	55.3	93.34	9	92.64	92.70	46.3	90,725	0.05%
2023/11/24	5.1	95.38	9.1	95.38	96.00	-4.1	91,275	0.00%
2023/11/22	123.8	98.66	33.3	98.31	97.60	90.5	94,745	0.10%	大買/
2023/11/21	28.2	102.43	66.5	102.71	102.50	-38.3	97,250	-0.04%
2023/11/20	10	99.00	50	99.68	99.70	-40	100,938	-0.04%
2023/11/17	40	99.36	46	99.17	99.00	-6	102,125	-0.01%
2023/11/16	25	99.08	16	99.06	99.00	9	103,972	0.01%
2023/11/15	47	100.31	84	100.19	99.00	-37	105,424	-0.04%
2023/11/14	74	98.76	20.1	98.94	98.10	53.9	108,376	0.05%
2023/11/13	149	99.17	162.1	98.42	100.00	-13.1	112,049	-0.01%	大買/大賣/
2023/11/10	93.1	96.53	65	96.82	98.10	28.1	113,658	0.02%
2023/11/09	191.1	98.57	185.1	99.12	98.60	6	114,264	0.01%	大買/大賣/
2023/11/08	138.1	98.63	128.4	98.57	97.30	9.7	115,887	0.01%	大買/大賣/
2023/11/07	20	93.35	37.2	93.65	93.40	-17.2	115,130	-0.01%
2023/11/06	26	92.36	22.1	92.46	92.10	4	118,831	0.00%
2023/11/03	14.2	93.15	23	91.95	91.20	-8.8	121,725	-0.01%
2023/11/02	22	93.01	33	93.49	92.80	-11	126,175	-0.01%
2023/11/01	27.1	89.94	23	89.85	89.50	4.1	127,805	0.00%
2023/10/31	32.1	91.67	8	92.19	89.40	24.1	132,840	0.02%
2023/10/30	37	95.07	20	94.77	93.70	17	134,868	0.01%
2023/10/27	42.1	95.58	43.2	95.17	94.30	-1.1	138,647	0.00%
2023/10/26	12	93.16	17.1	93.47	93.20	-5	140,010	0.00%
2023/10/25	43	95.88	24.1	96.10	95.30	19	142,461	0.01%
2023/10/24	36.6	94.81	58.7	95.15	96.20	-22.2	142,120	-0.02%
2023/10/23	8.3	92.61	36.1	92.90	92.50	-27.8	141,242	-0.02%
2023/10/20	60.2	90.55	55.1	90.94	91.40	5	141,005	0.00%
2023/10/19	68	91.08	51.7	91.58	91.70	16.3	140,393	0.01%
2023/10/18	38.6	90.61	37.8	90.64	91.00	0.8	139,872	0.00%
2023/10/17	76.6	96.24	59.2	95.39	94.70	17.4	137,104	0.01%
2023/10/16	17.1	98.40	19.1	98.45	98.00	-2	135,942	0.00%
2023/10/13	37.3	99.32	15	99.07	99.10	22.3	135,724	0.02%
2023/10/12	25.4	100.97	64	101.71	102.50	-38.7	134,759	-0.03%
2023/10/11	142.7	102.90	38.4	100.88	98.20	104.3	134,082	0.08%	大買/鉅額交易
2023/10/06	46.4	109.35	21	108.69	108.50	25.4	134,437	0.02%
2023/10/05	18	106.06	26.1	106.67	107.00	-8.1	136,130	-0.01%
2023/10/04	32.2	105.10	30.5	104.93	106.00	1.7	137,219	0.00%
2023/10/03	117.5	110.84	94.3	108.41	108.00	23.2	137,686	0.02%	大買/
2023/10/02	51.4	110.31	161.8	108.53	111.00	-110.4	138,259	-0.08%	大賣/鉅額交易
2023/09/28	82.4	103.15	23	104.35	101.50	59.4	137,680	0.04%
2023/09/27	13	102.77	11.3	102.73	103.00	1.7	137,943	0.00%
2023/09/26	12.5	102.27	3	101.50	101.50	9.5	138,726	0.01%
2023/09/25	11	101.41	28	102.86	103.00	-17	139,770	-0.01%
2023/09/22	29.1	100.57	24.2	101.15	102.50	4.9	141,561	0.00%
2023/09/21	66	98.88	65	99.55	100.50	1	142,708	0.00%
2023/09/20	51.3	99.84	61	100.36	98.70	-9.7	143,098	-0.01%
2023/09/19	54.6	98.97	63.5	99.89	98.40	-8.9	143,234	-0.01%
2023/09/18	62.1	101.26	38	101.59	101.00	24.1	143,749	0.02%
2023/09/15	58	106.01	67	105.96	104.50	-9	145,515	-0.01%
2023/09/14	48	106.15	41.5	105.84	106.00	6.5	145,823	0.00%
2023/09/13	15	101.83	15.1	101.93	102.00	-0.1	145,987	0.00%
2023/09/12	39.1	102.37	33.3	102.38	102.00	5.8	147,817	0.00%
2023/09/11	83.3	102.82	80.7	103.15	102.50	2.6	149,199	0.00%
2023/09/08	49.2	109.55	37	109.88	109.00	12.2	149,315	0.01%
2023/09/07	42	111.15	20.1	111.63	110.00	21.9	150,140	0.01%
2023/09/06	22.3	113.37	68	113.40	113.50	-45.7	151,328	-0.03%
2023/09/05	49.1	111.81	21	111.88	112.50	28.1	152,889	0.02%
2023/09/04	32	111.98	50	111.89	112.50	-18	153,207	-0.01%
2023/09/01	116.7	112.25	72	112.13	109.00	44.7	153,384	0.03%	大買/
2023/08/31	94	112.37	137.4	113.09	117.00	-43.4	151,878	-0.03%	大賣/
2023/08/30	30.1	112.17	65	113.05	112.00	-34.9	150,388	-0.02%
2023/08/29	68.1	110.78	30	110.73	109.50	38	152,731	0.02%
2023/08/28	79.4	109.10	64.4	109.01	109.50	15	153,126	0.01%
2023/08/25	210.9	112.31	33.3	113.26	111.00	177.6	155,577	0.11%	大買/鉅額交易
2023/08/24	175.1	129.54	151.2	129.36	122.50	23.9	153,948	0.02%	大買/大賣/
2023/08/23	52.4	124.87	72	125.17	127.50	-19.6	151,950	-0.01%
2023/08/22	106.3	125.46	101.1	125.72	123.50	5.2	154,442	0.00%	大買/大賣/
2023/08/21	48.4	121.06	77.3	121.55	121.00	-28.9	155,205	-0.02%
2023/08/18	268.4	121.69	156.5	121.30	120.50	111.9	154,552	0.07%	大買/大賣/鉅額交易
2023/08/17	237.3	127.80	138.6	127.84	129.00	98.7	151,273	0.07%	大買/大賣/
2023/08/16	87.4	119.80	150.1	120.90	128.00	-62.7	147,325	-0.04%	大賣/
2023/08/15	88	118.04	77.1	118.88	116.50	10.9	145,781	0.01%
2023/08/14	154.2	110.50	101	111.53	111.50	53.2	144,619	0.04%	大買/大賣/
2023/08/11	151.5	116.67	171	117.31	115.00	-19.5	141,921	-0.01%	大買/大賣/
2023/08/10	172.7	113.30	181.2	115.23	113.50	-8.5	140,567	-0.01%	大買/大賣/
2023/08/09	123.4	121.88	100.7	121.28	120.00	22.6	137,269	0.02%	大買/
2023/08/08	180.5	129.44	116	130.21	129.00	64.5	136,528	0.05%	大買/大賣/
2023/08/07	62	123.22	88.7	122.72	125.00	-26.6	131,929	-0.02%
2023/08/04	101.5	115.17	102.5	114.25	114.00	-1	130,249	0.00%	大買/大賣/
2023/08/02	99.9	126.87	34.5	125.21	121.50	65.4	125,410	0.05%
2023/08/01	108.7	132.51	118.1	133.17	135.00	-9.4	123,181	-0.01%	大買/大賣/
2023/07/31	175.2	150.66	55.2	148.65	141.50	120	119,189	0.10%	大買/鉅額交易
2023/07/28	141.1	153.03	118.5	153.67	157.00	22.6	117,057	0.02%	大買/大賣/
2023/07/27	10.5	154.10	3	154.50	154.00	7.5	114,413	0.01%
2023/07/26	8.4	154.09	28.3	155.62	156.50	-19.9	115,335	-0.02%
2023/07/25	13.1	156.87	8.5	156.33	152.00	4.6	115,259	0.00%
2023/07/24	23	155.17	9.2	154.67	158.00	13.8	115,382	0.01%
2023/07/21	3	140.48	28.3	144.91	147.50	-25.3	115,512	-0.02%
2023/07/20	3.2	133.17	13.1	132.56	134.50	-9.9	115,954	-0.01%
2023/07/19	4.4	130.95	2.5	130.82	128.00	2	116,322	0.00%
2023/07/18	27.4	134.11	7.3	138.15	133.00	20.2	116,878	0.02%
2023/07/17	17.1	140.30	6	142.83	139.50	11.1	117,000	0.01%
2023/07/14	14	135.59	20.1	136.90	142.00	-6.1	118,026	-0.01%
2023/07/13	69.3	133.25	66.3	133.85	132.00	3	117,676	0.00%
2023/07/12	27	121.00	57.9	121.54	124.00	-30.9	114,566	-0.03%
2023/07/11	46	108.99	114.2	110.95	113.00	-68.2	112,635	-0.06%	大賣/
2023/07/10	36	104.51	73.1	105.13	103.00	-37.1	111,414	-0.03%
2023/07/07	120.3	106.83	89.9	107.55	106.00	30.4	110,867	0.03%	大買/
2023/07/06	51	106.88	103.1	106.93	105.50	-52.1	109,008	-0.05%	大賣/
2023/07/05	93.4	101.19	78	102.51	102.50	15.4	107,848	0.01%
2023/07/04	8	102.44	36.1	104.47	105.00	-28.1	106,113	-0.03%
2023/07/03	78	95.61	46.7	96.04	95.70	31.4	105,150	0.03%
2023/06/30	84.4	87.93	127.2	88.31	90.80	-42.9	104,322	-0.04%	大賣/
2023/06/29	110	82.65	148	81.99	83.60	-38	103,396	-0.04%	大買/大賣/
2023/06/28	125.3	80.57	107	80.64	78.70	18.3	101,949	0.02%	大買/大賣/
2023/06/27	106	80.67	33	80.93	79.60	73	100,933	0.07%	大買/
2023/06/26	160.2	81.59	123.2	82.25	82.80	37	100,256	0.04%	大買/大賣/
2023/06/21	140	81.45	225.2	82.46	84.10	-85.2	99,270	-0.09%	大買/大賣/
2023/06/20	74	76.93	93	78.16	77.70	-19	97,590	-0.02%
2023/06/19	120.2	79.25	46	79.43	78.40	74.2	96,478	0.08%	大買/
2023/06/16	84	80.65	86	80.72	80.20	-2	95,723	0.00%
2023/06/15	122.3	79.40	149.3	80.13	80.20	-27	93,255	-0.03%	大買/大賣/
2023/06/14	80	74.36	141.3	75.66	76.70	-61.3	90,825	-0.07%	大賣/
2023/06/13	85	71.58	67	72.04	71.80	18	87,985	0.02%
2023/06/12	109.2	71.36	69	72.42	70.70	40.2	86,804	0.05%	大買/
2023/06/09	75.6	70.93	171.5	71.69	73.00	-95.9	84,944	-0.11%	大賣/
2023/06/08	45.1	68.96	34.3	69.21	68.00	10.8	82,605	0.01%
2023/06/07	68.1	69.59	32	70.09	68.60	36.1	81,273	0.04%
2023/06/06	8.5	70.48	4.3	71.06	70.60	4.2	79,813	0.01%
2023/06/05	60	71.86	35	71.67	71.00	25	79,062	0.03%
2023/06/02	206.1	72.65	213	73.33	71.10	-6.9	77,459	-0.01%	大買/大賣/
2023/06/01	74	67.12	95	67.34	69.40	-21	73,617	-0.03%
2023/05/31	30	66.43	40.1	66.59	66.70	-10.1	71,367	-0.01%
2023/05/30	157.2	67.17	137	67.82	66.30	20.2	66,044	0.03%	大買/大賣/
2023/05/29	83.3	68.16	69.2	68.07	68.00	14	63,640	0.02%
2023/05/26	75	65.48	109.1	66.04	65.00	-34.1	60,859	-0.06%	大賣/
2023/05/25	35.1	60.31	208.1	60.66	61.70	-173	56,693	-0.31%	大賣/鉅額交易
2023/05/24	29	55.50	64	55.66	56.10	-35	53,445	-0.07%
2023/05/23	21	53.44	34.1	53.70	53.60	-13.1	51,926	-0.03%
2023/05/22	10	52.88	8.1	53.07	52.70	1.9	50,829	0.00%
2023/05/19	8	52.31	198.1	52.64	53.20	-190.1	49,902	-0.38%	大賣/鉅額交易
2023/05/18	28	51.02	28	50.87	50.60	0	48,118	0.00%
2023/05/17	58	49.62	18	49.53	49.45	40	46,770	0.09%
2023/05/16	48	48.66	78	48.89	48.45	-30	45,829	-0.07%
2023/05/15	38.1	49.04	9	48.81	48.50	29.1	44,747	0.06%
2023/05/12	68.4	48.06	2,034	46.06	50.10	-1,965.7	43,504	-4.52%	大賣/鉅額交易
2023/05/11	5	47.84	24.4	47.91	47.50	-19.4	40,848	-0.05%
2023/05/10	22.2	48.25	3.1	48.03	48.10	19.1	40,176	0.05%
2023/05/09	27	49.78	46	49.58	50.00	-19	39,277	-0.05%
2023/05/08	45	50.39	8.2	50.55	49.90	36.8	38,509	0.10%
2023/05/05	12	49.32	8.1	49.40	49.15	3.9	37,793	0.01%
2023/05/04	37.1	48.76	20	48.73	49.55	17.1	37,416	0.05%
2023/05/03	24.2	48.92	24.2	48.87	48.95	0	36,729	0.00%
2023/05/02	16	49.73	34.2	49.27	50.10	-18.2	36,394	-0.05%
2023/04/28	4	45.69	2.5	46.03	46.50	1.5	35,295	0.00%
2023/04/27	49	45.85	61.2	46.02	46.00	-12.2	34,667	-0.04%
2023/04/26	41	44.43	52	44.79	45.00	-11	33,828	-0.03%
2023/04/25	27.3	44.50	17	43.85	43.70	10.3	32,985	0.03%
2023/04/24	26	45.70	38	46.00	46.20	-12	31,630	-0.04%
2023/04/21	17.1	44.60	38	44.74	44.50	-20.9	30,785	-0.07%
2023/04/20	25.1	45.45	27	45.73	45.80	-1.9	29,599	-0.01%
2023/04/19	162	45.81	43.2	45.70	45.65	118.8	28,817	0.41%	大買/鉅額交易
2023/04/18	37.2	43.55	0	0.00	43.45	37.2	27,272	0.14%
2023/04/17	8	44.28	9	44.64	44.20	-1	26,654	0.00%
2023/04/14	26.3	44.27	8.3	44.97	43.95	18	26,180	0.07%
2023/04/13	30.3	44.35	7	44.64	44.45	23.3	25,236	0.09%
2023/04/12	216	45.30	35	45.04	45.15	181	24,386	0.74%	大買/鉅額交易
2023/04/11	7.3	43.50	12	43.49	43.45	-4.8	23,306	-0.02%
2023/04/10	269	42.26	48.3	41.95	43.40	220.7	22,753	0.97%	大買/鉅額交易
2023/04/07	158.3	41.26	0.1	40.65	40.60	158.1	21,414	0.74%	大買/鉅額交易
2023/04/06	5.5	41.49	15	40.67	41.40	-9.5	20,966	-0.05%
2023/03/31	1,216.2	41.61	7.4	41.69	41.85	1,208.8	20,410	5.92%	大買/鉅額交易
2023/03/30	13	41.00	29.1	41.22	41.60	-16.1	19,804	-0.08%
2023/03/29	7.3	39.64	6	39.27	39.55	1.3	18,541	0.01%
2023/03/28	5	39.64	6	40.05	39.40	-1	18,323	-0.01%
2023/03/27	0	0.00	5.2	40.52	41.20	-5.2	18,137	-0.03%
2023/03/24	6	39.23	17	39.25	40.00	-11	17,776	-0.06%
2023/03/23	12	38.81	35.1	38.58	39.65	-23.1	16,814	-0.14%
2023/03/22	11.3	38.02	16.1	38.10	38.20	-4.8	15,790	-0.03%
2023/03/21	14	37.18	27	37.19	37.55	-13	15,307	-0.08%
2023/03/20	0	0.00	7.3	35.62	35.90	-7.3	14,354	-0.05%
2023/03/17	0	0.00	10	35.00	34.95	-10	14,196	-0.07%
2023/03/16	1.3	34.49	4	34.54	34.55	-2.8	13,982	-0.02%
2023/03/15	1	34.60	36.3	34.55	34.50	-35.3	13,837	-0.26%
2023/03/13	0	0.00	0	33.65	33.65	0	13,450	0.00%
2023/03/10	4	33.41	2	33.45	33.60	2	13,325	0.02%
2023/03/09	0	0.00	4	33.90	33.95	-4	13,293	-0.03%
2023/03/08	0	0.00	26.3	33.62	33.80	-26.3	13,102	-0.20%
2023/03/07	0	0.00	0.3	33.05	33.15	-0.3	12,831	0.00%
2023/03/06	0	0.00	10	32.60	32.85	-10	12,700	-0.08%
2023/03/03	0	0.00	1	32.55	32.65	-1	12,665	-0.01%
2023/03/02	3.2	32.20	2	32.15	32.35	1.2	12,673	0.01%
2023/03/01	1.3	32.58	1	32.55	32.55	0.3	12,625	0.00%
2023/02/24	10	32.45	9.2	33.02	33.15	0.8	12,354	0.01%
2023/02/23	5	32.14	1	32.25	32.20	4	11,845	0.03%
2023/02/21	0.2	31.70	1	31.75	31.75	-0.9	11,700	-0.01%
2023/02/17	0	0.00	2	31.60	31.65	-2	11,955	-0.02%
2023/02/16	3	31.63	2	31.55	31.50	1	12,054	0.01%
2023/02/15	0	0.00	1	31.75	31.80	-1	12,205	-0.01%
2023/02/14	1	31.70	0	0.00	31.75	1	12,160	0.01%
2023/02/13	0.6	31.60	0.1	31.60	31.70	0.5	12,208	0.00%
2023/02/10	1.2	31.31	0	0.00	31.20	1.2	12,266	0.01%
2023/02/09	0	0.00	13	31.55	31.80	-13	12,478	-0.10%
2023/02/08	1	31.90	4	31.91	31.90	-3	12,584	-0.02%
2023/02/07	0	0.00	2	31.90	31.95	-2	12,556	-0.02%
2023/02/06	5	31.85	1.2	31.89	31.95	3.9	12,536	0.03%
2023/02/03	0	0.00	1	31.80	31.95	-1	12,466	-0.01%
2023/02/02	0	0.00	3.1	31.70	31.80	-3.1	12,352	-0.03%
2023/02/01	1	31.45	0	0.00	31.40	1	12,154	0.01%
2023/01/31	2	31.30	8.7	31.35	31.50	-6.7	12,085	-0.06%
2023/01/30	0	0.00	8.3	31.03	31.20	-8.3	11,639	-0.07%
2023/01/17	0	0.00	1	30.20	30.20	-1	11,224	-0.01%
2023/01/16	1	30.00	1	30.20	30.10	0	11,192	0.00%
2023/01/13	0.6	30.14	2	30.15	30.20	-1.4	11,160	-0.01%
2023/01/12	0	0.00	1.1	30.09	30.10	-1.1	11,461	-0.01%
2023/01/11	1	30.15	3	30.27	30.30	-2	11,486	-0.02%
2023/01/10	0	0.00	0.2	30.05	30.15	-0.2	11,454	0.00%
2023/01/09	0	0.00	4.1	29.97	30.00	-4.1	11,397	-0.04%
2023/01/05	0	0.00	2.1	29.35	29.50	-2.1	11,305	-0.02%
2023/01/03	0	0.00	0.1	29.25	29.20	-0.1	11,411	0.00%
2022/12/29	2	29.08	0	0.00	29.45	2	11,320	0.02%
2022/12/28	0.1	29.14	30	29.18	29.30	-29.9	11,333	-0.26%
2022/12/27	0	0.00	2	29.65	29.70	-2	11,395	-0.02%
2022/12/26	0	0.00	1	29.85	29.65	-1	11,466	-0.01%
2022/12/21	0	0.00	5	30.15	30.05	-5	11,359	-0.04%
2022/12/20	0	0.00	6	30.20	30.10	-6	11,021	-0.05%
2022/12/19	0	0.00	9.1	30.33	30.50	-9.1	10,535	-0.09%
2022/12/16	0	0.00	14	29.60	30.00	-14	9,847	-0.14%
2022/12/15	0	0.00	4	29.25	29.30	-4	9,325	-0.04%
2022/12/14	2	28.90	3.1	29.06	29.15	-1.1	9,391	-0.01%
2022/12/13	0	0.00	7	28.83	28.90	-7	9,446	-0.07%
2022/12/12	3	28.20	3.1	28.30	28.50	-0.1	9,340	0.00%
2022/12/09	0	0.00	5	28.31	28.40	-5	9,552	-0.05%
2022/12/08	0	0.00	2.1	27.77	27.80	-2.1	9,404	-0.02%
2022/12/07	2	27.25	0	0.00	27.30	2	9,349	0.02%
2022/12/06	0	0.00	8	27.49	27.50	-8	9,356	-0.09%
2022/12/05	1	27.45	0	0.00	27.35	1	9,314	0.01%
2022/12/02	0	27.55	0	0.00	27.60	0	9,291	0.00%
2022/12/01	0	0.00	1	27.90	27.50	-1	9,279	-0.01%
2022/11/30	6	27.47	1	27.45	27.65	5	9,253	0.05%
2022/11/25	0	0.00	0.1	27.30	27.25	-0.1	9,273	0.00%
2022/11/21	1	27.30	0	0.00	27.35	1	9,523	0.01%
2022/11/16	0	0.00	2	27.60	27.70	-2	9,458	-0.02%
2022/11/15	0	0.00	2	27.55	27.55	-2	9,377	-0.02%
2022/11/11	0	0.00	0.1	27.35	27.50	-0.1	9,163	0.00%
2022/11/10	2	27.13	0	0.00	27.20	2	8,994	0.02%
2022/11/08	0	0.00	4	27.21	27.25	-4	9,048	-0.04%
2022/11/07	44	26.57	5.1	26.62	26.80	39	8,928	0.44%
2022/11/04	3	25.30	0	0.00	25.35	3	8,804	0.03%
2022/11/03	0	0.00	0.1	26.00	25.80	-0.1	8,643	0.00%
2022/11/02	10	25.97	0	0.00	25.95	10	8,781	0.11%
2022/11/01	1	26.15	0.1	26.25	26.20	0.9	8,878	0.01%
2022/10/25	0	0.00	0.1	26.30	25.95	-0.1	9,235	0.00%
2022/10/20	0.1	25.80	1	26.55	26.35	-0.9	9,352	-0.01%
2022/10/13	1	26.40	0	0.00	26.50	1	8,757	0.01%
2022/10/12	1	26.35	0	0.00	26.50	1	8,748	0.01%
2022/10/07	0	0.00	0.1	27.00	26.80	-0.1	8,691	0.00%
2022/10/06	1	27.10	0	0.00	27.00	1	8,712	0.01%
2022/10/04	0.2	27.10	0.6	27.10	27.10	-0.4	8,827	0.00%
2022/10/03	0.3	26.48	0	0.00	26.75	0.3	8,819	0.00%
2022/09/30	0.2	26.85	0	0.00	26.55	0.2	8,859	0.00%
2022/09/29	0	0.00	1.1	27.29	27.35	-1.1	8,855	-0.01%
2022/09/27	0	0.00	2	26.95	26.85	-2	9,365	-0.02%
2022/09/26	0.5	26.90	0.6	26.95	26.95	-0.1	9,479	0.00%
2022/09/23	0	0.00	0.8	27.30	27.25	-0.8	9,602	-0.01%
2022/09/22	0	0.00	1	27.45	27.25	-1	9,861	-0.01%
2022/09/20	0	0.00	0.4	27.52	27.80	-0.4	9,690	0.00%
2022/09/19	0	0.00	1	27.25	27.55	-1	9,452	-0.01%
2022/09/16	0	0.00	10	27.05	27.35	-10	9,314	-0.11%
2022/09/15	1	27.35	0	27.50	27.35	1	9,093	0.01%
2022/09/13	0	0.00	1	27.60	27.65	-1	9,082	-0.01%
2022/09/12	1	27.25	0	0.00	27.40	1	9,175	0.01%
2022/09/08	0	0.00	0.1	27.25	27.20	-0.1	9,338	0.00%
2022/09/07	0.8	26.72	0	0.00	26.75	0.8	9,324	0.01%
2022/09/06	1	27.15	0	0.00	26.95	1	9,343	0.01%
2022/09/02	0	0.00	3	27.65	27.30	-3	9,268	-0.03%
2022/09/01	0	0.00	2	27.45	27.45	-2	9,245	-0.02%
2022/08/30	1	27.50	0	0.00	27.50	1	9,167	0.01%
2022/08/29	3	27.38	0	0.00	27.35	3	9,085	0.03%
2022/08/25	11	27.93	0	0.00	27.95	11	9,016	0.12%
2022/08/23	0	0.00	0.1	28.20	28.15	-0.1	9,089	0.00%
2022/08/18	0	0.00	1	28.20	28.35	-1	9,070	-0.01%
2022/08/17	0	0.00	1.1	28.35	28.35	-1.1	9,096	-0.01%
2022/08/16	0	0.00	0	28.00	28.20	0	9,090	0.00%
2022/08/15	1	27.90	0	0.00	27.90	1	9,039	0.01%
2022/08/12	0	0.00	3	28.57	28.65	-3	8,959	-0.03%
2022/08/11	0.1	28.27	7.1	27.92	28.40	-6.9	8,965	-0.08%
2022/08/10	0	0.00	2	28.00	28.15	-2	8,842	-0.02%
2022/08/09	0	0.00	14.1	27.93	28.00	-14.1	8,789	-0.16%
2022/08/08	0	0.00	1.1	27.55	27.65	-1.1	8,686	-0.01%
2022/08/05	0	0.00	0.1	27.10	27.35	-0.1	8,636	0.00%
2022/08/04	0	26.75	0.1	26.80	26.70	0	8,585	0.00%
2022/08/03	0	0.00	1.1	26.69	26.85	-1.1	8,611	-0.01%
2022/08/02	0	0.00	0.1	26.40	26.40	-0.1	8,779	0.00%
2022/08/01	0	0.00	0.1	26.40	26.30	-0.1	9,017	0.00%
2022/07/28	1	25.90	10.1	26.20	26.35	-9.1	9,031	-0.10%
2022/07/27	3	25.75	0	0.00	26.00	3	8,975	0.03%
2022/07/25	0	0.00	2	25.28	25.20	-2	9,026	-0.02%
2022/07/22	0	0.00	1.1	25.10	25.10	-1.1	9,154	-0.01%
2022/07/21	2	25.05	0.1	25.00	25.10	2	9,340	0.02%
2022/07/14	1	23.95	0.2	24.45	24.30	0.9	9,570	0.01%
2022/07/13	6	24.30	0	0.00	23.95	6	9,570	0.06%
2022/07/12	1	23.95	0	0.00	23.95	1	9,525	0.01%
2022/07/11	0	0.00	0.1	24.70	24.45	-0.1	9,411	0.00%
2022/07/07	0	0.00	0.6	23.56	23.60	-0.6	9,233	-0.01%
2022/07/06	1	23.50	0	0.00	23.40	1	9,172	0.01%
2022/07/05	4	26.23	0	0.00	26.25	4	8,734	0.05%
2022/07/04	1	26.35	2	26.40	26.30	-1	8,555	-0.01%
2022/07/01	6	26.32	0	0.00	26.35	6	8,570	0.07%
2022/06/30	11	26.83	0	0.00	26.70	11	8,398	0.13%
2022/06/29	10	27.68	2	27.65	27.65	8	8,141	0.10%
2022/06/28	0	0.00	2	28.50	28.30	-2	8,119	-0.02%
2022/06/23	1	28.10	0.9	28.25	28.15	0.1	8,119	0.00%
2022/06/22	1	28.55	0	0.00	28.55	1	8,101	0.01%
2022/06/21	0	0.00	1	28.85	28.75	-1	8,161	-0.01%
2022/06/17	1	28.35	0	0.00	28.95	1	8,162	0.01%
2022/06/16	9	28.85	0	0.00	28.85	9	8,147	0.11%
2022/06/14	1	28.40	7	28.72	28.80	-6	8,305	-0.07%
2022/06/10	1	28.80	0	0.00	28.80	1	8,385	0.01%
2022/06/06	1.5	28.72	2.2	28.71	28.55	-0.7	8,762	-0.01%
2022/06/01	1	28.70	0	0.00	28.60	1	9,181	0.01%
2022/05/31	0	0.00	2	28.48	28.40	-2	9,331	-0.02%
2022/05/30	0	0.00	14.2	28.06	28.20	-14.2	9,486	-0.15%
2022/05/27	0	0.00	0.1	27.85	27.65	-0.1	9,786	0.00%
2022/05/26	0	0.00	0.1	27.60	27.35	-0.1	10,328	0.00%
2022/05/24	2	27.30	0	0.00	27.30	2	15,680	0.01%
2022/05/23	0.5	27.65	0	0.00	27.60	0.5	16,041	0.00%
2022/05/20	10	27.80	0	0.00	27.80	10	16,292	0.06%
2022/05/19	1	27.70	0.1	27.90	28.05	0.9	16,453	0.01%
2022/05/13	1	27.10	0	0.00	27.15	1	17,090	0.01%
2022/05/12	3.1	27.10	0	0.00	27.00	3.1	17,210	0.02%
2022/05/11	1	27.30	0.1	27.50	27.30	1	17,331	0.01%
2022/05/10	4.1	27.01	0	0.00	27.40	4.1	17,953	0.02%
2022/05/09	23.1	27.97	0	0.00	27.70	23.1	18,037	0.13%
2022/05/04	0.2	28.80	0	0.00	28.80	0.2	18,422	0.00%
2022/05/03	3	28.40	0	0.00	28.65	3	18,862	0.02%
2022/04/29	0	28.50	0	0.00	28.50	0	19,259	0.00%
2022/04/27	15	28.40	0	0.00	28.25	15	20,025	0.07%
2022/04/26	3	28.73	0	0.00	28.85	3	20,920	0.01%
2022/04/25	14	28.70	2	28.70	28.60	12	20,981	0.06%
2022/04/22	1	29.10	0	0.00	29.10	1	20,926	0.00%
2022/04/21	0	0.00	2.1	29.33	29.30	-2.1	20,976	-0.01%
2022/04/20	1.3	29.18	5	29.30	29.15	-3.7	21,222	-0.02%
2022/04/18	0	29.35	1	29.35	29.35	-1	21,638	0.00%
2022/04/13	0	0.00	3	29.35	29.40	-3	21,823	-0.01%
2022/04/11	13	29.12	0	0.00	29.05	13	21,787	0.06%
2022/04/08	18	29.21	0	0.00	29.15	18	21,735	0.08%
2022/04/07	4	29.51	5	29.51	29.25	-1	21,684	0.00%
2022/04/06	1	29.80	0	0.00	29.80	1	21,532	0.00%
2022/03/31	3	30.03	0	0.00	29.75	3	21,547	0.01%
2022/03/30	0.3	29.90	0	0.00	29.85	0.3	21,445	0.00%
2022/03/25	0	0.00	200.1	29.75	29.85	-200.1	21,537	-0.93%	大賣/鉅額交易
2022/03/24	1.5	29.61	7	29.69	29.70	-5.5	21,579	-0.03%
2022/03/23	3	29.95	8	29.99	29.80	-5	21,573	-0.02%
2022/03/22	2	30.10	0	0.00	30.00	2	21,462	0.01%
2022/03/21	4	30.05	2.2	30.05	30.05	1.8	21,350	0.01%
2022/03/18	1	29.70	11	29.79	29.75	-10	21,183	-0.05%
2022/03/17	5.2	29.55	11	29.63	29.60	-5.8	21,161	-0.03%
2022/03/16	2.2	29.23	6	29.25	29.50	-3.8	20,999	-0.02%
2022/03/15	7.3	29.44	4	29.55	29.35	3.3	20,977	0.02%
2022/03/14	2.5	29.71	3	29.65	29.65	-0.5	20,942	0.00%
2022/03/11	1	29.50	10	29.50	29.50	-9	20,957	-0.04%
2022/03/10	0	0.00	2	29.43	29.45	-2	20,969	-0.01%
2022/03/09	3.1	28.82	0	0.00	28.80	3.1	20,932	0.01%
2022/03/08	2	28.93	0	0.00	28.95	2	20,708	0.01%
2022/03/07	8	28.97	1	29.05	28.90	7	20,692	0.03%
2022/03/04	2	29.43	1.1	29.46	29.50	1	20,859	0.00%
2022/03/03	4	29.45	0	0.00	29.50	4	20,771	0.02%
2022/03/02	3	29.32	1	29.50	29.35	2	20,565	0.01%
2022/03/01	18	29.34	7	29.69	29.35	11	20,298	0.05%
2022/02/25	5	29.39	1	29.30	29.40	4	19,738	0.02%
2022/02/24	25.7	29.30	1	29.25	29.25	24.7	15,179	0.16%
2022/02/23	3.5	30.02	0	0.00	30.00	3.5	14,379	0.02%
2022/02/22	6	30.10	5	30.15	30.25	1	14,076	0.01%
2022/02/21	2	30.10	4	30.33	30.30	-2	13,822	-0.01%
2022/02/18	7	30.31	9.2	30.25	30.30	-2.2	13,645	-0.02%
2022/02/17	1.9	30.52	2	30.55	30.60	-0.1	13,443	0.00%
2022/02/16	4.1	30.37	7	30.31	30.40	-2.9	13,387	-0.02%
2022/02/15	1	30.05	4	30.30	30.65	-3	13,191	-0.02%
2022/02/14	3	30.35	1	30.40	30.30	2	12,885	0.02%
2022/02/11	4.5	30.83	13	30.96	31.00	-8.5	12,731	-0.07%
2022/02/10	12	30.66	0	0.00	30.80	12	12,609	0.10%
2022/02/09	5	31.84	4	31.85	32.00	1	12,229	0.01%
2022/02/08	3	31.87	8.3	31.88	32.00	-5.3	12,001	-0.04%
2022/02/07	1	31.40	21	31.31	31.60	-20	11,987	-0.17%
2022/01/26	3.2	31.38	7	31.34	31.35	-3.8	11,803	-0.03%
2022/01/25	2.2	31.41	7.1	31.34	31.60	-4.9	11,590	-0.04%
2022/01/24	4	31.35	2	31.08	31.45	2	11,204	0.02%
2022/01/21	6	31.04	2.4	31.06	31.25	3.6	10,801	0.03%
2022/01/20	10.1	31.30	30.1	31.19	31.50	-20	10,475	-0.19%
2022/01/19	18	30.47	11.2	30.93	30.95	6.8	9,896	0.07%
2022/01/18	10	30.05	0	0.00	30.00	10	8,844	0.11%
2022/01/17	2	30.05	2	30.08	30.15	0	8,720	0.00%
2022/01/14	1	29.65	15.1	29.80	29.85	-14.1	8,630	-0.16%
2022/01/13	1	29.65	6	29.98	30.00	-5	8,751	-0.06%
2022/01/12	1	29.75	0.1	29.75	29.75	0.9	8,633	0.01%
2022/01/11	0	0.00	4.9	29.35	29.35	-4.9	8,401	-0.06%
2022/01/10	0	0.00	1	29.30	29.10	-1	8,222	-0.01%
2022/01/07	0	0.00	24	28.96	29.05	-24	8,195	-0.29%
2022/01/05	0	29.10	0.5	29.15	29.05	-0.5	8,214	-0.01%
2022/01/03	1	29.05	1	29.20	29.00	0	8,450	0.00%
2021/12/29	2	29.18	0	0.00	29.25	2	8,830	0.02%
2021/12/28	3	29.18	0	0.00	29.20	3	8,874	0.03%
2021/12/24	0	0.00	2	29.15	29.10	-2	8,970	-0.02%
2021/12/21	2	29.15	1.5	29.08	28.95	0.5	8,999	0.01%
2021/12/20	1	28.75	2	28.95	28.90	-1	8,949	-0.01%
2021/12/17	0	29.00	0	0.00	28.85	0	8,894	0.00%
2021/12/16	0	0.00	1	29.00	29.05	-1	8,842	-0.01%
2021/12/14	0	29.00	0.5	29.05	29.00	-0.5	9,055	-0.01%
2021/12/13	1	29.00	0	0.00	29.00	1	9,093	0.01%
2021/12/10	0	29.20	0	0.00	29.25	0	9,183	0.00%
2021/12/09	1	29.00	0.1	29.30	29.15	0.9	9,208	0.01%
2021/12/08	1	29.35	3	29.25	29.20	-2	9,224	-0.02%
2021/12/06	0.3	29.20	0	0.00	29.30	0.3	9,161	0.00%
2021/12/03	1	29.25	0	0.00	29.15	1	9,194	0.01%
2021/12/02	0	0.00	2	29.15	29.15	-2	9,150	-0.02%
2021/12/01	0.7	29.08	0	0.00	29.30	0.7	9,177	0.01%
2021/11/30	13	29.63	13	28.87	28.60	0	9,029	0.00%
2021/11/29	1.2	29.26	2	29.10	29.30	-0.8	8,533	-0.01%
2021/11/26	10.5	29.39	0	0.00	29.15	10.5	8,478	0.12%
2021/11/25	0	0.00	16	29.70	29.65	-16	8,556	-0.19%
2021/11/24	0	0.00	2	29.35	29.35	-2	8,523	-0.02%
2021/11/23	2	29.00	2	29.05	29.10	0	8,519	0.00%
2021/11/22	3	29.30	1	29.30	29.40	2	8,569	0.02%
2021/11/19	0	0.00	21	29.08	29.20	-21	8,606	-0.24%
2021/11/17	2	28.85	0	0.00	28.80	2	8,680	0.02%
2021/11/15	0	0.00	1	28.85	28.75	-1	8,784	-0.01%
2021/11/12	5	28.70	0	0.00	28.80	5	8,839	0.06%
2021/11/11	1	28.80	0	0.00	28.65	1	8,921	0.01%
2021/11/10	1	28.85	0	0.00	28.95	1	9,163	0.01%
2021/11/09	1	28.50	1	28.65	28.85	0	9,297	0.00%
2021/11/08	4.1	28.49	0	0.00	28.45	4.1	9,288	0.04%
2021/11/05	100	29.40	1	29.70	29.55	99	9,167	1.08%
2021/11/04	1	29.35	4	29.51	29.80	-3	9,214	-0.03%
2021/11/02	0	0.00	1	29.10	29.20	-1	9,382	-0.01%
2021/11/01	1	29.05	3	29.02	29.10	-2	9,537	-0.02%
2021/10/29	1	29.10	0	0.00	29.20	1	9,619	0.01%
2021/10/28	0	0.00	1	29.30	29.35	-1	9,800	-0.01%
2021/10/27	2	29.23	0	0.00	29.35	2	9,985	0.02%
2021/10/25	1	29.15	0	0.00	29.20	1	10,286	0.01%
2021/10/21	1	29.20	8	29.23	29.10	-7	10,481	-0.07%
2021/10/20	0	0.00	2	28.85	28.90	-2	10,426	-0.02%
2021/10/18	2	28.38	1.6	28.53	28.35	0.4	10,711	0.00%
2021/10/15	2	28.55	0	0.00	28.70	2	12,208	0.02%
2021/10/14	1	28.70	4	28.45	28.40	-3	12,692	-0.02%
2021/10/13	4	28.70	1	28.70	28.70	3	12,980	0.02%
2021/10/12	4	28.29	31	28.64	28.70	-27	13,135	-0.21%
2021/10/08	0	0.00	11	28.31	28.40	-11	13,243	-0.08%
2021/10/07	10	28.33	11.3	28.31	28.35	-1.3	13,279	-0.01%
2021/10/06	2	27.50	1	27.50	27.55	1	13,170	0.01%
2021/10/05	1.5	27.17	3	27.22	27.40	-1.5	13,192	-0.01%
2021/10/04	1	27.15	0	0.00	27.15	1	13,283	0.01%
2021/10/01	0	0.00	25	27.27	27.45	-25	13,427	-0.19%
2021/09/30	2	27.30	10	27.40	27.50	-8	13,451	-0.06%
2021/09/29	12	27.15	0	0.00	27.25	12	13,541	0.09%
2021/09/27	4	27.71	0	0.00	27.60	4	13,995	0.03%
2021/09/23	0	0.00	9	27.65	27.75	-9	14,059	-0.06%
2021/09/22	1	27.25	0	0.00	27.40	1	14,101	0.01%
2021/09/17	1	27.55	1	27.80	27.70	0	14,159	0.00%
2021/09/15	12	27.77	5	27.73	27.75	7	14,166	0.05%
2021/09/14	1	27.10	0	0.00	27.20	1	14,033	0.01%
2021/09/13	4.1	27.00	0	0.00	27.05	4.1	14,016	0.03%
2021/09/08	1	27.40	0	0.00	27.20	1	14,292	0.01%
2021/09/07	1	27.55	2	27.55	27.45	-1	14,376	-0.01%
2021/09/06	4	27.70	1	27.75	27.55	3	14,502	0.02%
2021/09/01	3	27.62	0	0.00	27.55	3	14,856	0.02%
2021/08/31	5	27.55	0	0.00	27.40	5	14,874	0.03%
2021/08/30	1	27.50	3	27.45	27.65	-2	14,854	-0.01%
2021/08/27	2	27.45	1	27.40	27.50	1	14,902	0.01%
2021/08/26	2	27.73	0	0.00	27.35	2	14,962	0.01%
2021/08/25	3	27.78	3	27.80	27.75	0	15,092	0.00%
2021/08/24	2	27.40	1	27.50	27.60	1	15,225	0.01%
2021/08/23	0	0.00	2	26.98	26.95	-2	15,310	-0.01%
2021/08/20	1	26.85	31	26.71	26.90	-30	15,435	-0.19%
2021/08/19	2	26.63	0	0.00	26.70	2	16,216	0.01%
2021/08/17	1.6	26.84	2	26.90	26.75	-0.4	16,279	0.00%
2021/08/16	17	26.77	0	0.00	26.70	17	16,316	0.10%
2021/08/13	1	27.10	0	0.00	27.15	1	16,292	0.01%
2021/08/12	0	0.00	5	27.35	27.35	-5	16,283	-0.03%
2021/08/11	1	27.15	1	27.20	27.20	0	16,355	0.00%
2021/08/10	5.7	27.12	0	0.00	27.20	5.7	16,448	0.03%
2021/08/09	4	27.29	0	0.00	27.30	4	16,610	0.02%
2021/08/06	19	27.54	8	27.63	27.70	11	16,679	0.07%
2021/08/05	5	27.14	0	0.00	27.10	5	16,561	0.03%
2021/08/04	4	27.15	0	0.00	27.30	4	16,863	0.02%
2021/08/03	5.5	27.25	10	27.30	27.40	-4.5	17,018	-0.03%
2021/08/02	5	27.53	0	0.00	27.60	5	17,057	0.03%
2021/07/30	12	27.87	2	27.90	27.75	10	16,996	0.06%
2021/07/29	5	28.06	1	28.10	28.00	4	16,936	0.02%
2021/07/28	6	27.83	20	28.05	28.05	-14	17,088	-0.08%
2021/07/27	1	28.15	7	28.14	28.15	-6	17,297	-0.03%
2021/07/26	2	28.25	4	28.30	28.10	-2	17,603	-0.01%
2021/07/23	1	28.10	0	0.00	28.10	1	17,588	0.01%
2021/07/22	10	28.21	1	28.15	28.20	9	17,556	0.05%
2021/07/21	35	28.24	0	0.00	28.05	35	17,414	0.20%
2021/07/20	33	31.22	4	31.28	31.20	29	16,072	0.18%
2021/07/19	2	31.70	0	0.00	31.65	2	15,731	0.01%
2021/07/16	8	31.72	0	0.00	31.75	8	15,823	0.05%
2021/07/15	103	32.05	0	0.00	31.95	103	15,840	0.65%	大買/鉅額交易
2021/07/13	6	32.53	10	32.15	32.20	-4	15,830	-0.03%
2021/07/12	31	32.80	10	32.70	32.65	21	15,761	0.13%
2021/07/09	12	32.73	0	0.00	32.70	12	15,802	0.08%
2021/07/08	14	32.96	8	33.03	32.80	6	16,007	0.04%
2021/07/07	2	32.73	2	32.75	32.75	0	16,035	0.00%
2021/07/06	0	0.00	6	32.71	32.70	-6	16,221	-0.04%
2021/07/05	16	32.73	1	32.55	32.55	15	16,263	0.09%
2021/07/02	14	31.61	8	31.86	32.35	6	16,203	0.04%
2021/06/30	2	31.00	0	0.00	31.00	2	16,096	0.01%
2021/06/29	3	30.72	3	30.75	30.75	0	16,144	0.00%
2021/06/28	4	30.70	5	30.85	30.80	-1	16,267	-0.01%
2021/06/25	1	30.90	51.3	30.92	30.80	-50.3	16,274	-0.31%
2021/06/24	13	30.50	2	30.50	30.40	11	16,354	0.07%
2021/06/23	2	30.53	0	0.00	30.40	2	16,487	0.01%
2021/06/22	40	30.55	0	0.00	30.40	40	16,918	0.24%
2021/06/21	1	30.51	0	0.00	30.30	1	17,834	0.01%
2021/06/18	2	30.83	0	0.00	30.65	2	18,194	0.01%
2021/06/17	2	30.78	0	0.00	30.60	2	18,405	0.01%
2021/06/16	0	0.00	3	30.85	30.60	-3	19,062	-0.02%
2021/06/15	2	30.25	1	30.20	30.15	1	19,614	0.01%
2021/06/10	1	30.00	0	0.00	30.25	1	19,681	0.01%
2021/06/09	4	30.26	1	30.15	30.20	3	19,730	0.02%
2021/06/07	3	30.55	23	30.46	30.55	-20	19,818	-0.10%
2021/06/04	1	30.90	0	0.00	30.95	1	19,841	0.01%
2021/06/03	0	0.00	1	31.15	31.25	-1	19,870	-0.01%
2021/06/02	2	31.30	4	31.55	31.35	-2	19,923	-0.01%
2021/06/01	6	31.18	15	31.33	31.40	-9	19,887	-0.05%
2021/05/31	5	30.70	4	30.83	30.75	1	19,846	0.01%
2021/05/28	28	30.47	2	30.20	30.55	26	19,835	0.13%
2021/05/27	0	29.80	0	0.00	29.55	0	19,905	0.00%
2021/05/26	0	0.00	8	29.76	29.70	-8	19,518	-0.04%
2021/05/25	1	29.55	0	0.00	29.55	1	19,581	0.01%
2021/05/24	10	29.10	1.5	29.20	29.30	8.5	19,634	0.04%
2021/05/21	3.7	29.13	0	0.00	29.10	3.7	19,682	0.02%
2021/05/20	1	29.35	0	0.00	29.20	1	19,584	0.01%
2021/05/19	2	28.95	0	0.00	29.15	2	19,594	0.01%
2021/05/18	5	28.58	0	0.00	28.70	5	19,648	0.03%
2021/05/17	46	28.12	0	0.00	27.90	46	19,605	0.23%
2021/05/14	1.1	29.80	0	0.00	29.55	1.1	19,375	0.01%
2021/05/13	1	29.70	14	29.96	29.70	-13	19,318	-0.07%
2021/05/12	7	29.79	5	29.49	30.00	2	19,135	0.01%
2021/05/11	2	30.75	0	0.00	30.50	2	18,813	0.01%
2021/05/10	15	30.60	1	31.15	31.20	14	18,683	0.07%
2021/05/07	6	31.04	0	0.00	31.15	6	19,015	0.03%
2021/05/06	3	30.73	0	0.00	30.75	3	19,568	0.02%
2021/05/05	2	31.00	1	30.80	30.80	1	20,029	0.00%
2021/05/04	0	0.00	6	31.03	31.15	-6	19,961	-0.03%
2021/04/29	2	32.50	0	0.00	32.70	2	19,586	0.01%
2021/04/28	1	32.70	1	32.70	32.70	0	19,594	0.00%
2021/04/27	3	32.63	0	0.00	32.60	3	19,730	0.02%
2021/04/26	0	0.00	11	32.84	32.80	-11	19,659	-0.06%
2021/04/23	2	32.35	0	0.00	32.45	2	19,574	0.01%
2021/04/22	33	33.01	2	32.65	32.55	31	19,688	0.16%
2021/04/21	2	33.15	2	32.95	33.00	0	19,681	0.00%
2021/04/20	0.4	33.10	9	33.10	33.10	-8.6	19,604	-0.04%
2021/04/19	1	33.10	0	0.00	33.05	1	19,556	0.01%
2021/04/16	2	32.90	0	0.00	32.95	2	19,469	0.01%
2021/04/15	4	32.85	8	32.86	32.85	-4	19,541	-0.02%
2021/04/14	0	0.00	3	32.75	33.00	-3	19,450	-0.02%
2021/04/13	0	0.00	92	33.41	33.15	-92	19,250	-0.48%
2021/04/12	9	33.53	11	33.54	33.40	-2	19,191	-0.01%
2021/04/09	2	33.70	6	33.71	33.70	-4	19,040	-0.02%
2021/04/08	1	33.60	1	33.60	33.55	0	18,929	0.00%
2021/04/07	1	33.70	0	0.00	33.45	1	18,819	0.01%
2021/04/06	1	33.45	65	33.45	33.40	-64	18,656	-0.34%
2021/03/31	11	33.64	0	0.00	33.50	11	18,637	0.06%
2021/03/30	0	0.00	1	33.80	33.85	-1	18,519	-0.01%
2021/03/29	24	33.42	1	33.45	33.55	23	18,451	0.12%
2021/03/26	2	33.25	0	0.00	33.45	2	18,397	0.01%
2021/03/25	11	33.13	1	33.35	33.20	10	18,661	0.05%
2021/03/24	54	33.85	18	34.00	33.75	36	18,375	0.20%
2021/03/23	12	34.17	5	34.37	34.75	7	17,678	0.04%
2021/03/22	3	34.17	2	34.28	34.35	1	17,445	0.01%
2021/03/19	31	33.94	3	34.02	33.85	28	17,615	0.16%
2021/03/18	30	33.51	35.3	33.67	33.85	-5.3	17,268	-0.03%
2021/03/16	0	0.00	2	32.65	32.60	-2	16,767	-0.01%
2021/03/15	50	32.65	4	32.65	32.60	46	16,836	0.27%
2021/03/12	0	0.00	8	32.31	32.40	-8	16,874	-0.05%
2021/03/11	1	32.15	0	0.00	32.25	1	16,894	0.01%
2021/03/10	3	32.18	34	32.22	32.10	-31	16,992	-0.18%
2021/03/09	2	31.90	3	31.90	32.00	-1	17,174	-0.01%
2021/03/08	1	31.70	10	31.75	31.80	-9	17,336	-0.05%
2021/03/05	10	31.45	9	31.29	31.65	1	17,400	0.01%
2021/03/04	18	31.20	0	0.00	31.35	18	17,900	0.10%
2021/03/03	31	31.30	1	31.45	31.40	30	17,975	0.17%
2021/03/02	17	31.81	3	31.95	31.35	14	17,826	0.08%
2021/02/26	34	31.49	0	0.00	32.00	34	17,634	0.19%
2021/02/25	1	31.75	46	31.95	31.70	-45	17,263	-0.26%
2021/02/24	5	32.00	57	32.01	31.90	-52	17,199	-0.30%
2021/02/23	23	31.70	33	31.79	31.80	-10	17,047	-0.06%
2021/02/22	5	31.40	13	31.22	31.30	-8	16,982	-0.05%
2021/02/19	0	0.00	18	30.85	31.15	-18	17,001	-0.11%
2021/02/18	3.3	30.83	0	0.00	30.80	3.3	17,007	0.02%
2021/02/17	0	0.00	0.2	31.04	31.00	-0.2	17,080	0.00%
2021/02/05	1	30.90	0.2	30.90	30.80	0.8	17,294	0.00%
2021/02/04	41	30.81	0	0.00	30.75	41	17,281	0.24%
2021/02/03	1	31.05	1	31.20	31.10	0	17,275	0.00%
2021/02/02	11	31.02	53	31.15	31.15	-42	17,264	-0.24%
2021/02/01	14	30.95	5	30.96	31.10	9	17,212	0.05%
2021/01/29	22	31.99	16	31.40	31.25	6	17,075	0.04%
2021/01/28	20	32.74	14	32.67	32.70	6	16,547	0.04%
2021/01/27	44	32.34	24	32.15	32.35	20	15,969	0.13%
2021/01/26	2	30.95	1	31.40	30.85	1	15,400	0.01%
2021/01/25	0	0.00	2	31.20	31.20	-2	15,324	-0.01%
2021/01/22	0	0.00	2	30.28	30.70	-2	15,169	-0.01%
2021/01/20	8	30.31	0	0.00	30.00	8	15,065	0.05%
2021/01/19	1	30.70	29	30.92	30.75	-28	14,868	-0.19%
2021/01/18	35	30.67	30	30.77	30.65	5	14,940	0.03%
2021/01/15	13	31.49	3	31.58	31.00	10	14,884	0.07%
2021/01/14	1.1	30.94	12	31.63	31.65	-10.9	14,880	-0.07%
2021/01/13	3	30.95	0.2	30.70	30.90	2.8	14,588	0.02%
2021/01/12	0	0.00	20	30.70	30.85	-20	14,473	-0.14%
2021/01/11	0	0.00	3	30.85	31.00	-3	14,358	-0.02%
2021/01/08	66	30.55	1	30.80	31.00	65	14,310	0.45%
2021/01/07	1	30.35	2	30.40	30.50	-1	14,310	-0.01%
2021/01/06	3	30.37	0	0.00	30.35	3	14,332	0.02%
2021/01/05	3	30.47	0	0.00	30.50	3	14,261	0.02%
2021/01/04	3	30.83	1	30.95	30.80	2	14,338	0.01%
2020/12/30	1	30.80	0	0.00	31.15	1	14,284	0.01%
2020/12/29	3	30.97	1	31.10	30.95	2	14,241	0.01%
2020/12/28	2	31.10	23	30.88	31.05	-21	14,242	-0.15%
2020/12/25	2	30.75	0.6	30.55	30.55	1.4	14,281	0.01%
2020/12/24	1	30.45	0	0.00	30.65	1	14,304	0.01%
2020/12/22	7	30.00	2	30.10	30.05	5	14,312	0.03%
2020/12/21	9	29.25	20.1	29.69	30.05	-11.1	14,500	-0.08%
2020/12/18	1	30.40	0	0.00	30.20	1	14,448	0.01%
2020/12/17	5	30.46	1	30.35	30.40	4	14,367	0.03%
2020/12/16	4	30.30	4	30.83	31.05	0	14,155	0.00%
2020/12/15	49	30.17	11	30.30	30.05	38	14,004	0.27%
2020/12/14	6	31.00	5	30.57	31.05	1	13,637	0.01%
2020/12/11	1	31.30	0	0.00	31.60	1	13,407	0.01%
2020/12/10	0	0.00	11	31.52	31.65	-11	13,431	-0.08%
2020/12/09	12	32.07	22.7	32.14	32.15	-10.7	13,358	-0.08%
2020/12/08	5	31.90	4.6	31.98	31.80	0.4	13,298	0.00%
2020/12/07	5	31.53	3	31.40	31.55	2	13,328	0.02%
2020/12/04	20	31.10	4	31.25	31.30	16	13,346	0.12%
2020/12/03	0	0.00	20	31.35	31.30	-20	13,311	-0.15%
2020/12/02	21	30.97	50.1	31.42	31.45	-29.1	13,065	-0.22%
2020/12/01	34	30.36	14	30.80	30.65	20	12,992	0.15%
2020/11/30	11	30.95	1	30.65	29.85	10	12,941	0.08%
2020/11/27	1	30.90	25	30.81	30.95	-24	12,362	-0.19%
2020/11/25	1	30.05	0	0.00	30.05	1	12,470	0.01%
2020/11/23	0.7	30.10	2	30.45	30.10	-1.3	12,574	-0.01%
2020/11/20	4	29.93	9	30.02	30.05	-5	12,639	-0.04%
2020/11/19	3	29.90	0	0.00	29.95	3	13,095	0.02%
2020/11/18	3	30.12	0	0.00	30.15	3	13,270	0.02%
2020/11/17	4	30.10	0	0.00	30.30	4	13,303	0.03%
2020/11/16	9	30.17	4	30.20	30.40	5	13,666	0.04%
2020/11/13	1	30.25	3	30.32	30.30	-2	13,937	-0.01%
2020/11/12	2	29.10	0	0.00	29.20	2	13,711	0.01%
2020/11/11	0	0.00	1	29.20	29.45	-1	13,805	-0.01%
2020/11/09	0	0.00	11.6	29.28	29.50	-11.6	14,204	-0.08%
2020/11/05	0	0.00	2	29.40	29.10	-2	14,507	-0.01%
2020/11/04	0	0.00	3	29.10	29.00	-3	14,677	-0.02%
2020/11/03	0.2	28.50	1	28.70	28.75	-0.8	14,804	-0.01%
2020/11/02	1.3	28.31	0	28.40	28.35	1.3	14,923	0.01%
2020/10/30	3	28.58	0	0.00	28.50	3	15,195	0.02%
2020/10/29	3	28.75	0	0.00	28.70	3	15,516	0.02%
2020/10/28	1	29.00	2	29.25	29.15	-1	15,648	-0.01%
2020/10/27	6	29.05	1	29.00	29.00	5	15,788	0.03%
2020/10/26	19.1	29.34	20	29.39	29.30	-0.9	15,965	-0.01%
2020/10/23	0	0.00	3	28.90	28.85	-3	15,965	-0.02%
2020/10/22	2	28.43	0	0.00	28.75	2	16,121	0.01%
2020/10/21	2	28.80	0	0.00	28.55	2	16,129	0.01%
2020/10/20	0	0.00	16	28.81	28.95	-16	16,591	-0.10%
2020/10/19	15	28.90	3	28.85	28.80	12	17,134	0.07%
2020/10/16	1	28.85	0	0.00	28.80	1	17,377	0.01%
2020/10/15	1	29.70	8	29.48	29.10	-7	17,940	-0.04%
2020/10/14	0	0.00	20	29.10	29.05	-20	18,796	-0.11%
2020/10/13	4	28.53	0	0.00	28.70	4	19,194	0.02%
2020/10/12	26	28.91	0	0.00	28.85	26	19,999	0.13%
2020/10/08	1	29.55	2	29.63	29.70	-1	20,058	0.00%
2020/10/07	4	29.34	0	0.00	29.35	4	20,337	0.02%
2020/10/05	5	29.83	4	29.73	29.55	1	20,907	0.00%
2020/09/30	0	0.00	6	30.16	29.80	-6	21,182	-0.03%
2020/09/29	1	29.40	0	0.00	29.40	1	21,694	0.00%
2020/09/28	2	29.73	40	29.49	29.70	-38	22,677	-0.17%
2020/09/25	20.4	29.05	29	29.40	29.15	-8.6	23,163	-0.04%
2020/09/24	52	29.15	1	29.45	28.85	51	23,278	0.22%
2020/09/23	8	29.90	41	29.84	29.95	-33	23,293	-0.14%
2020/09/22	35	29.15	2	29.03	29.10	33	23,223	0.14%
2020/09/21	4	29.64	0.1	29.60	29.50	3.9	23,384	0.02%
2020/09/18	1	29.75	11	29.71	29.85	-10	23,772	-0.04%
2020/09/17	7	29.72	0	0.00	29.65	7	24,067	0.03%
2020/09/16	1	30.35	11	30.33	30.10	-10	24,572	-0.04%
2020/09/15	2	29.80	0	0.00	29.75	2	24,802	0.01%
2020/09/14	20	29.80	2	29.80	30.10	18	25,480	0.07%
2020/09/11	4	29.64	1	29.90	29.90	3	26,124	0.01%
2020/09/10	8	30.00	27	29.89	29.80	-19	26,381	-0.07%
2020/09/09	12	30.15	0	0.00	30.45	12	26,211	0.05%
2020/09/08	11	30.76	0	0.00	30.70	11	26,220	0.04%
2020/09/07	5	31.29	2	31.55	31.30	3	26,257	0.01%
2020/09/04	14	30.79	1	31.10	31.75	13	26,490	0.05%
2020/09/03	4	31.86	3	32.03	31.70	1	26,531	0.00%
2020/09/02	9	32.03	23	31.99	32.25	-14	26,768	-0.05%
2020/09/01	22	32.24	6	32.42	32.35	16	26,957	0.06%
2020/08/31	17	32.12	13	32.99	31.90	4	26,976	0.01%
2020/08/28	27	32.61	0	0.00	32.60	27	26,817	0.10%
2020/08/27	3	33.12	5	33.15	33.15	-2	26,914	-0.01%
2020/08/26	1	33.55	0	0.00	33.60	1	26,905	0.00%
2020/08/25	20	33.50	54	33.67	34.00	-34	26,848	-0.13%
2020/08/24	3	32.17	24	32.34	32.60	-21	26,739	-0.08%
2020/08/20	48	31.20	5	31.52	30.90	43	26,599	0.16%
2020/08/19	19	32.78	6.6	32.85	32.40	12.4	26,146	0.05%
2020/08/18	5	34.09	8	34.01	33.90	-3	25,677	-0.01%
2020/08/17	8	34.42	6.5	34.57	34.50	1.5	25,642	0.01%
2020/08/14	6	35.02	11	35.18	34.75	-5	25,563	-0.02%
2020/08/13	27	35.33	7	35.10	34.85	20	25,531	0.08%
2020/08/12	2	34.45	7	34.59	34.70	-5	25,390	-0.02%
2020/08/11	2	34.10	1	34.00	34.00	1	25,355	0.00%
2020/08/10	9	34.57	5	34.60	34.50	4	25,399	0.02%
2020/08/07	10	34.93	4	34.86	34.90	6	25,411	0.02%
2020/08/06	7	34.60	8	34.68	34.95	-1	25,295	0.00%
2020/08/05	4	35.05	8.1	35.28	34.90	-4.1	25,235	-0.02%
2020/08/04	4	34.99	26	34.85	35.00	-22	24,978	-0.09%
2020/08/03	10.7	33.91	20	33.88	33.85	-9.3	24,798	-0.04%
2020/07/31	9	34.65	18	34.78	34.50	-9	24,671	-0.04%
2020/07/30	6	34.51	14	34.48	34.60	-8	24,446	-0.03%
2020/07/29	2	33.80	0	0.00	33.80	2	24,306	0.01%
2020/07/28	0	0.00	5	33.50	33.25	-5	24,304	-0.02%
2020/07/27	34	33.42	10	33.48	33.25	24	24,479	0.10%
2020/07/24	42	34.28	0	0.00	34.10	42	24,440	0.17%
2020/07/23	33	35.15	30	35.02	35.60	3	23,976	0.01%
2020/07/22	35	34.13	17.9	34.18	34.25	17.1	23,476	0.07%
2020/07/21	14	33.94	16	34.37	33.90	-2	23,295	-0.01%
2020/07/20	26	32.94	1	33.95	32.95	25	22,719	0.11%
2020/07/17	16	35.47	5.5	35.74	35.80	10.5	21,717	0.05%
2020/07/16	0	0.00	84	35.73	36.00	-84	21,458	-0.39%
2020/07/15	12	34.39	7.8	34.14	34.05	4.2	20,700	0.02%
2020/07/14	23.7	33.82	6	33.98	34.10	17.7	20,543	0.09%
2020/07/13	6	34.18	4.1	33.70	34.20	1.9	20,361	0.01%
2020/07/10	26	32.89	10	32.69	32.55	16	20,175	0.08%
2020/07/09	8	33.57	0.2	33.40	33.40	7.8	20,251	0.04%
2020/07/08	27	33.38	75.4	33.28	33.45	-48.4	19,957	-0.24%
2020/07/07	30	35.11	10	35.39	34.50	20	19,252	0.10%
2020/07/06	76	37.93	8.3	38.53	38.65	67.7	18,297	0.37%
2020/07/03	3	37.10	5	36.95	37.20	-2	17,841	-0.01%
2020/07/02	7	36.89	11.2	36.71	37.15	-4.2	17,796	-0.02%
2020/07/01	7.6	36.84	7	37.29	36.80	0.6	17,701	0.00%
2020/06/30	2	35.85	1	35.90	35.80	1	17,522	0.01%
2020/06/29	4	35.45	10.2	35.50	35.65	-6.2	17,474	-0.04%
2020/06/24	1	35.95	47	36.01	35.65	-46	17,243	-0.27%
2020/06/23	3	35.40	6.5	35.74	36.00	-3.5	17,191	-0.02%
2020/06/22	1	35.00	12	34.83	34.80	-11	17,223	-0.06%
2020/06/19	3	34.52	18	34.59	34.65	-15	16,876	-0.09%
2020/06/18	8	33.77	26	33.60	34.00	-18	16,268	-0.11%
2020/06/17	1	32.20	9	32.02	32.25	-8	15,614	-0.05%
2020/06/15	1	31.10	0	0.00	31.10	1	15,850	0.01%
2020/06/12	4	30.23	4	29.93	30.70	0	15,963	0.00%
2020/06/11	23	30.95	22	31.69	30.65	1	16,131	0.01%
2020/06/10	14	31.42	3	31.40	31.45	11	16,046	0.07%
2020/06/09	9.4	31.26	27	31.11	31.15	-17.6	16,115	-0.11%
2020/06/08	0	0.00	14.1	30.32	30.45	-14.1	16,095	-0.09%
2020/06/05	6	29.90	11	29.90	29.80	-5	15,920	-0.03%
2020/06/04	0	0.00	1	29.85	29.85	-1	15,885	-0.01%
2020/06/03	0	0.00	8.6	29.61	29.55	-8.6	15,994	-0.05%
2020/06/02	0	0.00	34	29.10	29.15	-34	15,975	-0.21%
2020/06/01	34	28.90	12	28.95	29.00	22	15,911	0.14%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/28	1	28.85	15	28.80	28.50	-14	15,593	-0.09%
2020/05/26	0	0.00	1	28.20	28.20	-1	15,660	-0.01%
2020/05/25	0	0.00	4	28.15	28.20	-4	15,661	-0.03%
2020/05/22	4	28.10	2	28.40	28.40	2	15,642	0.01%
2020/05/21	0	0.00	13	28.32	28.35	-13	15,516	-0.08%
2020/05/20	1	28.30	20	28.45	28.15	-19	15,471	-0.12%
2020/05/19	0	0.00	3.5	28.18	28.30	-3.5	15,304	-0.02%
2020/05/18	4	27.84	0	0.00	27.55	4	15,109	0.03%
2020/05/15	8	28.16	1	28.20	28.10	7	14,963	0.05%
2020/05/13	1	27.60	0	0.00	27.55	1	14,627	0.01%
2020/05/11	1	27.80	1	27.90	27.80	0	14,438	0.00%
2020/05/08	3	27.38	1	27.35	27.45	2	14,348	0.01%
2020/05/07	1	27.75	0	0.00	27.70	1	14,148	0.01%
2020/05/05	10	28.00	10	27.90	27.75	0	14,084	0.00%
2020/05/04	0	0.00	21	27.80	27.85	-21	14,076	-0.15%
2020/04/30	23	28.08	12	28.05	28.25	11	14,023	0.08%
2020/04/29	23	27.37	30	27.56	27.70	-7	13,812	-0.05%
2020/04/28	10	26.80	16	26.75	26.90	-6	13,693	-0.04%
2020/04/27	0	0.00	9	26.46	26.50	-9	14,075	-0.06%
2020/04/24	5	25.90	1.2	26.00	26.00	3.8	14,009	0.03%
2020/04/22	1	25.50	0	0.00	25.55	1	14,082	0.01%
2020/04/21	3	25.33	1	25.40	25.30	2	14,140	0.01%
2020/04/17	2	26.25	7.5	26.51	26.05	-5.5	13,943	-0.04%
2020/04/16	5	26.17	14	26.09	26.20	-9	13,857	-0.06%
2020/04/15	23	26.43	10	26.50	26.50	13	13,799	0.09%
2020/04/14	2	26.95	18	26.71	26.70	-16	13,667	-0.12%
2020/04/13	0	0.00	11	25.38	25.65	-11	13,389	-0.08%
2020/04/08	21	25.18	10	25.15	25.10	11	13,400	0.08%
2020/04/07	27	25.54	27	25.35	25.20	0	13,319	0.00%
2020/04/06	1	25.15	9	25.12	25.15	-8	13,189	-0.06%
2020/04/01	0	0.00	7	24.46	24.40	-7	12,942	-0.05%
2020/03/31	1	24.05	113	24.10	24.50	-112	12,762	-0.88%	大賣/鉅額交易
2020/03/30	1	23.70	6	23.30	23.85	-5	12,531	-0.04%
2020/03/27	3	24.02	14.5	24.19	23.75	-11.5	12,401	-0.09%
2020/03/26	48	24.17	25	24.06	24.00	23	12,097	0.19%
2020/03/25	0	0.00	4	23.20	23.20	-4	11,530	-0.03%
2020/03/24	0	0.00	5	20.89	21.10	-5	11,524	-0.04%
2020/03/23	1	19.40	0	0.00	19.20	1	11,424	0.01%
2020/03/20	18	19.78	4	19.85	20.40	14	11,436	0.12%
2020/03/19	13	19.01	24	18.93	18.65	-11	11,212	-0.10%
2020/03/18	11	20.47	1	20.65	20.10	10	10,953	0.09%
2020/03/17	9	21.16	6	21.18	20.80	3	10,800	0.03%
2020/03/16	7	22.59	0	0.00	22.15	7	10,897	0.06%
2020/03/13	5	22.03	7	22.11	23.00	-2	10,808	-0.02%
2020/03/12	9	23.74	1	23.55	23.65	8	10,546	0.08%
2020/03/11	22	24.88	0	0.00	24.70	22	10,399	0.21%
2020/03/10	2	24.90	3	24.70	25.05	-1	10,345	-0.01%
2020/03/09	5	25.47	0	0.00	25.30	5	10,423	0.05%
2020/03/06	24	26.27	0	0.00	26.25	24	10,701	0.22%
2020/03/03	0	0.00	3.7	26.98	26.90	-3.7	10,713	-0.03%
2020/03/02	14	26.73	0	0.00	26.55	14	10,732	0.13%
2020/02/27	0	0.00	26	27.39	27.05	-26	10,841	-0.24%
2020/02/25	13	27.23	0.4	27.25	27.25	12.6	10,791	0.12%
2020/02/24	8	27.37	13	27.40	27.45	-5	10,898	-0.05%
2020/02/21	1	27.80	1	27.90	27.90	0	10,999	0.00%
2020/02/19	3	28.15	0	0.00	28.10	3	11,376	0.03%
2020/02/18	2	27.63	6	27.50	27.85	-4	11,906	-0.03%
2020/02/17	5	27.80	0	0.00	27.60	5	12,063	0.04%
2020/02/12	0	0.00	11	28.25	28.25	-11	12,603	-0.09%
2020/02/11	3	27.97	1	27.95	28.00	2	12,951	0.02%
2020/02/10	0	0.00	12	27.97	27.95	-12	13,055	-0.09%
2020/02/07	0	0.00	7	28.22	28.25	-7	13,396	-0.05%
2020/02/06	0	0.00	1	28.25	28.25	-1	13,598	-0.01%
2020/02/04	0	0.00	2	27.65	28.00	-2	13,873	-0.01%
2020/02/03	10.3	26.85	5.1	27.05	27.00	5.2	14,180	0.04%
2020/01/31	11	27.51	0	0.00	27.25	11	14,150	0.08%
2020/01/30	14	27.39	7	27.19	27.20	7	14,227	0.05%
2020/01/17	0	0.00	12	29.02	29.30	-12	14,035	-0.09%
2020/01/16	2	28.75	3.1	28.75	28.90	-1.1	14,048	-0.01%
2020/01/15	0	0.00	15.3	28.84	28.90	-15.3	14,243	-0.11%
2020/01/14	3	28.48	6	28.55	28.85	-3	14,230	-0.02%
2020/01/09	0	0.00	10	28.60	28.70	-10	14,426	-0.07%
2020/01/08	1	28.00	0	0.00	28.10	1	14,552	0.01%
2020/01/07	1	28.20	3	28.35	28.50	-2	14,568	-0.01%
2020/01/06	3	28.10	0	0.00	28.00	3	14,593	0.02%
2020/01/03	1	28.40	0	0.00	28.30	1	14,687	0.01%
2020/01/02	2	28.38	1	28.30	28.40	1	14,707	0.01%
2019/12/30	0	0.00	1	28.60	28.60	-1	14,838	-0.01%
2019/12/26	2	29.03	1	28.90	28.90	1	14,936	0.01%
2019/12/25	0	0.00	1	29.10	29.10	-1	15,064	-0.01%
2019/12/24	2	28.90	0	0.00	28.70	2	15,224	0.01%
2019/12/19	1	29.60	0	0.00	29.75	1	15,800	0.01%
2019/12/18	1	29.85	2	29.80	29.85	-1	16,361	-0.01%
2019/12/17	0	0.00	11	29.57	29.80	-11	16,488	-0.07%
2019/12/16	1	29.35	2	29.40	29.30	-1	16,446	-0.01%
2019/12/13	0	0.00	0.2	29.70	29.85	-0.2	16,464	0.00%
2019/12/12	0	0.00	50.2	29.80	29.60	-50.2	16,528	-0.30%
2019/12/11	3	29.83	7	29.65	29.50	-4	16,473	-0.02%
2019/12/09	0	0.00	17	29.15	29.20	-17	16,067	-0.11%
2019/12/06	5	29.40	8	29.14	29.20	-3	16,193	-0.02%
2019/12/05	0	0.00	11	28.86	29.00	-11	16,010	-0.07%
2019/12/04	3	28.85	8.4	28.95	29.00	-5.4	16,134	-0.03%
2019/12/03	0	0.00	4	28.83	28.90	-4	16,043	-0.02%
2019/12/02	6	27.55	6	27.85	27.80	0	15,582	0.00%
2019/11/29	6	27.79	28	27.73	27.70	-22	15,501	-0.14%
2019/11/28	1	28.70	1	28.65	28.55	0	15,398	0.00%
2019/11/27	4	28.81	2	28.78	29.00	2	15,720	0.01%
2019/11/26	4	28.84	2	28.80	28.90	2	15,593	0.01%
2019/11/25	1	28.75	5	28.97	28.95	-4	15,329	-0.03%
2019/11/22	0	0.00	5	29.20	29.20	-5	15,395	-0.03%
2019/11/21	5	28.86	2	28.95	29.10	3	15,428	0.02%
2019/11/20	3	29.23	1	29.39	29.40	2	15,357	0.01%
2019/11/19	4	29.00	14	29.16	29.25	-10	15,375	-0.07%
2019/11/18	1	28.90	12	28.97	29.00	-11	15,283	-0.07%
2019/11/15	3	28.70	2	28.85	28.65	1	15,348	0.01%
2019/11/14	5.2	28.20	3.1	28.46	28.45	2.1	14,816	0.01%
2019/11/13	3	28.40	64	28.35	28.15	-61	14,716	-0.41%
2019/11/12	11	27.73	0	0.00	27.80	11	14,432	0.08%
2019/11/11	52	28.04	10	28.05	27.90	42	14,370	0.29%
2019/11/08	0	0.00	45.1	28.24	28.35	-45.1	14,454	-0.31%
2019/11/07	0	0.00	6	27.52	27.40	-6	14,066	-0.04%
2019/11/06	7.5	27.01	0	0.00	27.25	7.5	13,955	0.05%
2019/11/05	19	27.93	3	27.75	27.85	16	13,638	0.12%
2019/11/04	26.7	28.35	18	28.36	28.40	8.7	13,530	0.06%
2019/11/01	1	28.00	4	28.00	28.00	-3	13,342	-0.02%
2019/10/31	0	0.00	32.4	27.85	27.95	-32.4	13,405	-0.24%
2019/10/30	3	27.33	0	0.00	27.45	3	13,076	0.02%
2019/10/29	8	27.44	3	27.57	27.40	5	13,054	0.04%
2019/10/28	17	27.69	13	27.72	27.80	4	12,961	0.03%
2019/10/25	0	0.00	5.1	27.30	27.50	-5.1	12,842	-0.04%
2019/10/24	4	27.28	25.3	27.31	27.35	-21.3	12,854	-0.17%
2019/10/23	2	27.23	5	27.30	27.20	-3	12,839	-0.02%
2019/10/22	3	26.85	2.4	26.92	26.85	0.6	12,684	0.01%
2019/10/21	0	0.00	2	26.75	26.70	-2	12,887	-0.02%
2019/10/18	0	0.00	7	26.39	26.35	-7	13,179	-0.05%
2019/10/17	5	26.41	0	0.00	26.50	5	13,667	0.04%
2019/10/16	5	26.30	2.2	26.44	26.50	2.8	13,844	0.02%
2019/10/15	1	26.30	2	26.20	26.20	-1	13,844	-0.01%
2019/10/14	2.5	26.35	3	26.32	26.30	-0.5	13,859	0.00%
2019/10/09	0	0.00	2	26.20	26.10	-2	13,797	-0.01%
2019/10/08	0	0.00	2	26.35	26.25	-2	13,737	-0.01%
2019/10/07	9	26.35	3	26.15	26.20	6	13,745	0.04%
2019/10/04	2.1	26.00	36	26.19	26.15	-33.9	13,782	-0.25%
2019/10/03	0.1	25.75	0	0.00	25.90	0.1	13,608	0.00%
2019/10/02	0	0.00	2	25.50	25.50	-2	13,621	-0.01%
2019/10/01	0	0.00	3.4	25.73	25.70	-3.4	13,533	-0.02%
2019/09/27	2	25.30	2	25.50	25.05	0	13,417	0.00%
2019/09/26	1	26.30	13	25.88	26.00	-12	13,272	-0.09%
2019/09/25	2	25.85	3	26.13	26.20	-1	13,181	-0.01%
2019/09/24	44	26.28	4	26.16	26.10	40	13,081	0.31%
2019/09/23	2	26.25	7	25.93	26.00	-5	12,571	-0.04%
2019/09/20	0	0.00	36	25.29	25.20	-36	12,048	-0.30%
2019/09/19	22	25.29	25	25.14	25.15	-3	11,799	-0.03%
2019/09/18	10	25.10	0	0.00	25.15	10	11,715	0.09%
2019/09/17	0	0.00	1	24.55	24.90	-1	11,552	-0.01%
2019/09/16	5	24.35	0	0.00	24.50	5	11,464	0.04%
2019/09/12	2	24.85	7	24.73	24.60	-5	11,424	-0.04%
2019/09/10	1	24.90	0	0.00	25.10	1	11,467	0.01%
2019/09/09	6	24.93	0	0.00	25.00	6	11,287	0.05%
2019/09/06	1.4	24.96	7	24.96	25.00	-5.6	11,269	-0.05%
2019/09/05	0	0.00	9	24.86	24.85	-9	11,122	-0.08%
2019/09/04	0	0.00	10	24.75	24.85	-10	11,087	-0.09%
2019/09/03	6	24.88	1	24.80	24.75	5	11,124	0.04%
2019/09/02	13	25.13	4	24.85	24.80	9	11,532	0.08%
2019/08/30	0	0.00	7	24.83	24.90	-7	11,450	-0.06%
2019/08/29	1	24.25	1.1	24.30	24.30	-0.1	11,176	0.00%
2019/08/28	3	24.40	7	24.29	24.35	-4	11,218	-0.04%
2019/08/27	1	24.45	0	0.00	24.40	1	11,426	0.01%
2019/08/26	0	0.00	2	24.38	24.30	-2	12,069	-0.02%
2019/08/23	1	24.45	1	24.40	24.50	0	11,948	0.00%
2019/08/22	8	24.34	4	24.45	24.55	4	11,966	0.03%
2019/08/21	0	0.00	4	24.28	24.35	-4	12,028	-0.03%
2019/08/20	0	0.00	13	24.16	24.25	-13	11,908	-0.11%
2019/08/19	1	23.75	0	0.00	23.70	1	11,779	0.01%
2019/08/16	0.9	23.60	0	0.00	23.60	0.9	11,818	0.01%
2019/08/15	0	0.00	2	23.40	23.50	-2	11,715	-0.02%
2019/08/14	4	23.51	6	23.61	23.55	-2	11,736	-0.02%
2019/08/13	14	23.35	11	23.20	23.35	3	11,695	0.03%
2019/08/12	0	0.00	4	22.55	22.50	-4	11,628	-0.03%
2019/08/07	1	22.30	3	22.50	22.30	-2	11,897	-0.02%
2019/08/06	4	21.95	20.1	21.80	22.30	-16.1	12,198	-0.13%
2019/08/05	2	22.55	8	22.65	22.45	-6	12,441	-0.05%
2019/08/02	5	22.73	3	22.78	22.80	2	12,476	0.02%
2019/08/01	1	23.15	1	23.15	23.25	0	12,473	0.00%
2019/07/31	21	23.53	20.2	23.30	23.30	0.8	12,473	0.01%
2019/07/30	4	23.55	0	0.00	23.55	4	12,454	0.03%
2019/07/29	2	23.15	324	23.20	23.45	-322	12,455	-2.59%	大賣/鉅額交易
2019/07/26	11	23.56	0	0.00	23.40	11	12,371	0.09%
2019/07/25	3	23.93	4	23.95	23.85	-1	12,380	-0.01%
2019/07/24	2	24.43	2	24.35	24.15	0	12,430	0.00%
2019/07/23	1	24.30	7	24.29	24.40	-6	12,412	-0.05%
2019/07/22	12	23.79	0.4	23.70	23.70	11.6	12,132	0.10%
2019/07/19	32	25.31	86	25.35	25.30	-54	11,735	-0.46%
2019/07/18	3	25.12	35	25.15	25.10	-32	11,203	-0.29%
2019/07/17	0	0.00	1	25.00	25.00	-1	11,151	-0.01%
2019/07/16	0	0.00	2	25.05	25.15	-2	11,174	-0.02%
2019/07/15	3	25.08	1	25.05	25.05	2	11,285	0.02%
2019/07/12	5	25.05	10	25.05	25.05	-5	11,573	-0.04%
2019/07/11	8	24.98	1	24.95	24.90	7	11,869	0.06%
2019/07/10	9	24.69	0	0.00	24.75	9	12,204	0.07%
2019/07/09	5	24.43	1	24.50	24.35	4	12,318	0.03%
2019/07/04	0	0.00	50.2	24.20	24.30	-50.2	12,992	-0.39%
2019/07/03	5	24.25	0	0.00	24.15	5	13,292	0.04%
2019/07/01	4	24.41	2.2	24.34	24.30	1.8	14,354	0.01%
2019/06/27	1	24.25	2	24.25	24.30	-1	14,990	-0.01%
2019/06/25	10	23.98	0.8	23.90	23.90	9.2	15,637	0.06%
2019/06/24	0	0.00	1.1	23.99	24.00	-1.1	17,063	-0.01%
2019/06/19	2	23.88	10	23.91	24.05	-8	18,417	-0.04%
2019/06/18	1	23.65	7	23.64	23.80	-6	18,355	-0.03%
2019/06/17	7	23.74	0	0.00	23.60	7	18,325	0.04%
2019/06/14	0	0.00	1	23.70	23.75	-1	18,554	-0.01%
2019/06/12	0	0.00	1	23.90	23.90	-1	18,891	-0.01%
2019/06/11	1	23.80	0	0.00	23.80	1	18,974	0.01%
2019/06/10	0	0.00	19	24.07	24.10	-19	18,880	-0.10%
2019/06/06	0.7	22.95	0	0.00	22.85	0.7	18,457	0.00%
2019/06/05	0	0.00	3	22.87	22.95	-3	18,424	-0.02%
2019/06/04	1	22.40	0	0.00	22.45	1	18,383	0.01%
2019/06/03	1	22.20	0.7	22.30	22.15	0.3	18,382	0.00%
2019/05/31	21.3	22.17	15	22.22	22.50	6.3	18,145	0.03%
2019/05/30	0	0.00	9	23.50	23.40	-9	17,344	-0.05%
2019/05/29	3	23.20	0	0.00	23.10	3	17,420	0.02%
2019/05/24	1	23.10	0	0.00	22.95	1	17,216	0.01%
2019/05/23	1	22.85	1	22.80	23.10	0	17,142	0.00%
2019/05/22	2	22.90	0	0.00	22.95	2	17,059	0.01%
2019/05/21	2	22.65	0	0.00	22.95	2	17,077	0.01%
2019/05/20	2	22.70	7	22.61	22.65	-5	16,949	-0.03%
2019/05/17	1	22.60	6	22.62	22.55	-5	16,891	-0.03%
2019/05/16	3	23.20	0	0.00	23.00	3	16,731	0.02%
2019/05/15	80	23.45	0	0.00	23.50	80	16,585	0.48%
2019/05/14	6	22.85	7.2	23.27	23.20	-1.2	16,539	-0.01%
2019/05/13	21	23.27	5	23.10	23.05	16	16,265	0.10%
2019/05/10	2	24.35	88	24.54	24.55	-86	15,941	-0.54%
2019/05/09	11	24.83	7	24.86	24.55	4	15,889	0.03%
2019/05/08	5	25.50	0	0.00	25.45	5	15,766	0.03%
2019/05/07	3	25.30	1	25.20	25.50	2	15,905	0.01%
2019/05/06	0.2	24.90	14.1	25.05	24.90	-13.9	16,503	-0.08%
2019/05/03	3	25.55	1	25.50	25.65	2	16,426	0.01%
2019/05/02	3	25.68	3.6	25.63	25.55	-0.6	16,404	0.00%
2019/04/30	10	24.95	28.9	25.32	25.60	-18.9	16,271	-0.12%
2019/04/29	1	24.70	2	24.90	24.95	-1	16,103	-0.01%
2019/04/26	0	0.00	1	25.10	25.25	-1	16,098	-0.01%
2019/04/25	2	25.35	3.1	25.33	25.35	-1.1	16,093	-0.01%
2019/04/24	1.2	25.06	4	25.26	25.25	-2.8	16,042	-0.02%
2019/04/23	6.5	24.89	4	24.86	25.25	2.5	16,059	0.02%
2019/04/22	0	0.00	4	25.15	25.15	-4	15,843	-0.03%
2019/04/19	6	25.53	2	25.63	25.35	4	15,637	0.03%
2019/04/18	6	25.83	7	25.92	25.70	-1	15,442	-0.01%
2019/04/17	6	26.03	22.6	26.04	25.75	-16.6	15,131	-0.11%
2019/04/16	6.6	25.91	62	25.72	26.00	-55.4	14,747	-0.38%
2019/04/15	2	25.43	8	25.44	25.45	-6	14,327	-0.04%
2019/04/12	2	25.10	14.1	25.26	25.20	-12.1	14,136	-0.09%
2019/04/11	21	25.20	11	25.23	25.25	10	13,960	0.07%
2019/04/10	0	0.00	25	25.11	25.15	-25	13,627	-0.18%
2019/04/09	1	25.00	32	24.91	24.90	-31	13,305	-0.23%
2019/04/08	5	25.20	53.2	25.04	25.10	-48.2	12,986	-0.37%
2019/04/03	74	24.46	25	24.61	24.60	49	12,377	0.40%
2019/04/02	0	0.00	15	24.10	24.15	-15	11,849	-0.13%
2019/04/01	14	23.94	18	23.91	23.95	-4	11,455	-0.03%
2019/03/29	126	23.88	122	24.01	23.70	4	11,079	0.04%	大買/大賣/
2019/03/28	11	23.75	19	23.68	23.75	-8	10,799	-0.07%
2019/03/27	177	23.84	212	23.84	23.75	-35	10,385	-0.34%	大買/大賣/
2019/03/26	46	22.84	222	22.50	22.95	-176	8,924	-1.97%	大賣/鉅額交易
2019/03/25	1	22.25	16	21.83	22.25	-15	7,985	-0.19%
2019/03/22	9	21.73	1	21.65	21.75	8	7,552	0.11%
2019/03/21	5	21.50	11	21.60	21.50	-6	7,375	-0.08%
2019/03/19	2	21.33	1	21.40	21.40	1	7,288	0.01%
2019/03/18	1	21.00	0	0.00	21.10	1	7,127	0.01%
2019/03/15	4	20.76	1.2	21.10	20.70	2.8	7,122	0.04%
2019/03/14	3	21.40	0	0.00	21.20	3	6,784	0.04%
2019/03/13	0	0.00	1	20.95	21.00	-1	6,751	-0.01%
2019/03/12	1.4	20.95	0	0.00	20.95	1.4	6,778	0.02%
2019/03/08	0	0.00	0.1	20.80	20.65	-0.1	6,954	0.00%
2019/03/07	12	21.05	0.1	21.00	21.00	11.9	6,980	0.17%
2019/03/06	0	0.00	1	21.10	21.20	-1	6,975	-0.01%
2019/03/05	8	21.17	1	21.25	21.20	7	7,029	0.10%
2019/03/04	8	21.05	8	21.24	21.25	0	7,118	0.00%
2019/02/26	5	21.40	21	21.40	21.30	-16	6,949	-0.23%
2019/02/25	5	21.15	3	21.28	21.40	2	6,886	0.03%
2019/02/22	15	21.21	10	21.20	21.30	5	6,911	0.07%
2019/02/21	2	21.10	0	0.00	21.15	2	6,981	0.03%
2019/02/20	5	21.10	12	21.20	21.20	-7	7,015	-0.10%
2019/02/19	1	21.15	0.2	21.15	21.15	0.8	7,018	0.01%
2019/02/14	14	21.05	0	0.00	21.00	14	7,261	0.19%
2019/02/12	5	21.20	0	0.00	21.10	5	7,220	0.07%
2019/02/11	3	21.33	45	21.29	21.30	-42	7,158	-0.59%
2019/01/30	0	0.00	6	21.10	21.10	-6	7,106	-0.08%
2019/01/29	3	20.88	0	0.00	21.00	3	7,104	0.04%
2019/01/28	4	21.35	3	21.35	21.30	1	7,115	0.01%
2019/01/25	2	21.15	7	21.09	21.30	-5	7,064	-0.07%
2019/01/24	0.1	20.40	0	0.00	20.50	0.1	6,412	0.00%
2019/01/23	0.1	20.00	8	19.90	20.00	-7.9	6,466	-0.12%
2019/01/21	3	20.05	6.4	19.97	20.00	-3.4	6,511	-0.05%
2019/01/18	2	19.90	3	20.07	20.10	-1	6,609	-0.02%
2019/01/17	0	0.00	3	19.80	19.80	-3	6,717	-0.04%
2019/01/16	2	19.75	0	0.00	19.75	2	6,767	0.03%
2019/01/15	2	19.65	1	19.65	19.70	1	6,793	0.01%
2019/01/14	3	19.30	0	0.00	19.40	3	6,741	0.04%
2019/01/11	2	19.40	0	0.00	19.35	2	6,793	0.03%
2019/01/09	1	19.35	1.1	19.26	19.40	-0.1	6,802	0.00%
2019/01/07	40	19.03	1	19.00	19.15	39	6,925	0.56%
2019/01/03	1	18.90	0	0.00	18.95	1	7,581	0.01%
2019/01/02	6	19.29	0	0.00	18.90	6	7,684	0.08%
2018/12/28	0	0.00	1	19.15	19.10	-1	7,901	-0.01%
2018/12/25	1	18.95	0	0.00	18.75	1	8,407	0.01%
2018/12/24	0	0.00	5	19.28	19.25	-5	8,467	-0.06%
2018/12/21	3	18.70	5	18.65	18.60	-2	8,569	-0.02%
2018/12/13	7	19.15	0	0.00	19.25	7	8,785	0.08%
2018/12/10	5	18.84	0	0.00	18.85	5	9,419	0.05%
2018/12/06	5	19.07	0	0.00	19.00	5	9,480	0.05%
2018/12/05	7	19.73	0	0.00	19.70	7	9,434	0.07%
2018/12/04	0	0.00	1	20.05	20.15	-1	9,642	-0.01%
2018/12/03	5	20.05	7	20.10	20.10	-2	9,660	-0.02%
2018/11/30	1	19.65	0	0.00	19.55	1	9,500	0.01%
2018/11/29	0	0.00	5	19.55	19.55	-5	9,462	-0.05%
2018/11/23	2	18.75	0	0.00	18.75	2	9,386	0.02%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	1	19.15	2	19.20	19.15	-1	9,480	-0.01%
2018/11/19	1	19.60	4	19.66	19.70	-3	9,441	-0.03%
2018/11/16	3	19.40	3.7	19.39	19.35	-0.7	9,402	-0.01%
2018/11/15	0	0.00	13	18.70	19.30	-13	9,380	-0.14%
2018/11/14	15	18.55	0	0.00	18.55	15	9,240	0.16%
2018/11/13	24	18.53	19	18.78	18.90	5	9,247	0.05%
2018/11/12	6	19.02	14	19.04	19.05	-8	9,272	-0.09%
2018/11/09	0	0.00	1	18.60	18.65	-1	9,244	-0.01%
2018/11/08	2	19.05	0	0.00	18.70	2	9,305	0.02%
2018/11/07	0	0.00	11	18.85	18.85	-11	9,384	-0.12%
2018/11/06	3	18.40	12	18.41	18.50	-9	9,524	-0.09%
2018/11/05	0	0.00	6.1	18.40	18.65	-6.1	9,450	-0.06%
2018/11/02	13	18.53	3	18.55	18.55	10	9,374	0.11%
2018/11/01	4	18.84	0	0.00	19.00	4	9,231	0.04%
2018/10/31	3	18.45	4	18.55	18.90	-1	9,220	-0.01%
2018/10/30	8	18.00	3	18.07	18.00	5	9,115	0.05%
2018/10/29	7	18.19	0	0.00	18.05	7	9,168	0.08%
2018/10/26	4	17.80	0	0.00	18.20	4	9,224	0.04%
2018/10/25	1	17.55	40	17.80	17.80	-39	9,478	-0.41%
2018/10/24	30	17.80	35	17.70	17.85	-5	9,787	-0.05%
2018/10/22	3	17.52	0	0.00	17.50	3	10,013	0.03%
2018/10/19	2	17.15	0	0.00	17.55	2	10,149	0.02%
2018/10/18	11	17.50	0	0.00	17.55	11	10,128	0.11%
2018/10/17	0	0.00	0	17.70	17.55	0	10,214	0.00%
2018/10/16	2	17.58	0	0.00	17.50	2	10,373	0.02%
2018/10/12	5.2	17.39	5	17.79	17.90	0.2	10,633	0.00%
2018/10/11	6	17.12	13	17.22	17.00	-7	10,687	-0.07%
2018/10/09	3	18.22	6	18.25	18.20	-3	10,898	-0.03%
2018/10/08	11	18.24	1	18.25	18.25	10	10,918	0.09%
2018/10/05	4	18.81	10	18.80	18.65	-6	10,818	-0.06%
2018/10/04	20	19.59	2	19.50	19.50	18	10,568	0.17%
2018/10/03	0	0.00	1	19.85	19.75	-1	10,558	-0.01%
2018/10/02	1	19.85	0	0.00	19.85	1	10,591	0.01%
2018/10/01	1	19.90	0	0.00	19.90	1	10,760	0.01%
2018/09/28	15	20.05	15	19.95	19.90	0	10,955	0.00%
2018/09/26	2.8	19.88	30	19.95	19.85	-27.2	11,740	-0.23%
2018/09/25	31	19.90	30	19.75	19.95	1	11,850	0.01%
2018/09/21	5	19.75	25	19.85	19.85	-20	11,892	-0.17%
2018/09/19	80	19.82	50	19.78	19.75	30	12,040	0.25%
2018/09/18	97	19.82	160	19.80	19.55	-63	12,009	-0.52%	大賣/
2018/09/17	6	20.11	0	0.00	20.10	6	11,833	0.05%
2018/09/14	151	20.19	123	20.16	20.50	28	11,705	0.24%	大買/大賣/
2018/09/13	36	20.45	36	20.32	20.40	0	11,559	0.00%
2018/09/12	46	20.29	1	20.20	20.20	45	11,603	0.39%
2018/09/11	0	0.00	38	20.56	20.50	-38	11,681	-0.33%
2018/09/10	1	20.30	0	0.00	20.20	1	11,925	0.01%
2018/09/06	20	21.35	26	21.30	21.35	-6	11,988	-0.05%
2018/09/05	36	21.58	147	21.50	21.45	-111	12,140	-0.91%	大賣/鉅額交易
2018/09/04	1	21.60	3	21.63	21.60	-2	12,217	-0.02%
2018/09/03	0	0.00	2	21.65	21.60	-2	12,343	-0.02%
2018/08/31	1	21.55	0.3	21.95	21.75	0.7	12,387	0.01%
2018/08/30	0	0.00	3	21.75	21.70	-3	12,372	-0.02%
2018/08/29	11	21.60	0	21.90	21.70	11	12,476	0.09%
2018/08/28	0	0.00	4.5	21.43	21.45	-4.5	12,600	-0.04%
2018/08/24	0	0.00	0.1	21.50	21.30	-0.1	12,975	0.00%
2018/08/23	26	21.43	10	21.40	21.45	16	13,335	0.12%
2018/08/22	1	21.35	5	21.30	21.35	-4	13,642	-0.03%
2018/08/21	0	0.00	0	21.50	21.40	0	13,769	0.00%
2018/08/20	68	21.38	63	21.29	21.20	5	13,840	0.04%
2018/08/17	31	21.40	40	21.38	21.20	-9	13,924	-0.06%
2018/08/16	41	21.45	32	21.40	21.35	9	13,968	0.06%
2018/08/15	21	21.67	5	21.75	21.55	16	14,117	0.11%
2018/08/14	1	21.60	6	21.65	21.65	-5	14,316	-0.03%
2018/08/13	11	22.03	0	0.00	21.85	11	14,557	0.08%
2018/08/10	0	0.00	15	22.35	22.40	-15	14,547	-0.10%
2018/08/09	62	22.37	0	0.00	22.35	62	14,676	0.42%
2018/08/08	0	0.00	1	22.35	22.40	-1	14,989	-0.01%
2018/08/07	8	22.36	7	22.41	22.40	1	15,364	0.01%
2018/08/06	7	22.35	0	0.00	22.45	7	15,582	0.04%
2018/08/03	3	22.20	9	22.25	22.30	-6	15,806	-0.04%
2018/08/02	3	22.22	4	22.30	22.10	-1	16,078	-0.01%
2018/08/01	24	22.15	7	22.23	22.35	17	16,048	0.11%
2018/07/31	9	23.64	219	23.60	23.65	-210	15,791	-1.33%	大賣/鉅額交易
2018/07/30	6	23.43	10	23.44	23.40	-4	15,655	-0.03%
2018/07/27	15	23.33	0	0.00	23.35	15	15,678	0.10%
2018/07/26	2	23.00	1	23.10	23.15	1	15,728	0.01%
2018/07/25	4	23.15	0	0.00	23.05	4	15,648	0.03%
2018/07/24	5	22.99	0	0.00	23.20	5	15,722	0.03%
2018/07/23	1	22.90	2	23.05	22.90	-1	15,822	-0.01%
2018/07/20	50	23.65	0	0.00	23.25	50	15,862	0.32%
2018/07/19	39	23.67	130	23.65	23.55	-91	16,044	-0.57%	大賣/
2018/07/18	90.9	23.88	11	23.78	23.70	79.9	15,892	0.50%
2018/07/17	15	23.39	228	23.78	23.80	-213	15,644	-1.36%	大賣/鉅額交易
2018/07/16	225	22.70	204	22.60	22.70	21	15,094	0.14%	大買/大賣/
2018/07/13	4	21.93	1	22.05	22.35	3	15,059	0.02%
2018/07/11	6	21.70	1	21.75	21.80	5	15,255	0.03%
2018/07/10	2	22.10	0	0.00	22.00	2	15,253	0.01%
2018/07/06	2	21.55	17.6	21.56	21.70	-15.6	15,456	-0.10%
2018/07/05	12	21.80	18	21.75	21.70	-6	15,376	-0.04%
2018/07/04	4	22.10	0	0.00	22.20	4	14,874	0.03%
2018/07/03	3	22.37	0	0.00	22.25	3	15,032	0.02%
2018/07/02	13	22.57	2.9	22.50	22.40	10.1	15,382	0.07%
2018/06/29	3	22.65	0	0.00	22.65	3	15,496	0.02%
2018/06/28	1	22.25	0	0.00	22.40	1	15,465	0.01%
2018/06/27	151	22.45	0	0.00	22.40	151	15,426	0.98%	大買/鉅額交易
2018/06/26	57	22.45	0	0.00	22.40	57	15,570	0.37%
2018/06/25	8	22.72	0	0.00	22.70	8	15,507	0.05%
2018/06/22	2	22.70	0	0.00	22.75	2	15,831	0.01%
2018/06/20	3	22.85	0	0.00	23.00	3	16,519	0.02%
2018/06/19	20	22.92	3	22.93	22.85	17	16,672	0.10%
2018/06/15	5	23.45	3	23.30	23.20	2	16,733	0.01%
2018/06/14	5	23.35	1	23.30	23.40	4	17,218	0.02%
2018/06/12	60	23.35	1	23.40	23.30	59	18,671	0.32%
2018/06/11	100	23.50	5	23.50	23.55	95	20,223	0.47%
2018/06/08	0	0.00	5	23.50	23.40	-5	21,852	-0.02%
2018/06/07	11	23.42	1	23.40	23.45	10	22,369	0.04%
2018/06/06	3	23.40	0	0.00	23.45	3	23,533	0.01%
2018/06/05	4	23.39	4	23.53	23.30	0	24,055	0.00%
2018/06/04	2	23.43	6	23.55	23.55	-4	24,033	-0.02%
2018/06/01	2	23.05	0	0.00	23.05	2	23,845	0.01%
2018/05/31	3	22.55	11	23.00	22.55	-8	23,872	-0.03%
2018/05/30	16	22.87	4	22.81	22.80	12	23,589	0.05%
2018/05/29	4	23.20	7	23.25	23.15	-3	23,434	-0.01%
2018/05/28	2	23.35	0	0.00	23.35	2	23,602	0.01%
2018/05/25	0	0.00	1	23.30	23.30	-1	23,917	0.00%
2018/05/24	2	23.10	2.5	23.21	23.20	-0.5	23,928	0.00%
2018/05/23	11	23.43	0	0.00	23.20	11	24,156	0.05%
2018/05/21	8	23.42	0	0.00	23.40	8	24,612	0.03%
2018/05/18	1	23.05	0	0.00	23.00	1	24,392	0.00%
2018/05/17	1	23.10	1	23.20	23.10	0	24,439	0.00%
2018/05/16	5	23.18	60	23.10	23.10	-55	24,409	-0.23%
2018/05/15	23	23.33	0	0.00	23.15	23	24,301	0.09%
2018/05/14	5	23.50	3	23.25	23.65	2	24,389	0.01%
2018/05/11	5	23.22	4	23.23	23.15	1	24,251	0.00%
2018/05/10	7	23.46	30	23.30	23.45	-23	24,106	-0.10%
2018/05/09	11	23.94	0	0.00	23.70	11	23,902	0.05%
2018/05/08	22	23.90	0	0.00	23.85	22	23,948	0.09%
2018/05/04	63	23.62	0	0.00	23.40	63	23,702	0.27%
2018/05/03	71	23.78	0	0.00	23.80	71	23,644	0.30%
2018/05/02	34	23.80	0	0.00	23.90	34	23,633	0.14%
2018/04/30	3	23.60	1.3	23.71	23.70	1.7	24,002	0.01%
2018/04/27	14	23.48	0.6	23.65	23.65	13.4	24,545	0.05%
2018/04/25	3	23.60	1	23.65	23.50	2	24,570	0.01%
2018/04/24	5	23.78	1	24.00	23.70	4	24,487	0.02%
2018/04/23	0	0.00	15	24.05	24.10	-15	24,541	-0.06%
2018/04/19	18	24.11	2	24.10	24.25	16	24,474	0.07%
2018/04/18	9	24.18	1	24.10	23.85	8	24,724	0.03%
2018/04/17	1	24.25	2.2	24.09	24.25	-1.2	24,596	0.00%
2018/04/16	13	23.82	0	0.00	23.70	13	24,490	0.05%
2018/04/12	6	24.07	0	0.00	24.10	6	24,326	0.02%
2018/04/11	2	24.10	0	0.00	23.95	2	24,117	0.01%
2018/04/10	6	23.84	4	23.95	23.70	2	24,125	0.01%
2018/04/09	7	23.80	0	0.00	23.70	7	24,069	0.03%
2018/04/03	23	24.08	0	0.00	24.00	23	23,986	0.10%
2018/04/02	34	24.75	3.2	24.65	24.55	30.8	23,704	0.13%
2018/03/31	12	25.00	0.1	25.00	24.90	11.9	23,582	0.05%
2018/03/30	0	0.00	7.5	25.12	25.05	-7.5	23,678	-0.03%
2018/03/29	7	25.10	1	25.15	24.95	6	24,073	0.02%
2018/03/28	3	25.33	2	25.40	25.30	1	24,078	0.00%
2018/03/27	5	25.64	22	25.68	25.70	-17	24,099	-0.07%
2018/03/23	31	24.98	5	25.20	24.85	26	23,601	0.11%
2018/03/22	12	26.01	15	26.30	25.65	-3	23,300	-0.01%
2018/03/21	24	26.31	22	26.25	26.10	2	23,131	0.01%
2018/03/20	0	0.00	60	25.83	26.10	-60	22,992	-0.26%
2018/03/19	83	25.69	15	25.77	25.45	68	22,381	0.30%
2018/03/16	56	26.04	95	25.75	25.60	-39	21,994	-0.18%
2018/03/15	35	25.77	21	26.10	26.50	14	20,982	0.07%
2018/03/14	22	27.52	29	27.59	26.95	-7	19,735	-0.04%
2018/03/13	8	27.26	21.1	27.30	27.35	-13.1	18,270	-0.07%
2018/03/12	9	27.37	34	27.41	27.35	-25	18,033	-0.14%
2018/03/09	18	25.44	37	25.29	25.40	-19	17,233	-0.11%
2018/03/08	1	24.65	8	24.65	24.65	-7	16,926	-0.04%
2018/03/07	1	24.60	2	24.80	24.65	-1	17,100	-0.01%
2018/03/06	3	24.80	5	24.80	24.70	-2	17,400	-0.01%
2018/03/02	0	0.00	2	24.45	24.70	-2	17,879	-0.01%
2018/03/01	2	24.90	23	24.90	24.90	-21	18,081	-0.12%
2018/02/27	2	24.60	0.2	24.50	24.50	1.8	18,127	0.01%
2018/02/26	1.4	24.36	3	24.60	24.30	-1.6	17,819	-0.01%
2018/02/23	8	24.63	2	25.05	24.60	6	17,854	0.03%
2018/02/22	6	24.69	5	24.51	24.50	1	18,108	0.01%
2018/02/21	0	0.00	8	24.01	24.40	-8	17,949	-0.04%
2018/02/12	3	22.85	0	0.00	22.90	3	17,734	0.02%
2018/02/09	6	22.63	0	0.00	22.70	6	17,712	0.03%
2018/02/08	4	23.00	0	0.00	23.00	4	17,831	0.02%
2018/02/07	7	22.93	21	22.91	23.15	-14	18,124	-0.08%
2018/02/06	26	22.80	8	22.54	22.35	18	18,107	0.10%
2018/02/05	15	23.78	3	23.87	23.80	12	17,883	0.07%
2018/02/02	3	24.20	0	0.00	24.20	3	17,896	0.02%
2018/02/01	7	24.26	1	24.15	24.20	6	18,009	0.03%
2018/01/31	10	24.20	0	0.00	24.50	10	18,379	0.05%
2018/01/30	22	24.60	26	24.47	24.45	-4	18,443	-0.02%
2018/01/29	0	0.00	0.1	24.30	24.30	-0.1	18,460	0.00%
2018/01/26	11	24.37	6	24.40	24.40	5	18,949	0.03%
2018/01/25	10	24.85	3	24.70	24.60	7	19,017	0.04%
2018/01/24	35.1	25.07	11	25.14	25.10	24.1	18,883	0.13%
2018/01/23	3	24.93	12	24.75	24.90	-9	18,534	-0.05%
2018/01/22	19	24.22	32	24.30	24.30	-13	17,952	-0.07%
2018/01/19	9	23.78	0	0.00	23.80	9	17,668	0.05%
2018/01/18	21	23.84	15	23.95	23.75	6	17,594	0.03%
2018/01/17	6	23.85	4	23.78	23.90	2	17,577	0.01%
2018/01/16	17	23.85	0	0.00	23.85	17	18,041	0.09%
2018/01/15	7	23.94	5	24.00	23.95	2	18,096	0.01%
2018/01/12	13	23.85	28	23.93	23.90	-15	18,147	-0.08%
2018/01/11	0	0.00	5	23.50	23.45	-5	17,943	-0.03%
2018/01/10	7	23.23	0	0.00	23.30	7	18,097	0.04%
2018/01/09	1	23.60	1	23.50	23.55	0	18,319	0.00%
2018/01/08	3	23.50	0	0.00	23.55	3	18,700	0.02%
2018/01/05	2	23.50	0	0.00	23.65	2	18,757	0.01%
2018/01/04	6	23.48	0	0.00	23.45	6	18,936	0.03%
2018/01/03	15	23.68	0	0.00	23.60	15	19,036	0.08%
2018/01/02	5	23.80	23	24.25	23.80	-18	18,881	-0.10%