緯創 (3231)-凱基-市府券商分點個股進出

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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	4	114.50	10	114.65	114.00	-6	31,732	-0.02%
2024/11/20	17.2	114.40	37	114.86	114.00	-19.8	31,615	-0.06%
2024/11/19	36	114.21	8	114.50	114.00	28	31,596	0.09%
2024/11/18	13.1	114.85	3	114.00	113.50	10.1	31,349	0.03%
2024/11/15	10	117.25	8.1	117.38	117.50	1.9	31,150	0.01%
2024/11/14	13.1	119.35	31.1	119.29	118.50	-18	30,745	-0.06%
2024/11/13	7	120.50	25.8	120.75	121.00	-18.8	30,475	-0.06%
2024/11/12	43.2	117.77	11	118.27	117.00	32.2	30,183	0.11%
2024/11/11	37.2	122.43	3.1	122.15	122.00	34.1	29,655	0.11%
2024/11/08	46.1	123.93	105.9	123.18	123.50	-59.8	29,370	-0.20%	大賣/
2024/11/07	10	120.00	32	120.06	120.00	-22	28,547	-0.08%
2024/11/06	43.1	119.54	34.2	120.28	119.50	8.9	28,796	0.03%
2024/11/05	13	118.73	30	118.31	118.50	-17	28,439	-0.06%
2024/11/04	9	115.94	37.3	115.81	116.00	-28.3	28,011	-0.10%
2024/11/01	35	114.43	59.5	114.74	115.00	-24.5	28,187	-0.09%
2024/10/30	9.1	111.61	4	112.13	111.00	5.1	27,600	0.02%
2024/10/29	7.5	111.40	3	111.67	112.50	4.5	27,735	0.02%
2024/10/28	35.1	113.96	22	113.98	113.50	13.1	27,542	0.05%
2024/10/25	41.7	113.82	78.4	114.24	115.00	-36.8	27,239	-0.13%
2024/10/24	111	110.09	14	109.68	109.50	97	26,376	0.37%	大買/
2024/10/23	2	112.75	4	113.00	113.00	-2	26,721	-0.01%
2024/10/22	0.1	111.20	116	112.94	113.00	-116	26,755	-0.43%	大賣/鉅額交易
2024/10/21	1.1	110.48	3	110.17	110.50	-1.9	27,018	-0.01%
2024/10/18	17	111.32	4.9	111.77	109.00	12.1	27,339	0.04%
2024/10/17	7	109.50	24	110.21	110.50	-17	27,399	-0.06%
2024/10/16	8	108.31	9.3	109.11	109.50	-1.3	27,866	0.00%
2024/10/15	4	109.99	9.2	109.76	109.00	-5.2	29,121	-0.02%
2024/10/14	15.1	107.80	15.7	108.16	109.00	-0.6	28,667	0.00%
2024/10/11	17	106.15	34	108.08	108.50	-17	28,646	-0.06%
2024/10/09	10	105.00	6.6	104.65	105.00	3.4	28,124	0.01%
2024/10/08	2.1	100.74	8.3	100.96	102.00	-6.3	27,872	-0.02%
2024/10/07	0	0.00	2	103.00	102.00	-2	28,360	-0.01%
2024/10/04	2	101.50	1	100.50	100.00	1	28,732	0.00%
2024/10/01	0	0.00	5	101.00	101.50	-5	28,647	-0.02%
2024/09/30	4.5	101.89	0	0.00	101.00	4.5	28,879	0.02%
2024/09/27	5.1	104.50	0	0.00	104.00	5.1	29,093	0.02%
2024/09/26	16	103.78	3.5	103.57	103.50	12.5	29,197	0.04%
2024/09/25	1	104.00	12.5	104.40	104.50	-11.5	29,183	-0.04%
2024/09/24	0	0.00	2	101.50	102.50	-2	28,972	-0.01%
2024/09/23	1.5	101.00	0	0.00	101.50	1.5	29,171	0.01%
2024/09/20	4	102.25	0	0.00	101.00	4	29,568	0.01%
2024/09/19	5	102.50	0	0.00	102.50	5	29,779	0.02%
2024/09/18	5	102.50	6	102.17	101.50	-1	30,551	0.00%
2024/09/16	4	101.63	4	102.75	103.00	0	31,242	0.00%
2024/09/13	1	100.50	6.1	100.51	101.00	-5.1	31,580	-0.02%
2024/09/12	2	98.60	8	98.18	99.30	-6	32,844	-0.02%
2024/09/11	2	95.00	0	0.00	94.50	2	32,799	0.01%
2024/09/10	5	95.32	5.4	96.05	94.30	-0.4	33,103	0.00%
2024/09/09	2.1	96.02	3	95.90	96.80	-0.9	33,449	0.00%
2024/09/06	9	97.63	7.5	97.62	98.00	1.5	33,719	0.00%
2024/09/05	3.2	94.54	8	94.75	94.00	-4.8	34,682	-0.01%
2024/09/04	49.3	94.75	6	94.67	94.00	43.3	35,347	0.12%
2024/09/03	7.1	99.37	24	99.05	99.10	-17	35,860	-0.05%
2024/09/02	49	101.96	14.1	102.89	100.00	34.9	35,974	0.10%
2024/08/30	34	101.75	25	101.72	101.50	9	36,197	0.02%
2024/08/29	15	101.00	5	101.30	101.50	10	36,385	0.03%
2024/08/28	33.2	102.39	14.2	102.44	103.50	19	37,023	0.05%
2024/08/27	45	101.11	20	101.25	101.50	25	37,874	0.07%
2024/08/26	17.2	102.36	0	0.00	101.50	17.2	38,434	0.04%
2024/08/23	13.1	101.15	5	102.80	102.50	8.1	39,125	0.02%
2024/08/22	27	101.83	0	0.00	101.50	27	41,234	0.07%
2024/08/21	22	100.00	2.4	101.54	101.50	19.6	41,957	0.05%
2024/08/20	35	102.01	10	102.50	101.00	25	42,165	0.06%
2024/08/19	48	102.00	1	100.50	100.50	47	42,549	0.11%
2024/08/16	29	103.12	3	102.17	102.50	26	42,855	0.06%
2024/08/15	24.2	102.62	0	0.00	101.50	24.2	43,009	0.06%
2024/08/14	20	103.33	6	102.58	103.50	14	43,432	0.03%
2024/08/13	46	101.89	38	102.58	102.00	8	43,335	0.02%
2024/08/12	41.1	100.86	61.2	101.65	102.50	-20.1	44,124	-0.05%
2024/08/09	47	98.29	27	98.12	97.30	20	45,161	0.04%
2024/08/08	41	94.24	8	94.25	94.80	33	44,849	0.07%
2024/08/07	20.1	92.29	22	94.27	97.50	-2	44,786	0.00%
2024/08/06	112.3	87.54	7.4	86.47	88.70	104.8	44,523	0.24%	大買/鉅額交易
2024/08/05	117.1	90.46	15	88.70	86.70	102.1	44,716	0.23%	大買/鉅額交易
2024/08/02	42.2	96.88	1	95.70	96.30	41.2	44,569	0.09%
2024/08/01	21	98.57	12	99.96	100.00	9	44,480	0.02%
2024/07/31	57.2	96.42	6.5	98.44	96.80	50.7	44,678	0.11%
2024/07/30	30.3	94.46	0	0.00	97.00	30.3	45,201	0.07%
2024/07/29	10.1	96.10	10	95.00	95.00	0.1	45,518	0.00%
2024/07/26	29.6	97.38	11	97.09	97.00	18.6	45,359	0.04%
2024/07/23	69.1	101.46	10	101.00	101.00	59.1	45,242	0.13%
2024/07/22	94.1	103.07	15.3	100.91	100.50	78.9	45,489	0.17%
2024/07/19	63.1	106.29	11	105.50	105.50	52.1	45,188	0.12%
2024/07/18	22	106.73	20	107.20	107.00	2	46,044	0.00%
2024/07/17	14	111.93	5.2	110.38	109.00	8.8	45,963	0.02%
2024/07/16	35.7	108.57	69.8	111.62	113.50	-34.1	46,365	-0.07%
2024/07/15	23	106.72	3	107.00	106.50	20	45,978	0.04%
2024/07/12	29.2	106.18	2	106.25	106.00	27.2	46,614	0.06%
2024/07/11	17.6	107.71	3.6	108.00	108.00	14.1	47,440	0.03%
2024/07/10	11	108.36	12.1	108.09	108.00	-1.1	48,662	0.00%
2024/07/09	42.3	110.75	22.2	111.37	108.50	20.1	49,136	0.04%
2024/07/08	6	111.42	14	111.07	111.00	-8	49,305	-0.02%
2024/07/05	4.1	108.50	1.4	108.63	109.00	2.7	49,818	0.01%
2024/07/04	13	110.31	25	109.00	109.00	-12	50,777	-0.02%
2024/07/03	16.3	107.60	29.2	109.32	109.50	-12.9	52,767	-0.02%
2024/07/02	32.1	107.97	26	107.54	107.50	6.1	54,469	0.01%
2024/07/01	27.2	106.46	19	107.00	107.50	8.2	57,342	0.01%
2024/06/28	56.1	106.73	7	106.93	106.00	49.1	58,384	0.08%
2024/06/27	40.3	105.68	1	106.00	106.50	39.3	59,928	0.07%
2024/06/26	43.4	106.76	5	106.20	107.00	38.4	63,513	0.06%
2024/06/25	54.1	106.21	1	107.00	108.00	53.1	63,782	0.08%
2024/06/24	28.2	111.40	6.1	110.03	110.00	22.1	63,782	0.03%
2024/06/21	113.5	112.75	25.2	113.05	113.00	88.3	64,517	0.14%	大買/
2024/06/20	20.1	111.62	35	112.06	111.50	-14.9	64,328	-0.02%
2024/06/19	107.2	109.52	19	109.89	111.00	88.2	65,086	0.14%	大買/
2024/06/18	62.1	107.24	13	107.38	107.00	49.1	64,185	0.08%
2024/06/17	76.6	107.39	37	106.53	106.50	39.6	65,550	0.06%
2024/06/14	49.2	108.22	24.5	107.99	108.50	24.7	66,922	0.04%
2024/06/13	38.3	107.40	18	108.44	108.50	20.3	67,262	0.03%
2024/06/12	112.7	106.09	15	105.57	106.50	97.7	68,069	0.14%	大買/
2024/06/11	77.4	108.41	8	107.56	107.50	69.4	67,856	0.10%
2024/06/07	50.9	109.75	6	110.00	109.50	44.9	69,155	0.06%
2024/06/06	5.3	112.02	2.2	112.00	112.00	3.1	69,353	0.00%
2024/06/05	21.3	112.29	4	112.63	112.00	17.3	72,049	0.02%
2024/06/04	25.4	112.70	2	112.50	112.50	23.4	72,675	0.03%
2024/06/03	19.7	114.50	23	115.78	114.00	-3.3	73,293	0.00%
2024/05/31	36	113.18	22	114.07	112.00	14	73,367	0.02%
2024/05/30	20	115.35	16	115.94	114.00	4	74,322	0.01%
2024/05/29	62	116.80	35	117.67	116.00	27	74,963	0.04%
2024/05/28	347	119.06	337	119.10	119.00	10	75,364	0.01%	大買/大賣/
2024/05/27	9.2	116.12	12.1	116.45	116.50	-3	73,924	0.00%
2024/05/24	23	115.00	32	114.94	115.00	-9	74,640	-0.01%
2024/05/23	14.4	114.70	17	114.53	114.00	-2.6	75,063	0.00%
2024/05/22	12	113.58	13	114.19	115.00	-1	76,003	0.00%
2024/05/21	6	112.67	3	113.00	112.50	3	77,104	0.00%
2024/05/20	21.1	110.91	1	111.04	111.00	20.1	78,013	0.03%
2024/05/17	4	112.63	8	112.25	112.00	-4	78,478	-0.01%
2024/05/16	58.5	114.58	36.1	112.84	112.00	22.4	79,140	0.03%
2024/05/15	65.1	114.16	86	115.38	115.00	-21	79,763	-0.03%
2024/05/14	35.4	111.29	36.1	111.09	111.50	-0.7	80,645	0.00%
2024/05/13	44.2	112.08	5	113.00	111.00	39.2	82,476	0.05%
2024/05/10	30.7	112.45	49	112.98	114.00	-18.3	83,680	-0.02%
2024/05/09	23.5	112.85	1	112.00	112.00	22.5	83,772	0.03%
2024/05/08	18.1	115.20	16	115.16	115.00	2.1	83,938	0.00%
2024/05/07	13	113.54	18	113.33	114.50	-5	84,610	-0.01%
2024/05/06	2	113.01	31	114.06	114.00	-29	85,451	-0.03%
2024/05/03	28.5	112.12	2	115.50	111.00	26.5	86,165	0.03%
2024/05/02	13	114.85	3	114.33	114.50	10	87,795	0.01%
2024/04/30	30.3	114.00	3	114.17	113.50	27.3	88,654	0.03%
2024/04/29	12	114.96	6	115.25	114.00	6	90,496	0.01%
2024/04/26	8	113.75	8.1	114.62	113.00	-0.1	94,369	0.00%
2024/04/25	14.6	113.48	5	112.20	112.00	9.6	98,203	0.01%
2024/04/24	34	115.87	15	115.63	115.50	19	98,635	0.02%
2024/04/23	6	110.67	2	111.25	111.00	4	98,685	0.00%
2024/04/22	17.5	110.62	2	109.50	108.50	15.5	98,941	0.02%
2024/04/19	47	115.57	134.5	116.23	115.00	-87.5	99,484	-0.09%	大賣/
2024/04/18	115	116.50	45	116.18	118.00	70	100,151	0.07%	大買/
2024/04/17	88.4	114.75	14	114.89	114.50	74.4	100,628	0.07%
2024/04/16	26.5	115.66	15	115.23	114.00	11.5	99,977	0.01%
2024/04/15	10.3	120.84	18.5	119.55	119.50	-8.1	99,746	-0.01%
2024/04/12	21.5	123.50	50.1	123.78	122.50	-28.6	99,486	-0.03%
2024/04/11	65.5	124.07	23	124.04	123.00	42.5	98,973	0.04%
2024/04/10	44.5	125.99	62	126.69	125.50	-17.5	98,514	-0.02%
2024/04/09	146.2	128.18	16	127.03	126.00	130.2	97,978	0.13%	大買/鉅額交易
2024/04/08	107.3	131.27	63	131.80	132.00	44.3	97,472	0.05%	大買/
2024/04/03	45.1	128.84	143.3	129.69	129.50	-98.2	97,382	-0.10%	大賣/
2024/04/02	19	124.18	18.2	124.19	125.00	0.9	95,006	0.00%
2024/04/01	71.7	124.42	9	123.33	122.50	62.7	94,296	0.07%
2024/03/29	93.3	125.33	149.3	126.44	125.00	-56	93,180	-0.06%	大賣/
2024/03/28	33.1	118.21	13.7	118.96	120.50	19.4	90,381	0.02%
2024/03/27	20.1	116.75	4	116.75	117.00	16.1	90,264	0.02%
2024/03/26	51.5	118.07	24	118.06	117.00	27.5	91,006	0.03%
2024/03/25	33.1	123.35	24.2	123.27	122.00	8.9	90,863	0.01%
2024/03/22	22.5	123.09	25	123.30	123.00	-2.5	91,132	0.00%
2024/03/21	12	121.17	35	121.46	120.50	-23	90,520	-0.03%
2024/03/20	73.3	121.75	45	123.43	120.00	28.3	90,895	0.03%
2024/03/19	42.5	120.61	41	122.07	122.50	1.5	90,127	0.00%
2024/03/18	1.2	121.25	10	120.85	120.00	-8.8	89,597	-0.01%
2024/03/15	30	117.45	52.2	118.16	119.50	-22.2	89,472	-0.02%
2024/03/14	16.2	115.53	9	116.00	115.50	7.2	88,677	0.01%
2024/03/13	58.6	118.42	23	118.11	116.50	35.6	88,539	0.04%
2024/03/12	33	121.62	22	122.52	122.50	11	87,599	0.01%
2024/03/11	51	121.24	77.9	123.32	121.00	-26.8	86,981	-0.03%
2024/03/08	14	115.93	47	116.55	116.00	-33	84,658	-0.04%
2024/03/07	35.6	117.49	5	116.90	116.00	30.6	84,305	0.04%
2024/03/06	47.3	120.08	16	119.66	119.50	31.3	84,380	0.04%
2024/03/05	39.2	120.88	47.3	120.59	121.50	-8	84,705	-0.01%
2024/03/04	20.8	118.00	11.1	119.50	116.50	9.7	83,596	0.01%
2024/03/01	7.2	118.14	28.1	118.45	118.00	-20.9	82,963	-0.03%
2024/02/29	11.1	114.18	15	115.00	115.50	-4	82,639	0.00%
2024/02/27	23.3	113.68	26.1	113.17	113.50	-2.8	82,161	0.00%
2024/02/26	15.7	116.40	11	117.00	117.00	4.7	81,520	0.01%
2024/02/23	52.2	118.94	23	119.54	116.00	29.2	82,394	0.04%
2024/02/22	22	121.59	23.1	121.00	119.00	-1.1	82,377	0.00%
2024/02/21	39.2	118.30	21	118.62	118.50	18.2	81,420	0.02%
2024/02/20	46	122.67	17	122.47	122.00	29	80,732	0.04%
2024/02/19	35.3	124.37	18.2	124.18	122.50	17.1	80,311	0.02%
2024/02/16	64.4	127.38	71.1	127.47	126.00	-6.8	80,523	-0.01%
2024/02/15	39.1	132.07	65.3	132.51	130.50	-26.2	79,728	-0.03%
2024/02/05	52.4	122.77	81	122.91	124.50	-28.6	78,923	-0.04%
2024/02/02	16.2	118.63	76.1	119.03	120.00	-59.9	78,367	-0.08%
2024/02/01	15	114.20	16	114.25	115.00	-1	78,456	0.00%
2024/01/31	32	115.36	11	114.82	114.50	21	81,131	0.03%
2024/01/30	26.3	118.47	28.8	118.48	118.00	-2.5	80,957	0.00%
2024/01/29	13	115.15	20.1	115.51	116.50	-7.1	80,092	-0.01%
2024/01/26	31.1	113.14	17	112.79	113.00	14.1	79,717	0.02%
2024/01/25	71.4	116.68	59	116.96	115.00	12.4	79,371	0.02%
2024/01/24	32.2	115.34	77.1	115.09	116.00	-44.9	77,578	-0.06%
2024/01/23	12.1	115.96	91.9	115.57	117.00	-79.8	77,090	-0.10%
2024/01/22	151.2	115.08	92	115.80	116.50	59.3	75,750	0.08%	大買/
2024/01/19	32.7	103.92	149.3	103.96	107.00	-116.7	72,889	-0.16%	大賣/鉅額交易
2024/01/18	24	96.66	13.5	97.18	97.70	10.5	69,445	0.02%
2024/01/17	36	98.86	27	99.65	97.90	9	69,404	0.01%
2024/01/16	8	98.76	11.7	98.87	98.60	-3.7	69,586	-0.01%
2024/01/15	82	99.37	37	99.69	98.60	45	69,770	0.06%
2024/01/12	37.1	98.97	73.1	99.31	99.50	-36	69,377	-0.05%
2024/01/11	34.1	96.45	91.4	96.85	97.60	-57.4	68,947	-0.08%
2024/01/10	8	94.70	9.1	95.05	94.50	-1.1	70,996	0.00%
2024/01/09	23.1	95.66	22.2	96.29	94.00	0.9	72,328	0.00%
2024/01/08	15	94.84	19	95.04	94.40	-4	72,025	-0.01%
2024/01/05	11.1	93.98	6	94.10	93.60	5.1	72,968	0.01%
2024/01/04	9.2	94.39	26	94.69	94.20	-16.8	74,314	-0.02%
2024/01/03	36	93.51	15	93.61	93.50	21	76,970	0.03%
2024/01/02	84.6	95.12	5.3	96.33	93.70	79.3	77,612	0.10%
2023/12/29	126.6	98.21	134	98.49	98.60	-7.4	76,858	-0.01%	大買/大賣/
2023/12/28	22.2	96.73	13.2	97.69	95.90	9	76,126	0.01%
2023/12/27	17	96.63	8.1	96.85	96.70	8.9	77,213	0.01%
2023/12/26	8.5	96.54	21	97.06	97.00	-12.5	79,699	-0.02%
2023/12/25	25	96.88	42.3	96.02	96.60	-17.3	80,972	-0.02%
2023/12/22	37	94.67	6.2	95.06	94.20	30.8	80,706	0.04%
2023/12/21	25	92.96	50	94.49	95.20	-25	80,789	-0.03%
2023/12/20	62.5	94.11	112.2	94.28	94.20	-49.7	80,167	-0.06%	大賣/
2023/12/19	22	92.76	17.3	93.22	92.00	4.7	79,775	0.01%
2023/12/18	18.1	92.38	23	92.69	92.30	-4.9	80,271	-0.01%
2023/12/15	8	92.34	8	92.91	91.60	0	81,153	0.00%
2023/12/14	33.2	93.55	30.1	94.00	93.10	3.1	81,709	0.00%
2023/12/13	17.4	92.58	79.6	92.85	92.90	-62.2	81,924	-0.08%
2023/12/12	10	90.88	4	90.70	90.50	6	82,288	0.01%
2023/12/11	17.1	92.58	33	92.79	91.80	-15.9	83,190	-0.02%
2023/12/08	37.8	93.64	33	93.85	92.60	4.8	83,663	0.01%
2023/12/07	17.1	92.52	45	93.09	93.40	-27.9	84,174	-0.03%
2023/12/06	43.2	90.98	24	91.11	91.20	19.2	85,906	0.02%
2023/12/05	20.8	89.38	3	89.27	89.20	17.8	86,114	0.02%
2023/12/04	28.3	91.63	5	92.12	91.30	23.3	86,032	0.03%
2023/12/01	21.1	92.00	35.4	92.53	92.80	-14.3	86,253	-0.02%
2023/11/30	28.1	91.85	11	92.00	91.50	17.1	86,241	0.02%
2023/11/29	22.9	93.53	22	93.86	93.30	0.9	86,498	0.00%
2023/11/28	18.2	92.42	2.2	92.49	92.50	16	88,159	0.02%
2023/11/27	49.9	93.62	11	91.52	92.70	38.9	90,725	0.04%
2023/11/24	8.5	95.29	16	95.90	96.00	-7.5	91,275	-0.01%
2023/11/22	75.4	98.72	6	98.48	97.60	69.4	94,745	0.07%
2023/11/21	166.2	103.11	128.4	102.59	102.50	37.8	97,250	0.04%	大買/大賣/
2023/11/20	20	98.79	25	99.65	99.70	-5	100,938	0.00%
2023/11/17	16	98.99	15	99.42	99.00	1	102,125	0.00%
2023/11/16	39	99.29	29.2	99.35	99.00	9.8	103,972	0.01%
2023/11/15	31	99.81	39.5	100.05	99.00	-8.5	105,424	-0.01%
2023/11/14	58	98.88	13.2	98.50	98.10	44.8	108,376	0.04%
2023/11/13	55.2	98.83	77.4	99.63	100.00	-22.2	112,049	-0.02%
2023/11/10	46.2	96.88	31.2	97.42	98.10	15	113,658	0.01%
2023/11/09	32	98.88	42.1	98.51	98.60	-10.1	114,264	-0.01%
2023/11/08	64	98.58	88.3	99.12	97.30	-24.3	115,887	-0.02%
2023/11/07	9	93.03	25.2	93.50	93.40	-16.2	115,130	-0.01%
2023/11/06	12.1	92.55	18	93.13	92.10	-5.9	118,831	0.00%
2023/11/03	30.8	92.37	12.5	93.22	91.20	18.2	121,725	0.01%
2023/11/02	10.6	92.99	23	93.40	92.80	-12.4	126,175	-0.01%
2023/11/01	10	89.56	13	90.11	89.50	-3	127,805	0.00%
2023/10/31	39.1	92.41	17	91.08	89.40	22.1	132,840	0.02%
2023/10/30	15	95.09	9.3	95.47	93.70	5.8	134,868	0.00%
2023/10/27	22.5	95.56	27	95.72	94.30	-4.5	138,647	0.00%
2023/10/26	23	92.94	42	93.51	93.20	-19	140,010	-0.01%
2023/10/25	27	96.02	28	96.08	95.30	-1	142,461	0.00%
2023/10/24	39.5	94.02	47.1	94.77	96.20	-7.6	142,120	-0.01%
2023/10/23	19	93.35	28	92.63	92.50	-9	141,242	-0.01%
2023/10/20	33	90.04	38	90.63	91.40	-5	141,005	0.00%
2023/10/19	30	91.58	22	91.53	91.70	8	140,393	0.01%
2023/10/18	31.9	90.05	51	90.69	91.00	-19.1	139,872	-0.01%
2023/10/17	77.9	97.05	38	95.86	94.70	39.9	137,104	0.03%
2023/10/16	27.2	98.40	17	98.48	98.00	10.2	135,942	0.01%
2023/10/13	52.4	99.68	12	99.21	99.10	40.4	135,724	0.03%
2023/10/12	28.5	101.02	51.8	101.92	102.50	-23.3	134,759	-0.02%
2023/10/11	79.2	103.25	16	104.96	98.20	63.2	134,082	0.05%
2023/10/06	26	109.10	17.4	109.16	108.50	8.6	134,437	0.01%
2023/10/05	28	106.27	14	106.57	107.00	14	136,130	0.01%
2023/10/04	46.1	104.86	28	105.41	106.00	18.1	137,219	0.01%
2023/10/03	52.3	110.03	30.2	109.52	108.00	22.1	137,686	0.02%
2023/10/02	14.1	109.93	75.3	109.22	111.00	-61.2	138,259	-0.04%
2023/09/28	51.5	103.42	13	102.54	101.50	38.5	137,680	0.03%
2023/09/27	14	101.89	23	102.46	103.00	-9	137,943	-0.01%
2023/09/26	17	103.18	6.5	102.73	101.50	10.5	138,726	0.01%
2023/09/25	11	101.50	14.1	102.07	103.00	-3.1	139,770	0.00%
2023/09/22	8.2	101.07	18	101.67	102.50	-9.9	141,561	-0.01%
2023/09/21	24	98.86	27	99.79	100.50	-3	142,708	0.00%
2023/09/20	19	100.38	38	100.84	98.70	-19	143,098	-0.01%
2023/09/19	28.8	99.46	20.1	99.35	98.40	8.7	143,234	0.01%
2023/09/18	52.1	101.43	24	100.96	101.00	28.1	143,749	0.02%
2023/09/15	21	105.81	11	105.77	104.50	10	145,515	0.01%
2023/09/14	13.6	106.18	30	105.77	106.00	-16.4	145,823	-0.01%
2023/09/13	37.5	101.58	37	102.05	102.00	0.5	145,987	0.00%
2023/09/12	18.3	102.44	24	102.63	102.00	-5.7	147,817	0.00%
2023/09/11	71.9	103.18	57.3	103.43	102.50	14.6	149,199	0.01%
2023/09/08	13	110.00	18.5	109.65	109.00	-5.5	149,315	0.00%
2023/09/07	14.1	111.50	3	111.83	110.00	11.1	150,140	0.01%
2023/09/06	8	113.13	23	113.48	113.50	-15	151,328	-0.01%
2023/09/05	36.2	112.00	24	111.98	112.50	12.2	152,889	0.01%
2023/09/04	27.6	111.69	24.5	112.25	112.50	3.1	153,207	0.00%
2023/09/01	61.9	112.35	12	112.88	109.00	49.9	153,384	0.03%
2023/08/31	26.1	111.52	50.6	113.19	117.00	-24.5	151,878	-0.02%
2023/08/30	42	112.11	29.4	112.78	112.00	12.6	150,388	0.01%
2023/08/29	44.4	110.40	47	110.67	109.50	-2.6	152,731	0.00%
2023/08/28	52.4	109.14	52.1	108.74	109.50	0.4	153,126	0.00%
2023/08/25	111.9	112.24	44	113.07	111.00	67.9	155,577	0.04%	大買/
2023/08/24	122.4	130.25	82.3	128.51	122.50	40.2	153,948	0.03%	大買/
2023/08/23	19.1	124.04	28.4	125.21	127.50	-9.3	151,950	-0.01%
2023/08/22	61.1	125.14	31.5	125.22	123.50	29.6	154,442	0.02%
2023/08/21	64.1	121.44	80	122.08	121.00	-16	155,205	-0.01%
2023/08/18	110.4	121.89	53	123.25	120.50	57.4	154,552	0.04%	大買/
2023/08/17	59.2	127.50	29.1	128.16	129.00	30.1	151,273	0.02%
2023/08/16	25.1	118.55	80.4	120.94	128.00	-55.3	147,325	-0.04%
2023/08/15	66.3	118.51	62	118.65	116.50	4.3	145,781	0.00%
2023/08/14	72.8	110.69	52	110.93	111.50	20.7	144,619	0.01%
2023/08/11	34.1	117.03	39.2	116.69	115.00	-5	141,921	0.00%
2023/08/10	72.4	114.55	64.5	113.79	113.50	7.9	140,567	0.01%
2023/08/09	80.6	122.14	125.1	121.09	120.00	-44.5	137,269	-0.03%	大賣/
2023/08/08	52.2	129.91	50.1	129.99	129.00	2.2	136,528	0.00%
2023/08/07	17	121.88	125	121.46	125.00	-108	131,929	-0.08%	大賣/鉅額交易
2023/08/04	177.2	113.89	128	113.95	114.00	49.2	130,249	0.04%	大買/大賣/
2023/08/02	129.2	123.95	90	127.99	121.50	39.2	125,410	0.03%	大買/
2023/08/01	113.4	131.25	99.1	132.05	135.00	14.3	123,181	0.01%	大買/
2023/07/31	87.9	152.28	34.1	151.22	141.50	53.8	119,189	0.05%
2023/07/28	87.2	152.70	80	154.36	157.00	7.2	117,057	0.01%
2023/07/27	15.1	155.99	9	158.67	154.00	6.1	114,413	0.01%
2023/07/26	8.1	155.02	18.1	157.69	156.50	-10	115,335	-0.01%
2023/07/25	23.9	156.28	18.7	156.35	152.00	5.3	115,259	0.00%
2023/07/24	24.8	154.52	25.1	154.44	158.00	-0.3	115,382	0.00%
2023/07/21	6	139.67	40.7	141.42	147.50	-34.7	115,512	-0.03%
2023/07/20	12	133.17	34	133.06	134.50	-22	115,954	-0.02%
2023/07/19	15.1	129.64	14.3	131.27	128.00	0.8	116,322	0.00%
2023/07/18	13.3	138.29	12	135.67	133.00	1.3	116,878	0.00%
2023/07/17	18.1	142.19	22.3	141.23	139.50	-4.3	117,000	0.00%
2023/07/14	27.5	135.78	36.5	137.41	142.00	-9	118,026	-0.01%
2023/07/13	67.1	132.46	56	133.79	132.00	11.1	117,676	0.01%
2023/07/12	80.1	120.56	106.7	121.83	124.00	-26.6	114,566	-0.02%	大賣/
2023/07/11	28.7	109.35	84.7	111.61	113.00	-56	112,635	-0.05%
2023/07/10	64.9	105.18	51	104.81	103.00	13.9	111,414	0.01%
2023/07/07	104.3	106.68	93	107.83	106.00	11.3	110,867	0.01%	大買/
2023/07/06	77.2	103.13	93.1	104.58	105.50	-15.9	109,008	-0.01%
2023/07/05	63.2	100.95	75.7	102.12	102.50	-12.5	107,848	-0.01%
2023/07/04	32.1	103.39	49.6	103.28	105.00	-17.6	106,113	-0.02%
2023/07/03	40.1	95.93	49	95.92	95.70	-8.9	105,150	-0.01%
2023/06/30	48	88.14	124.1	89.17	90.80	-76.1	104,322	-0.07%	大賣/
2023/06/29	30	82.54	73	81.57	83.60	-43	103,396	-0.04%
2023/06/28	66	80.02	41.3	80.74	78.70	24.7	101,949	0.02%
2023/06/27	51.1	80.51	20	81.02	79.60	31.1	100,933	0.03%
2023/06/26	53.1	81.58	50.4	82.47	82.80	2.7	100,256	0.00%
2023/06/21	98	82.37	179.1	82.98	84.10	-81.1	99,270	-0.08%	大賣/
2023/06/20	59.2	77.50	81	77.87	77.70	-21.8	97,590	-0.02%
2023/06/19	59.2	79.45	36.3	79.78	78.40	22.9	96,478	0.02%
2023/06/16	50.1	80.96	38	81.65	80.20	12.1	95,723	0.01%
2023/06/15	98.4	79.89	101	79.82	80.20	-2.6	93,255	0.00%	大賣/
2023/06/14	46	75.82	87	75.70	76.70	-41	90,825	-0.05%
2023/06/13	25.1	71.80	35	71.94	71.80	-9.9	87,985	-0.01%
2023/06/12	34.8	71.87	23.1	72.09	70.70	11.7	86,804	0.01%
2023/06/09	45	70.81	107.3	71.23	73.00	-62.3	84,944	-0.07%	大賣/
2023/06/08	23	68.80	53	69.02	68.00	-30	82,605	-0.04%
2023/06/07	18.4	69.16	26	69.70	68.60	-7.6	81,273	-0.01%
2023/06/06	11.1	71.07	24.1	70.89	70.60	-13	79,813	-0.02%
2023/06/05	66	71.25	36	71.81	71.00	30	79,062	0.04%
2023/06/02	114.3	73.62	86.2	73.27	71.10	28.1	77,459	0.04%	大買/
2023/06/01	43.1	68.76	115	67.36	69.40	-71.9	73,617	-0.10%	大賣/
2023/05/31	87.1	66.36	67.4	66.60	66.70	19.7	71,367	0.03%
2023/05/30	105.4	66.94	72.4	67.92	66.30	33	66,044	0.05%	大買/
2023/05/29	71.2	68.01	91.3	68.14	68.00	-20.1	63,640	-0.03%
2023/05/26	142	65.45	129.8	66.51	65.00	12.2	60,859	0.02%	大買/大賣/
2023/05/25	71	59.95	129.4	60.97	61.70	-58.4	56,693	-0.10%	大賣/
2023/05/24	28	55.43	30.4	55.65	56.10	-2.4	53,445	0.00%
2023/05/23	37	54.42	33	53.72	53.60	4	51,926	0.01%
2023/05/22	10	52.85	18	53.09	52.70	-8	50,829	-0.02%
2023/05/19	14.6	52.00	44	52.30	53.20	-29.4	49,902	-0.06%
2023/05/18	24	50.98	53.5	50.99	50.60	-29.5	48,118	-0.06%
2023/05/17	18	49.30	21	49.39	49.45	-3	46,770	-0.01%
2023/05/16	21	48.62	17	49.00	48.45	4	45,829	0.01%
2023/05/15	24	48.73	13	49.00	48.50	11	44,747	0.02%
2023/05/12	80	47.05	205.3	46.68	50.10	-125.3	43,504	-0.29%	大賣/鉅額交易
2023/05/11	5	47.95	40	47.61	47.50	-35	40,848	-0.09%
2023/05/10	17	48.19	34	48.54	48.10	-17	40,176	-0.04%
2023/05/09	13.5	49.05	7	49.69	50.00	6.5	39,277	0.02%
2023/05/08	6	50.42	18	50.87	49.90	-12	38,509	-0.03%
2023/05/05	11	49.26	7	49.44	49.15	4	37,793	0.01%
2023/05/04	13	48.57	10	49.09	49.55	3	37,416	0.01%
2023/05/03	22.1	49.00	4	49.39	48.95	18.1	36,729	0.05%
2023/05/02	15	48.72	41.1	49.07	50.10	-26.1	36,394	-0.07%
2023/04/28	5	45.86	16	45.91	46.50	-11	35,295	-0.03%
2023/04/27	8	45.69	11.2	45.89	46.00	-3.2	34,667	-0.01%
2023/04/26	107	44.50	163	44.01	45.00	-56	33,828	-0.17%	大買/大賣/
2023/04/25	73.2	44.89	7	44.07	43.70	66.2	32,985	0.20%
2023/04/24	25	45.64	14	45.61	46.20	11	31,630	0.03%
2023/04/21	17	44.66	12.5	44.68	44.50	4.5	30,785	0.01%
2023/04/20	10.1	45.36	11	45.53	45.80	-0.9	29,599	0.00%
2023/04/19	15	45.59	39.2	45.51	45.65	-24.2	28,817	-0.08%
2023/04/18	4	44.20	11	43.73	43.45	-7	27,272	-0.03%
2023/04/17	17	44.26	17.4	44.90	44.20	-0.4	26,654	0.00%
2023/04/14	22.1	44.46	31	44.74	43.95	-8.9	26,180	-0.03%
2023/04/13	39	44.29	14.3	44.62	44.45	24.7	25,236	0.10%
2023/04/12	14	44.65	22.7	44.90	45.15	-8.7	24,386	-0.04%
2023/04/11	10	43.47	10	43.53	43.45	0	23,306	0.00%
2023/04/10	28.2	42.79	52.3	41.76	43.40	-24.1	22,753	-0.11%
2023/04/07	21	40.58	13	40.66	40.60	8	21,414	0.04%
2023/04/06	22.3	40.84	16	41.23	41.40	6.3	20,966	0.03%
2023/03/31	27	41.61	26	41.56	41.85	1	20,410	0.00%
2023/03/30	64	41.10	56	41.31	41.60	8	19,804	0.04%
2023/03/29	19	39.41	24	39.63	39.55	-5	18,541	-0.03%
2023/03/28	79.2	39.88	23	40.10	39.40	56.2	18,323	0.31%
2023/03/27	60.1	41.00	36.7	41.05	41.20	23.4	18,137	0.13%
2023/03/24	62.1	39.52	53	39.70	40.00	9.1	17,776	0.05%
2023/03/23	24.2	38.94	38.1	39.29	39.65	-13.9	16,814	-0.08%
2023/03/22	24	37.66	72.4	38.07	38.20	-48.4	15,790	-0.31%
2023/03/21	23.2	37.45	48	37.16	37.55	-24.9	15,307	-0.16%
2023/03/20	9	35.66	18.3	35.63	35.90	-9.3	14,354	-0.06%
2023/03/17	0	0.00	5	34.92	34.95	-5	14,196	-0.04%
2023/03/16	7	34.50	8	34.44	34.55	-1	13,982	-0.01%
2023/03/15	6.1	34.45	19	34.49	34.50	-12.9	13,837	-0.09%
2023/03/14	2	33.50	1	33.70	33.55	1	13,442	0.01%
2023/03/13	0	0.00	5	33.25	33.65	-5	13,450	-0.04%
2023/03/10	4	33.44	3	33.52	33.60	1	13,325	0.01%
2023/03/09	5	33.74	11	33.84	33.95	-6	13,293	-0.05%
2023/03/08	6	33.70	28	33.66	33.80	-22	13,102	-0.17%
2023/03/07	4	33.10	2	33.07	33.15	2	12,831	0.02%
2023/03/06	0	0.00	2	32.75	32.85	-2	12,700	-0.02%
2023/03/03	3	32.53	0	0.00	32.65	3	12,665	0.02%
2023/03/02	6	32.19	1	32.35	32.35	5	12,673	0.04%
2023/03/01	9	32.26	32	32.19	32.55	-23	12,625	-0.18%
2023/02/24	13.3	33.12	27	33.11	33.15	-13.7	12,354	-0.11%
2023/02/23	0	0.00	6.1	32.19	32.20	-6.1	11,845	-0.05%
2023/02/22	1	31.75	0	0.00	31.75	1	11,623	0.01%
2023/02/21	4	31.70	3	31.70	31.75	1	11,700	0.01%
2023/02/20	0	0.00	1	31.65	31.70	-1	11,823	-0.01%
2023/02/16	3	31.53	0	0.00	31.50	3	12,054	0.02%
2023/02/15	1	31.70	29	31.70	31.80	-28	12,205	-0.23%
2023/02/14	20	31.85	1	31.85	31.75	19	12,160	0.16%
2023/02/13	0.1	31.60	11.8	31.64	31.70	-11.7	12,208	-0.10%
2023/02/10	4	31.29	0.8	31.25	31.20	3.2	12,266	0.03%
2023/02/09	2	31.40	0	0.00	31.80	2	12,478	0.02%
2023/02/08	1	31.90	0	0.00	31.90	1	12,584	0.01%
2023/02/07	1	31.85	0	0.00	31.95	1	12,556	0.01%
2023/02/06	1	31.85	0	0.00	31.95	1	12,536	0.01%
2023/02/03	0	0.00	4	31.86	31.95	-4	12,466	-0.03%
2023/02/02	1	31.75	10	31.72	31.80	-9	12,352	-0.07%
2023/02/01	2	31.25	20	31.30	31.40	-18	12,154	-0.15%
2023/01/31	0	0.00	2	31.40	31.50	-2	12,085	-0.02%
2023/01/30	22	31.19	16	30.88	31.20	6	11,639	0.05%
2023/01/12	0	0.00	2	30.18	30.10	-2	11,461	-0.02%
2023/01/11	0	0.00	13	30.24	30.30	-13	11,486	-0.11%
2023/01/10	40	30.10	5	30.10	30.15	35	11,454	0.31%
2023/01/09	1	29.90	9	29.80	30.00	-8	11,397	-0.07%
2023/01/06	0.3	29.40	0	0.00	29.30	0.3	11,294	0.00%
2023/01/05	1	29.35	0	0.00	29.50	1	11,305	0.01%
2023/01/04	0.1	29.35	3	29.33	29.40	-2.9	11,325	-0.03%
2023/01/03	3	29.02	1	29.20	29.20	2	11,411	0.02%
2022/12/30	0	0.00	2	29.53	29.40	-2	11,354	-0.02%
2022/12/29	2	29.03	5	29.18	29.45	-3	11,320	-0.03%
2022/12/28	4	29.24	1	29.25	29.30	3	11,333	0.03%
2022/12/27	0	29.55	1	29.70	29.70	-1	11,395	-0.01%
2022/12/26	2	29.55	1	29.50	29.65	1	11,466	0.01%
2022/12/23	6	29.68	5	29.81	29.90	1	11,554	0.01%
2022/12/22	1	30.20	0	0.00	30.15	1	11,599	0.01%
2022/12/21	0	0.00	5	30.20	30.05	-5	11,359	-0.04%
2022/12/20	7	30.14	12	30.45	30.10	-5	11,021	-0.05%
2022/12/19	8.1	30.11	26	30.18	30.50	-17.9	10,535	-0.17%
2022/12/16	1	28.80	91	29.48	30.00	-90	9,847	-0.91%
2022/12/15	0	0.00	1	29.30	29.30	-1	9,325	-0.01%
2022/12/14	2	28.95	4	29.08	29.15	-2	9,391	-0.02%
2022/12/13	2.2	28.93	9	28.85	28.90	-6.8	9,446	-0.07%
2022/12/12	0	0.00	5	28.25	28.50	-5	9,340	-0.05%
2022/12/09	0	0.00	51	28.15	28.40	-51	9,552	-0.53%
2022/12/08	0.1	27.70	4	27.66	27.80	-3.9	9,404	-0.04%
2022/12/07	2	27.18	0	0.00	27.30	2	9,349	0.02%
2022/12/05	1	27.55	0	0.00	27.35	1	9,314	0.01%
2022/12/02	0	0.00	2	27.60	27.60	-2	9,291	-0.02%
2022/11/30	4	27.44	0	0.00	27.65	4	9,253	0.04%
2022/11/29	0	0.00	1	27.60	27.65	-1	9,274	-0.01%
2022/11/28	2	27.15	0	0.00	27.10	2	9,222	0.02%
2022/11/25	2	27.25	0	0.00	27.25	2	9,273	0.02%
2022/11/23	0.1	27.35	0	0.00	27.50	0.1	9,397	0.00%
2022/11/21	1	27.25	0	0.00	27.35	1	9,523	0.01%
2022/11/18	1	27.55	3	27.70	27.65	-2	9,511	-0.02%
2022/11/16	1	27.55	0	0.00	27.70	1	9,458	0.01%
2022/11/15	0	0.00	5	27.50	27.55	-5	9,377	-0.05%
2022/11/14	0	0.00	2	27.65	27.50	-2	9,287	-0.02%
2022/11/11	1	27.30	0	0.00	27.50	1	9,163	0.01%
2022/11/09	0	0.00	1	27.25	27.35	-1	9,062	-0.01%
2022/11/08	0	0.00	8	27.18	27.25	-8	9,048	-0.09%
2022/11/07	0	0.00	6	27.03	26.80	-6	8,928	-0.07%
2022/11/04	3	25.37	3	25.42	25.35	0	8,804	0.00%
2022/11/02	1	26.00	0	0.00	25.95	1	8,781	0.01%
2022/11/01	1	26.15	1	26.05	26.20	0	8,878	0.00%
2022/10/31	6	25.97	6	25.95	26.05	0	9,028	0.00%
2022/10/28	0	0.00	5	25.75	25.80	-5	9,060	-0.06%
2022/10/27	0	0.00	1	26.00	26.00	-1	9,140	-0.01%
2022/10/24	0	0.00	6	26.30	26.15	-6	9,249	-0.06%
2022/10/20	0	0.00	1	26.55	26.35	-1	9,352	-0.01%
2022/10/19	1	26.35	0	0.00	26.20	1	9,006	0.01%
2022/10/18	2	26.20	0	0.00	26.20	2	8,926	0.02%
2022/10/17	0	0.00	1	26.35	26.60	-1	8,831	-0.01%
2022/10/14	0	0.00	5	26.50	26.55	-5	8,746	-0.06%
2022/10/13	0	0.00	15	26.48	26.50	-15	8,757	-0.17%
2022/10/11	6	26.35	8	26.44	26.30	-2	8,716	-0.02%
2022/10/06	2	27.00	0	0.00	27.00	2	8,712	0.02%
2022/10/05	5	27.20	10	27.28	27.10	-5	8,782	-0.06%
2022/10/04	6	27.07	5	27.20	27.10	1	8,827	0.01%
2022/10/03	0	26.45	0	0.00	26.75	0	8,819	0.00%
2022/09/30	11	26.75	0	0.00	26.55	11	8,859	0.12%
2022/09/29	0	0.00	1	27.40	27.35	-1	8,855	-0.01%
2022/09/23	0	0.00	0.1	27.40	27.25	-0.1	9,602	0.00%
2022/09/20	2	27.57	3	27.50	27.80	-1	9,690	-0.01%
2022/09/13	0	0.00	7.3	27.61	27.65	-7.3	9,082	-0.08%
2022/09/08	2	26.98	8	27.18	27.20	-6	9,338	-0.06%
2022/09/06	5	26.90	0	0.00	26.95	5	9,343	0.05%
2022/09/05	3	27.03	4	27.16	27.15	-1	9,307	-0.01%
2022/09/01	0	0.00	2	27.50	27.45	-2	9,245	-0.02%
2022/08/30	3	27.40	0	0.00	27.50	3	9,167	0.03%
2022/08/29	2	27.38	0	0.00	27.35	2	9,085	0.02%
2022/08/25	1	27.90	2	28.00	27.95	-1	9,016	-0.01%
2022/08/24	4	27.96	0	0.00	27.85	4	9,036	0.04%
2022/08/23	1	28.05	0	0.00	28.15	1	9,089	0.01%
2022/08/15	12	28.32	1	28.25	27.90	11	9,039	0.12%
2022/08/12	0	0.00	2	28.60	28.65	-2	8,959	-0.02%
2022/08/11	2	28.13	1	28.25	28.40	1	8,965	0.01%
2022/08/10	1	28.05	0	0.00	28.15	1	8,842	0.01%
2022/08/09	0	0.00	6	27.99	28.00	-6	8,789	-0.07%
2022/08/08	0	0.00	20	27.43	27.65	-20	8,686	-0.23%
2022/08/05	1	27.20	2	27.00	27.35	-1	8,636	-0.01%
2022/08/03	3	26.65	0	0.00	26.85	3	8,611	0.03%
2022/08/02	2	25.85	4	25.93	26.40	-2	8,779	-0.02%
2022/08/01	6	26.30	0	0.00	26.30	6	9,017	0.07%
2022/07/28	0	0.00	1	25.85	26.35	-1	9,031	-0.01%
2022/07/27	0	0.00	2	25.75	26.00	-2	8,975	-0.02%
2022/07/25	0	0.00	5	25.25	25.20	-5	9,026	-0.06%
2022/07/21	0	0.00	1	25.00	25.10	-1	9,340	-0.01%
2022/07/20	1	25.10	0	0.00	24.90	1	9,412	0.01%
2022/07/18	0	0.00	5	24.60	24.50	-5	9,641	-0.05%
2022/07/14	0	0.00	1	24.10	24.30	-1	9,570	-0.01%
2022/07/13	3	24.02	0	0.00	23.95	3	9,570	0.03%
2022/07/12	1	24.25	0	0.00	23.95	1	9,525	0.01%
2022/07/11	4	24.50	0	0.00	24.45	4	9,411	0.04%
2022/07/08	3	24.00	0	0.00	24.05	3	9,294	0.03%
2022/07/07	0	0.00	1	23.35	23.60	-1	9,233	-0.01%
2022/07/06	15	23.58	1	23.50	23.40	14	9,172	0.15%
2022/07/05	20	26.15	3.1	26.30	26.25	16.9	8,734	0.19%
2022/07/04	1	26.30	0	0.00	26.30	1	8,555	0.01%
2022/07/01	1	26.40	0	0.00	26.35	1	8,570	0.01%
2022/06/30	8	26.93	0	0.00	26.70	8	8,398	0.10%
2022/06/29	1	28.00	0	0.00	27.65	1	8,141	0.01%
2022/06/28	1	28.20	0	0.00	28.30	1	8,119	0.01%
2022/06/24	1	28.40	0	0.00	28.70	1	8,126	0.01%
2022/06/23	9	28.21	6	28.69	28.15	3	8,119	0.04%
2022/06/21	0	0.00	0	28.80	28.75	0	8,161	0.00%
2022/06/20	1	28.30	0	0.00	28.20	1	8,198	0.01%
2022/06/17	0	0.00	3	28.95	28.95	-3	8,162	-0.04%
2022/06/16	1	28.80	0	0.00	28.85	1	8,147	0.01%
2022/06/15	0	0.00	3.3	28.85	28.90	-3.3	8,172	-0.04%
2022/06/14	0	0.00	3	28.78	28.80	-3	8,305	-0.04%
2022/06/13	3.1	28.25	2	28.50	28.45	1.1	8,367	0.01%
2022/06/09	0	0.00	1	28.75	28.75	-1	8,437	-0.01%
2022/06/08	1	28.65	1	28.65	28.65	0	8,456	0.00%
2022/06/07	0	0.00	2	28.65	28.55	-2	8,551	-0.02%
2022/06/01	0	0.00	11	28.58	28.60	-11	9,181	-0.12%
2022/05/31	1	28.55	3	28.30	28.40	-2	9,331	-0.02%
2022/05/30	0	0.00	1	28.25	28.20	-1	9,486	-0.01%
2022/05/26	2	27.35	0	0.00	27.35	2	10,328	0.02%
2022/05/25	2	27.28	0.6	27.45	27.25	1.4	14,865	0.01%
2022/05/20	2	27.75	0	0.00	27.80	2	16,292	0.01%
2022/05/19	0	0.00	2	27.90	28.05	-2	16,453	-0.01%
2022/05/18	3	27.85	3	28.10	27.85	0	16,634	0.00%
2022/05/13	0	27.20	0	0.00	27.15	0	17,090	0.00%
2022/05/12	12	27.11	0	0.00	27.00	12	17,210	0.07%
2022/05/11	0.1	27.35	0.2	27.50	27.30	-0.1	17,331	0.00%
2022/05/10	3.1	27.00	3	27.37	27.40	0.1	17,953	0.00%
2022/05/09	16.1	27.71	0.2	27.75	27.70	15.9	18,037	0.09%
2022/04/29	11.7	28.45	1	28.45	28.50	10.7	19,259	0.06%
2022/04/27	6.1	28.36	0	0.00	28.25	6.1	20,025	0.03%
2022/04/25	10.1	28.72	0	0.00	28.60	10.1	20,981	0.05%
2022/04/22	3	29.10	2	29.15	29.10	1	20,926	0.00%
2022/04/18	1	29.35	1.5	29.36	29.35	-0.5	21,638	0.00%
2022/04/14	1.2	29.41	4	29.45	29.50	-2.8	21,752	-0.01%
2022/04/13	1	29.10	1	29.30	29.40	0	21,823	0.00%
2022/04/12	4	29.13	0	0.00	29.00	4	21,825	0.02%
2022/04/11	2	29.10	0	0.00	29.05	2	21,787	0.01%
2022/04/08	1	29.30	0	0.00	29.15	1	21,735	0.00%
2022/04/07	9	29.48	29	29.48	29.25	-20	21,684	-0.09%
2022/04/06	10	29.85	0	0.00	29.80	10	21,532	0.05%
2022/04/01	0	0.00	46	29.90	29.90	-46	21,560	-0.21%
2022/03/31	3	29.95	0	0.00	29.75	3	21,547	0.01%
2022/03/30	3.7	29.89	0	0.00	29.85	3.7	21,445	0.02%
2022/03/29	5	29.87	0	0.00	29.80	5	21,425	0.02%
2022/03/28	5	29.65	1	29.95	29.95	4	21,459	0.02%
2022/03/25	2	29.85	4	29.96	29.85	-2	21,537	-0.01%
2022/03/24	10	29.57	0	0.00	29.70	10	21,579	0.05%
2022/03/23	6	29.93	0	0.00	29.80	6	21,573	0.03%
2022/03/22	20	30.10	5	30.00	30.00	15	21,462	0.07%
2022/03/21	20	30.03	1	30.00	30.05	19	21,350	0.09%
2022/03/18	4	29.71	2	29.60	29.75	2	21,183	0.01%
2022/03/17	22	29.57	65	29.55	29.60	-43	21,161	-0.20%
2022/03/16	0	0.00	6	29.30	29.50	-6	20,999	-0.03%
2022/03/15	5	29.41	5	29.50	29.35	0	20,977	0.00%
2022/03/14	0	0.00	7	29.66	29.65	-7	20,942	-0.03%
2022/03/11	0	29.55	0	0.00	29.50	0	20,957	0.00%
2022/03/10	5	29.35	0	0.00	29.45	5	20,969	0.02%
2022/03/09	17.1	28.88	5	28.95	28.80	12.1	20,932	0.06%
2022/03/08	5	29.02	7	28.96	28.95	-2	20,708	-0.01%
2022/03/07	17	28.98	7	29.05	28.90	10	20,692	0.05%
2022/03/04	0	0.00	9	29.54	29.50	-9	20,859	-0.04%
2022/03/03	2	29.40	0	0.00	29.50	2	20,771	0.01%
2022/03/02	2	29.33	0	0.00	29.35	2	20,565	0.01%
2022/03/01	11	29.37	3	29.33	29.35	8	20,298	0.04%
2022/02/25	9	29.19	4	29.28	29.40	5	19,738	0.03%
2022/02/24	28	29.30	0	0.00	29.25	28	15,179	0.18%
2022/02/23	4	29.98	5	30.14	30.00	-1	14,379	-0.01%
2022/02/22	4	30.09	1	30.10	30.25	3	14,076	0.02%
2022/02/21	2	30.10	1	30.25	30.30	1	13,822	0.01%
2022/02/18	6.1	30.32	2	30.60	30.30	4.1	13,645	0.03%
2022/02/17	0	0.00	1	30.55	30.60	-1	13,443	-0.01%
2022/02/16	3.7	30.40	3	30.48	30.40	0.7	13,387	0.00%
2022/02/15	3	30.13	6	30.40	30.65	-3	13,191	-0.02%
2022/02/14	10	30.39	0	0.00	30.30	10	12,885	0.08%
2022/02/11	1	30.85	2.4	30.75	31.00	-1.4	12,731	-0.01%
2022/02/10	16	30.57	22	30.83	30.80	-6	12,609	-0.05%
2022/02/09	2	31.80	1	31.95	32.00	1	12,229	0.01%
2022/02/08	1	32.00	5.1	31.90	32.00	-4.1	12,001	-0.03%
2022/02/07	2	31.18	5	31.44	31.60	-3	11,987	-0.03%
2022/01/26	0	0.00	9	31.30	31.35	-9	11,803	-0.08%
2022/01/25	0	0.00	9	31.43	31.60	-9	11,590	-0.08%
2022/01/24	9	30.83	4	31.28	31.45	5	11,204	0.04%
2022/01/21	8	31.01	4.2	31.04	31.25	3.8	10,801	0.04%
2022/01/20	12	31.03	15	31.24	31.50	-3	10,475	-0.03%
2022/01/19	15	30.52	38	31.17	30.95	-23	9,896	-0.23%
2022/01/18	1	29.95	0	0.00	30.00	1	8,844	0.01%
2022/01/17	5	30.15	4	30.15	30.15	1	8,720	0.01%
2022/01/14	0	0.00	7	29.85	29.85	-7	8,630	-0.08%
2022/01/13	7	29.87	11.5	29.76	30.00	-4.5	8,751	-0.05%
2022/01/12	0	0.00	5	29.56	29.75	-5	8,633	-0.06%
2022/01/11	0	0.00	1	29.35	29.35	-1	8,401	-0.01%
2022/01/07	0	0.00	1	29.05	29.05	-1	8,195	-0.01%
2022/01/06	0	0.00	3	29.00	28.95	-3	8,183	-0.04%
2022/01/03	0.1	29.20	0	0.00	29.00	0.1	8,450	0.00%
2021/12/30	0	0.00	1	29.20	29.15	-1	8,766	-0.01%
2021/12/29	0	0.00	1	29.20	29.25	-1	8,830	-0.01%
2021/12/28	8	29.11	0	0.00	29.20	8	8,874	0.09%
2021/12/24	0.1	29.05	0	0.00	29.10	0.1	8,970	0.00%
2021/12/23	3	29.05	1	29.00	28.95	2	8,972	0.02%
2021/12/22	1	28.95	0	0.00	28.95	1	9,038	0.01%
2021/12/21	0	0.00	0.6	29.10	28.95	-0.6	8,999	-0.01%
2021/12/20	12	28.74	3	28.83	28.90	9	8,949	0.10%
2021/12/17	11	28.80	0	0.00	28.85	11	8,894	0.12%
2021/12/16	1	28.85	4	29.05	29.05	-3	8,842	-0.03%
2021/12/15	0.1	29.00	0	0.00	29.00	0.1	8,920	0.00%
2021/12/14	5.1	28.91	0	0.00	29.00	5.1	9,055	0.06%
2021/12/13	4	29.00	0.6	29.15	29.00	3.4	9,093	0.04%
2021/12/10	0	0.00	1	29.20	29.25	-1	9,183	-0.01%
2021/12/09	2	29.05	0	0.00	29.15	2	9,208	0.02%
2021/12/08	2	29.25	4	29.26	29.20	-2	9,224	-0.02%
2021/12/07	0	0.00	9	29.15	29.35	-9	9,211	-0.10%
2021/12/03	0	0.00	2	29.33	29.15	-2	9,194	-0.02%
2021/12/02	0	0.00	2	29.30	29.15	-2	9,150	-0.02%
2021/12/01	1	29.30	5	29.27	29.30	-4	9,177	-0.04%
2021/11/30	5	28.60	17.5	29.71	28.60	-12.5	9,029	-0.14%
2021/11/29	1	28.65	2	29.13	29.30	-1	8,533	-0.01%
2021/11/26	1	29.15	0	0.00	29.15	1	8,478	0.01%
2021/11/25	3.9	29.46	20	29.48	29.65	-16.1	8,556	-0.19%
2021/11/24	0	0.00	1	29.30	29.35	-1	8,523	-0.01%
2021/11/23	1	29.10	2	29.10	29.10	-1	8,519	-0.01%
2021/11/22	0	29.35	1.2	29.38	29.40	-1.2	8,569	-0.01%
2021/11/19	0	0.00	22	29.15	29.20	-22	8,606	-0.26%
2021/11/18	131	28.82	0	0.00	28.80	131	8,619	1.52%	大買/鉅額交易
2021/11/17	4	28.86	1	29.15	28.80	3	8,680	0.03%
2021/11/16	0	0.00	1	28.95	29.05	-1	8,713	-0.01%
2021/11/15	1	28.80	1	28.85	28.75	0	8,784	0.00%
2021/11/12	0	0.00	1	28.80	28.80	-1	8,839	-0.01%
2021/11/11	2	28.63	0	0.00	28.65	2	8,921	0.02%
2021/11/10	4	28.59	4	28.84	28.95	0	9,163	0.00%
2021/11/09	0	0.00	7	28.67	28.85	-7	9,297	-0.08%
2021/11/08	22	28.62	168	28.85	28.45	-146	9,288	-1.57%	大賣/鉅額交易
2021/11/05	7	29.47	1,537	29.37	29.55	-1,530	9,167	-16.69%	大賣/鉅額交易
2021/11/04	1,720	29.83	9	29.77	29.80	1,711	9,214	18.57%	大買/鉅額交易
2021/11/01	1	29.00	4	29.05	29.10	-3	9,537	-0.03%
2021/10/29	2	29.08	1	29.25	29.20	1	9,619	0.01%
2021/10/28	1	29.30	0.2	29.35	29.35	0.8	9,800	0.01%
2021/10/27	1	29.25	0	0.00	29.35	1	9,985	0.01%
2021/10/26	0.2	29.20	5	29.25	29.30	-4.8	10,226	-0.05%
2021/10/22	0	0.00	2	29.13	29.25	-2	10,483	-0.02%
2021/10/20	1	28.80	37	28.82	28.90	-36	10,426	-0.35%
2021/10/18	6	28.39	1	28.35	28.35	5	10,711	0.05%
2021/10/15	0	0.00	2.2	28.69	28.70	-2.2	12,208	-0.02%
2021/10/14	4	28.44	0	0.00	28.40	4	12,692	0.03%
2021/10/13	0	0.00	3	28.73	28.70	-3	12,980	-0.02%
2021/10/12	1	27.90	5	28.55	28.70	-4	13,135	-0.03%
2021/10/08	2	28.45	22	28.37	28.40	-20	13,243	-0.15%
2021/10/07	35	28.39	48	28.34	28.35	-13	13,279	-0.10%
2021/10/06	2	27.35	1	27.50	27.55	1	13,170	0.01%
2021/10/05	1.1	27.06	0	0.00	27.40	1.1	13,192	0.01%
2021/10/04	1	27.30	3	27.35	27.15	-2	13,283	-0.02%
2021/10/01	1	27.25	0	0.00	27.45	1	13,427	0.01%
2021/09/30	2	27.18	81	27.45	27.50	-79	13,451	-0.59%
2021/09/29	16.2	27.21	0	0.00	27.25	16.2	13,541	0.12%
2021/09/27	0	0.00	8	27.80	27.60	-8	13,995	-0.06%
2021/09/23	4	27.50	2	27.73	27.75	2	14,059	0.01%
2021/09/22	5	27.29	1	27.50	27.40	4	14,101	0.03%
2021/09/17	0	0.00	16	27.66	27.70	-16	14,159	-0.11%
2021/09/16	1	27.60	0	0.00	27.70	1	14,152	0.01%
2021/09/15	0	0.00	5.2	27.63	27.75	-5.2	14,166	-0.04%
2021/09/14	20	27.30	0	0.00	27.20	20	14,033	0.14%
2021/09/13	1	27.00	0	0.00	27.05	1	14,016	0.01%
2021/09/10	1	27.15	0	27.20	27.15	1	14,056	0.01%
2021/09/09	0	0.00	23	27.16	27.10	-23	14,211	-0.16%
2021/09/08	3.3	27.32	2	27.10	27.20	1.3	14,292	0.01%
2021/09/06	2	27.55	1	27.70	27.55	1	14,502	0.01%
2021/09/03	0	0.00	5	27.56	27.55	-5	14,530	-0.03%
2021/09/01	0	0.00	1	27.65	27.55	-1	14,856	-0.01%
2021/08/31	6	27.48	0	0.00	27.40	6	14,874	0.04%
2021/08/26	2	27.30	0	0.00	27.35	2	14,962	0.01%
2021/08/25	0	0.00	19.9	27.70	27.75	-19.9	15,092	-0.13%
2021/08/24	0	0.00	7	27.52	27.60	-7	15,225	-0.05%
2021/08/23	2	27.00	0	0.00	26.95	2	15,310	0.01%
2021/08/20	1	26.95	0	0.00	26.90	1	15,435	0.01%
2021/08/19	2	26.65	0	0.00	26.70	2	16,216	0.01%
2021/08/18	6.6	26.93	0	0.00	27.00	6.6	16,212	0.04%
2021/08/17	2	26.85	0	0.00	26.75	2	16,279	0.01%
2021/08/16	5	26.90	26.6	26.76	26.70	-21.6	16,316	-0.13%
2021/08/12	1	27.20	1	27.35	27.35	0	16,283	0.00%
2021/08/11	2	27.28	0	0.00	27.20	2	16,355	0.01%
2021/08/10	7	27.13	0	0.00	27.20	7	16,448	0.04%
2021/08/09	7.9	27.27	0	0.00	27.30	7.9	16,610	0.05%
2021/08/06	18.2	27.35	7	27.54	27.70	11.2	16,679	0.07%
2021/08/05	11	27.11	2	27.20	27.10	9	16,561	0.05%
2021/08/04	7.3	27.21	2	27.20	27.30	5.3	16,863	0.03%
2021/08/03	20	27.23	2	27.40	27.40	18	17,018	0.11%
2021/08/02	21	27.55	1	27.60	27.60	20	17,057	0.12%
2021/07/30	8	27.84	1	27.95	27.75	7	16,996	0.04%
2021/07/29	0	0.00	3.6	28.05	28.00	-3.6	16,936	-0.02%
2021/07/28	4.2	27.87	0	0.00	28.05	4.2	17,088	0.02%
2021/07/27	1.3	28.17	3	28.25	28.15	-1.8	17,297	-0.01%
2021/07/26	13	28.27	1	28.40	28.10	12	17,603	0.07%
2021/07/23	34.2	28.11	0.6	28.30	28.10	33.6	17,588	0.19%
2021/07/22	34	28.15	2	28.55	28.20	32	17,556	0.18%
2021/07/21	84.1	28.22	0	0.00	28.05	84.1	17,414	0.48%
2021/07/20	82	31.47	10	31.45	31.20	72	16,072	0.45%
2021/07/19	25	31.63	1	31.75	31.65	24	15,731	0.15%
2021/07/16	12	31.78	0	0.00	31.75	12	15,823	0.08%
2021/07/15	5	32.03	0	0.00	31.95	5	15,840	0.03%
2021/07/14	4.1	32.22	0	0.00	32.10	4.1	15,771	0.03%
2021/07/13	6	32.39	1.1	32.28	32.20	4.9	15,830	0.03%
2021/07/12	0	0.00	2	32.70	32.65	-2	15,761	-0.01%
2021/07/09	1	32.75	0.1	32.70	32.70	0.9	15,802	0.01%
2021/07/08	5.1	32.85	8	32.90	32.80	-3	16,007	-0.02%
2021/07/07	0	0.00	5	32.77	32.75	-5	16,035	-0.03%
2021/07/05	9	32.53	3	32.87	32.55	6	16,263	0.04%
2021/07/02	6	31.66	45.3	32.13	32.35	-39.3	16,203	-0.24%
2021/07/01	2	31.13	13	31.28	31.05	-11	16,089	-0.07%
2021/06/30	0	0.00	5.1	31.00	31.00	-5.1	16,096	-0.03%
2021/06/28	1	30.85	0	0.00	30.80	1	16,267	0.01%
2021/06/25	0	0.00	4	30.83	30.80	-4	16,274	-0.02%
2021/06/24	1	30.50	5	30.52	30.40	-4	16,354	-0.02%
2021/06/23	4	30.44	2	30.55	30.40	2	16,487	0.01%
2021/06/22	0	0.00	6	30.50	30.40	-6	16,918	-0.04%
2021/06/21	0	0.00	3	30.55	30.30	-3	17,834	-0.02%
2021/06/18	0	0.00	6	30.93	30.65	-6	18,194	-0.03%
2021/06/17	1	30.45	5	30.74	30.60	-4	18,405	-0.02%
2021/06/16	0	0.00	22	30.71	30.60	-22	19,062	-0.12%
2021/06/15	0	0.00	6	30.25	30.15	-6	19,614	-0.03%
2021/06/11	1	30.25	4	30.25	30.15	-3	19,612	-0.02%
2021/06/10	2	30.05	1.3	30.20	30.25	0.7	19,681	0.00%
2021/06/09	6	30.20	2	30.30	30.20	4	19,730	0.02%
2021/06/08	0	0.00	1.1	30.65	30.65	-1.1	19,762	-0.01%
2021/06/07	6	30.48	0	0.00	30.55	6	19,818	0.03%
2021/06/04	2	30.85	2	30.98	30.95	0	19,841	0.00%
2021/06/03	0	0.00	2	31.20	31.25	-2	19,870	-0.01%
2021/06/02	1	31.45	2.5	31.41	31.35	-1.5	19,923	-0.01%
2021/06/01	2	31.03	1	31.25	31.40	1	19,887	0.01%
2021/05/31	0	0.00	1	30.60	30.75	-1	19,846	-0.01%
2021/05/28	2	30.10	5	30.37	30.55	-3	19,835	-0.02%
2021/05/27	3.2	29.58	0	0.00	29.55	3.2	19,905	0.02%
2021/05/26	3	29.88	1	30.05	29.70	2	19,518	0.01%
2021/05/25	1	29.60	1	29.80	29.55	0	19,581	0.00%
2021/05/24	1	29.20	0	0.00	29.30	1	19,634	0.01%
2021/05/21	2	29.33	6	29.28	29.10	-4	19,682	-0.02%
2021/05/20	2	29.25	1	29.20	29.20	1	19,584	0.01%
2021/05/19	4	29.01	5	29.13	29.15	-1	19,594	-0.01%
2021/05/18	9	28.62	5	28.57	28.70	4	19,648	0.02%
2021/05/17	18	28.24	7	28.21	27.90	11	19,605	0.06%
2021/05/14	1.9	29.83	5	30.05	29.55	-3.1	19,375	-0.02%
2021/05/13	5.3	29.71	2	29.50	29.70	3.3	19,318	0.02%
2021/05/12	4.1	29.40	28	29.01	30.00	-23.9	19,135	-0.12%
2021/05/11	4.2	30.70	0	0.00	30.50	4.2	18,813	0.02%
2021/05/10	1.9	30.92	1	30.95	31.20	0.9	18,683	0.01%
2021/05/07	1	31.00	5	30.95	31.15	-4	19,015	-0.02%
2021/05/06	5	30.73	1	31.10	30.75	4	19,568	0.02%
2021/05/05	8	30.78	1.2	30.93	30.80	6.8	20,029	0.03%
2021/05/04	15	30.92	11	30.77	31.15	4	19,961	0.02%
2021/05/03	8	31.74	0	0.00	31.65	8	19,780	0.04%
2021/04/29	2	32.50	3	32.52	32.70	-1	19,586	-0.01%
2021/04/28	2	32.63	5	32.70	32.70	-3	19,594	-0.02%
2021/04/27	3	32.77	1	32.60	32.60	2	19,730	0.01%
2021/04/26	5	32.69	2	32.70	32.80	3	19,659	0.02%
2021/04/23	6	32.32	2	32.40	32.45	4	19,574	0.02%
2021/04/22	16	32.65	0.1	32.60	32.55	16	19,688	0.08%
2021/04/21	17	33.00	0	0.00	33.00	17	19,681	0.09%
2021/04/20	7	33.12	0	0.00	33.10	7	19,604	0.04%
2021/04/19	31	33.10	5	33.06	33.05	26	19,556	0.13%
2021/04/16	4	33.00	1.3	33.00	32.95	2.7	19,469	0.01%
2021/04/15	29	32.74	4	32.75	32.85	25	19,541	0.13%
2021/04/14	3	32.98	0.1	33.15	33.00	2.9	19,450	0.02%
2021/04/13	7	33.30	7	33.26	33.15	0	19,250	0.00%
2021/04/12	10	33.44	0	0.00	33.40	10	19,191	0.05%
2021/04/09	3	33.70	7	33.70	33.70	-4	19,040	-0.02%
2021/04/08	9	33.61	0	0.00	33.55	9	18,929	0.05%
2021/04/07	16	33.65	11	33.49	33.45	5	18,819	0.03%
2021/04/06	11	33.42	0	0.00	33.40	11	18,656	0.06%
2021/04/01	6	33.45	2	33.60	33.40	4	18,698	0.02%
2021/03/31	2	33.75	2	33.90	33.50	0	18,637	0.00%
2021/03/30	0	0.00	7	33.75	33.85	-7	18,519	-0.04%
2021/03/29	15	33.48	15.8	33.59	33.55	-0.8	18,451	0.00%
2021/03/26	4	33.23	0	0.00	33.45	4	18,397	0.02%
2021/03/25	30	33.06	60	33.39	33.20	-30	18,661	-0.16%
2021/03/24	85	33.81	28	34.04	33.75	57	18,375	0.31%
2021/03/23	16	34.07	17.5	34.31	34.75	-1.5	17,678	-0.01%
2021/03/22	4	34.13	18.1	34.29	34.35	-14.1	17,445	-0.08%
2021/03/19	7	33.69	10.2	34.04	33.85	-3.2	17,615	-0.02%
2021/03/18	4	33.78	18	33.88	33.85	-14	17,268	-0.08%
2021/03/17	1	32.55	2	32.70	32.65	-1	16,685	-0.01%
2021/03/16	0	0.00	1	32.70	32.60	-1	16,767	-0.01%
2021/03/15	11	32.61	1	32.90	32.60	10	16,836	0.06%
2021/03/12	21	32.42	1.1	32.49	32.40	19.9	16,874	0.12%
2021/03/10	2	32.15	1	32.30	32.10	1	16,992	0.01%
2021/03/09	0	0.00	5	31.80	32.00	-5	17,174	-0.03%
2021/03/08	5	31.75	1	31.90	31.80	4	17,336	0.02%
2021/03/04	2	31.18	1	31.25	31.35	1	17,900	0.01%
2021/03/03	6	31.24	0	0.00	31.40	6	17,975	0.03%
2021/03/02	4	31.45	5	31.95	31.35	-1	17,826	-0.01%
2021/02/26	3	31.37	5	31.64	32.00	-2	17,634	-0.01%
2021/02/25	15	31.83	0	0.00	31.70	15	17,263	0.09%
2021/02/24	13	32.02	5.1	32.21	31.90	7.9	17,199	0.05%
2021/02/23	2.3	31.63	15	31.84	31.80	-12.8	17,047	-0.07%
2021/02/22	7.1	31.23	15	31.28	31.30	-7.9	16,982	-0.05%
2021/02/19	2	30.78	3	31.02	31.15	-1	17,001	-0.01%
2021/02/18	1	30.80	0	0.00	30.80	1	17,007	0.01%
2021/02/17	2	31.03	3	31.22	31.00	-1	17,080	-0.01%
2021/02/05	2	30.78	0	0.00	30.80	2	17,294	0.01%
2021/02/04	12	30.83	1	30.75	30.75	11	17,281	0.06%
2021/02/03	4.5	31.11	2	31.15	31.10	2.5	17,275	0.01%
2021/02/02	5	31.40	10	31.35	31.15	-5	17,264	-0.03%
2021/02/01	13	30.81	0	0.00	31.10	13	17,212	0.08%
2021/01/29	14	31.83	111	31.17	31.25	-97	17,075	-0.57%	大賣/
2021/01/28	4	31.75	31.1	32.60	32.70	-27.1	16,547	-0.16%
2021/01/27	1.4	31.94	23.2	32.16	32.35	-21.8	15,969	-0.14%
2021/01/26	3	31.17	1	30.85	30.85	2	15,400	0.01%
2021/01/25	0	0.00	17	30.91	31.20	-17	15,324	-0.11%
2021/01/22	0	0.00	8	30.36	30.70	-8	15,169	-0.05%
2021/01/21	22	29.96	0	29.95	29.90	22	15,053	0.15%
2021/01/20	15.5	30.19	0	0.00	30.00	15.5	15,065	0.10%
2021/01/19	0	0.00	12	30.95	30.75	-12	14,868	-0.08%
2021/01/18	6	30.57	0	0.00	30.65	6	14,940	0.04%
2021/01/15	4	31.23	1	31.90	31.00	3	14,884	0.02%
2021/01/14	0	0.00	10	31.43	31.65	-10	14,880	-0.07%
2021/01/13	0	0.00	15	31.15	30.90	-15	14,588	-0.10%
2021/01/12	1.1	30.65	2.5	30.74	30.85	-1.4	14,473	-0.01%
2021/01/11	1	30.90	0	0.00	31.00	1	14,358	0.01%
2021/01/08	0	0.00	1	31.00	31.00	-1	14,310	-0.01%
2021/01/07	2	30.35	1	30.55	30.50	1	14,310	0.01%
2021/01/06	5	30.28	45	30.58	30.35	-40	14,332	-0.28%
2021/01/05	15.5	30.47	0	0.00	30.50	15.5	14,261	0.11%
2021/01/04	17	30.81	10	30.78	30.80	7	14,338	0.05%
2020/12/31	1	30.90	0	0.00	31.00	1	14,232	0.01%
2020/12/30	2	30.75	4	31.04	31.15	-2	14,284	-0.01%
2020/12/29	14	31.07	1	31.40	30.95	13	14,241	0.09%
2020/12/28	30.5	30.88	2	30.93	31.05	28.5	14,242	0.20%
2020/12/25	7	30.73	2	30.78	30.55	5	14,281	0.04%
2020/12/24	0	0.00	6	30.50	30.65	-6	14,304	-0.04%
2020/12/23	7	29.96	0	0.00	30.00	7	14,316	0.05%
2020/12/22	3	30.12	7	30.31	30.05	-4	14,312	-0.03%
2020/12/21	20	29.47	45	29.42	30.05	-25	14,500	-0.17%
2020/12/18	1	30.30	0	0.00	30.20	1	14,448	0.01%
2020/12/17	13	30.39	2	30.40	30.40	11	14,367	0.08%
2020/12/16	1	30.30	6	30.78	31.05	-5	14,155	-0.04%
2020/12/15	28	30.12	32	30.11	30.05	-4	14,004	-0.03%
2020/12/14	17	30.80	4	31.18	31.05	13	13,637	0.10%
2020/12/11	3	31.28	1	31.60	31.60	2	13,407	0.01%
2020/12/10	23	31.55	14	31.69	31.65	9	13,431	0.07%
2020/12/09	11	32.05	4	32.09	32.15	7	13,358	0.05%
2020/12/08	17	31.82	21	31.76	31.80	-4	13,298	-0.03%
2020/12/07	0	0.00	15	31.40	31.55	-15	13,328	-0.11%
2020/12/04	40.2	31.11	9.6	31.11	31.30	30.6	13,346	0.23%
2020/12/03	10	31.10	4	31.34	31.30	6	13,311	0.05%
2020/12/02	30	31.16	14	31.15	31.45	16	13,065	0.12%
2020/12/01	18	30.71	5	30.76	30.65	13	12,992	0.10%
2020/11/30	51	30.75	7	31.24	29.85	44	12,941	0.34%
2020/11/27	75	30.77	13.3	30.81	30.95	61.7	12,362	0.50%
2020/11/26	1	30.20	12.6	30.13	30.30	-11.6	12,214	-0.09%
2020/11/25	7	30.07	0	0.00	30.05	7	12,470	0.06%
2020/11/24	0	0.00	9	30.18	30.25	-9	12,502	-0.07%
2020/11/23	1	30.00	2	30.28	30.10	-1	12,574	-0.01%
2020/11/20	15	29.97	6	29.93	30.05	9	12,639	0.07%
2020/11/19	18	29.99	12	29.97	29.95	6	13,095	0.05%
2020/11/18	18	30.09	0	0.00	30.15	18	13,270	0.14%
2020/11/17	24.1	30.17	4	30.14	30.30	20.1	13,303	0.15%
2020/11/16	16	30.24	4	30.40	30.40	12	13,666	0.09%
2020/11/13	7	30.27	11	30.12	30.30	-4	13,937	-0.03%
2020/11/12	23	29.11	2	29.20	29.20	21	13,711	0.15%
2020/11/11	3	29.00	6	29.36	29.45	-3	13,805	-0.02%
2020/11/10	2	29.20	4	29.40	29.15	-2	13,896	-0.01%
2020/11/09	0	0.00	2	29.45	29.50	-2	14,204	-0.01%
2020/11/06	0	29.25	4	29.10	29.15	-4	14,334	-0.03%
2020/11/05	2	29.10	4	29.40	29.10	-2	14,507	-0.01%
2020/11/04	0	0.00	2	29.18	29.00	-2	14,677	-0.01%
2020/11/03	0	0.00	6	28.76	28.75	-6	14,804	-0.04%
2020/11/02	6	28.30	0	0.00	28.35	6	14,923	0.04%
2020/10/30	7	28.64	0	0.00	28.50	7	15,195	0.05%
2020/10/29	11	28.71	7	28.75	28.70	4	15,516	0.03%
2020/10/28	11	29.43	21	29.43	29.15	-10	15,648	-0.06%
2020/10/27	6	28.98	1	29.10	29.00	5	15,788	0.03%
2020/10/26	5	29.22	4	29.31	29.30	1	15,965	0.01%
2020/10/23	0	0.00	1	29.00	28.85	-1	15,965	-0.01%
2020/10/22	4	28.56	3	28.63	28.75	1	16,121	0.01%
2020/10/21	9	28.81	1	28.55	28.55	8	16,129	0.05%
2020/10/20	0	0.00	1	29.05	28.95	-1	16,591	-0.01%
2020/10/19	7	28.85	0	0.00	28.80	7	17,134	0.04%
2020/10/16	10	28.94	2.8	29.00	28.80	7.2	17,377	0.04%
2020/10/15	0	0.00	4	29.58	29.10	-4	17,940	-0.02%
2020/10/14	0	0.00	9.1	28.92	29.05	-9.1	18,796	-0.05%
2020/10/13	3	28.65	0	0.00	28.70	3	19,194	0.02%
2020/10/12	12	28.99	0	0.00	28.85	12	19,999	0.06%
2020/10/08	0	0.00	2.5	29.66	29.70	-2.5	20,058	-0.01%
2020/10/07	5	29.34	0	0.00	29.35	5	20,337	0.02%
2020/10/06	0	0.00	1	29.75	29.75	-1	20,617	0.00%
2020/10/05	4	29.63	0	0.00	29.55	4	20,907	0.02%
2020/09/30	1	29.80	8	30.13	29.80	-7	21,182	-0.03%
2020/09/29	1	29.45	0	0.00	29.40	1	21,694	0.00%
2020/09/28	10	29.60	5	29.60	29.70	5	22,677	0.02%
2020/09/25	5.3	29.07	3	29.10	29.15	2.3	23,163	0.01%
2020/09/24	17	29.07	8	29.02	28.85	9	23,278	0.04%
2020/09/23	6	29.79	9	30.00	29.95	-3	23,293	-0.01%
2020/09/22	7	29.04	0	0.00	29.10	7	23,223	0.03%
2020/09/21	5	29.57	0	0.00	29.50	5	23,384	0.02%
2020/09/18	0	0.00	2	29.80	29.85	-2	23,772	-0.01%
2020/09/17	8	29.65	0	0.00	29.65	8	24,067	0.03%
2020/09/16	4.3	30.22	9	30.57	30.10	-4.7	24,572	-0.02%
2020/09/15	5	29.79	0	0.00	29.75	5	24,802	0.02%
2020/09/14	5	29.68	0	0.00	30.10	5	25,480	0.02%
2020/09/11	1	29.30	1	29.80	29.90	0	26,124	0.00%
2020/09/10	19	29.99	0	0.00	29.80	19	26,381	0.07%
2020/09/09	7.3	30.07	2.5	30.34	30.45	4.8	26,211	0.02%
2020/09/08	5	30.75	5	30.80	30.70	0	26,220	0.00%
2020/09/07	1	31.25	0	0.00	31.30	1	26,257	0.00%
2020/09/04	5	30.90	12	31.60	31.75	-7	26,490	-0.03%
2020/09/03	1	31.70	0	0.00	31.70	1	26,531	0.00%
2020/09/02	6	32.08	3	32.20	32.25	3	26,768	0.01%
2020/09/01	3	31.80	10	32.20	32.35	-7	26,957	-0.03%
2020/08/31	2	32.20	1	33.00	31.90	1	26,976	0.00%
2020/08/28	5	32.58	5	32.67	32.60	0	26,817	0.00%
2020/08/27	2	33.00	3	33.35	33.15	-1	26,914	0.00%
2020/08/26	1	33.50	0	0.00	33.60	1	26,905	0.00%
2020/08/25	11	33.50	24	33.78	34.00	-13	26,848	-0.05%
2020/08/24	4.3	31.91	8	32.07	32.60	-3.8	26,739	-0.01%
2020/08/21	8	31.29	1	31.35	31.30	7	26,576	0.03%
2020/08/20	16	31.30	7.2	31.13	30.90	8.8	26,599	0.03%
2020/08/19	15	32.96	7	32.90	32.40	8	26,146	0.03%
2020/08/18	10	34.03	1	34.05	33.90	9	25,677	0.04%
2020/08/17	6	34.39	1	34.60	34.50	5	25,642	0.02%
2020/08/14	7	34.92	4	34.98	34.75	3	25,563	0.01%
2020/08/13	15	35.21	19	35.28	34.85	-4	25,531	-0.02%
2020/08/12	1	34.20	6	34.58	34.70	-5	25,390	-0.02%
2020/08/11	4	34.04	0	0.00	34.00	4	25,355	0.02%
2020/08/10	2	34.20	1	34.50	34.50	1	25,399	0.00%
2020/08/06	4	34.66	17	34.72	34.95	-13	25,295	-0.05%
2020/08/05	18	35.04	2	35.23	34.90	16	25,235	0.06%
2020/08/04	6	34.46	21	34.88	35.00	-15	24,978	-0.06%
2020/08/03	8	34.12	0	0.00	33.85	8	24,798	0.03%
2020/07/31	4	34.65	1	35.00	34.50	3	24,671	0.01%
2020/07/30	1	34.15	8	34.38	34.60	-7	24,446	-0.03%
2020/07/29	8	33.76	4	33.89	33.80	4	24,306	0.02%
2020/07/28	5	33.43	1	34.00	33.25	4	24,304	0.02%
2020/07/27	4	33.44	3	33.63	33.25	1	24,479	0.00%
2020/07/24	40	34.24	10	34.17	34.10	30	24,440	0.12%
2020/07/23	4	35.44	28	35.32	35.60	-24	23,976	-0.10%
2020/07/22	5	34.30	3	34.30	34.25	2	23,476	0.01%
2020/07/21	69	34.00	63.2	33.90	33.90	5.8	23,295	0.03%
2020/07/20	98	32.69	70	33.17	32.95	28	22,719	0.12%
2020/07/17	23	35.71	0	0.00	35.80	23	21,717	0.11%
2020/07/16	9	35.60	25.7	35.95	36.00	-16.7	21,458	-0.08%
2020/07/15	1	34.80	3	34.23	34.05	-2	20,700	-0.01%
2020/07/14	5	33.82	1	34.15	34.10	4	20,543	0.02%
2020/07/13	14	33.94	5	33.81	34.20	9	20,361	0.04%
2020/07/10	7.1	32.62	3	32.92	32.55	4.1	20,175	0.02%
2020/07/09	4	33.65	2	33.48	33.40	2	20,251	0.01%
2020/07/08	11	33.49	6.1	33.43	33.45	4.9	19,957	0.02%
2020/07/07	34.8	35.81	1	34.90	34.50	33.8	19,252	0.18%
2020/07/06	2.5	38.22	11	37.91	38.65	-8.5	18,297	-0.05%
2020/07/03	0	0.00	0.2	37.00	37.20	-0.2	17,841	0.00%
2020/07/02	2	36.80	10	36.77	37.15	-8	17,796	-0.05%
2020/07/01	5	36.88	3	36.82	36.80	2	17,701	0.01%
2020/06/30	1	35.95	1.6	35.86	35.80	-0.6	17,522	0.00%
2020/06/29	5.3	35.10	2	35.60	35.65	3.3	17,474	0.02%
2020/06/24	11.2	35.73	14	35.98	35.65	-2.8	17,243	-0.02%
2020/06/23	15.5	35.87	42	35.67	36.00	-26.5	17,191	-0.15%
2020/06/22	4.5	34.88	6	34.93	34.80	-1.5	17,223	-0.01%
2020/06/19	10	34.71	13	34.79	34.65	-3	16,876	-0.02%
2020/06/18	2	33.90	30	33.71	34.00	-28	16,268	-0.17%
2020/06/17	12	32.00	16.2	32.11	32.25	-4.2	15,614	-0.03%
2020/06/16	1	31.40	6	31.44	31.45	-5	15,581	-0.03%
2020/06/15	10	31.13	10	31.28	31.10	0	15,850	0.00%
2020/06/12	3	29.87	4	30.25	30.70	-1	15,963	-0.01%
2020/06/11	7	31.02	48	31.28	30.65	-41	16,131	-0.25%
2020/06/10	1	31.30	3	31.45	31.45	-2	16,046	-0.01%
2020/06/09	1	31.10	14	31.06	31.15	-13	16,115	-0.08%
2020/06/08	1	30.30	14.1	30.21	30.45	-13.1	16,095	-0.08%
2020/06/05	0	0.00	1	29.95	29.80	-1	15,920	-0.01%
2020/06/04	0	0.00	10	29.80	29.85	-10	15,885	-0.06%
2020/06/03	0	0.00	3	29.63	29.55	-3	15,994	-0.02%
2020/06/02	0	0.00	1	29.10	29.15	-1	15,975	-0.01%
2020/06/01	2	28.77	5	28.95	29.00	-3	15,911	-0.02%
2020/05/29	1	28.15	2	28.28	28.60	-1	15,862	-0.01%
2020/05/28	2	28.53	5	28.51	28.50	-3	15,593	-0.02%
2020/05/27	0.3	28.45	2	28.50	28.60	-1.8	15,671	-0.01%
2020/05/25	2	27.85	2	28.05	28.20	0	15,661	0.00%
2020/05/22	2	28.10	1	28.15	28.40	1	15,642	0.01%
2020/05/21	0	0.00	5	28.25	28.35	-5	15,516	-0.03%
2020/05/20	0	0.00	10	28.38	28.15	-10	15,471	-0.06%
2020/05/19	1	27.80	10	28.14	28.30	-9	15,304	-0.06%
2020/05/18	6	27.70	0	0.00	27.55	6	15,109	0.04%
2020/05/15	0	0.00	5	28.14	28.10	-5	14,963	-0.03%
2020/05/14	1	27.80	5	27.99	27.95	-4	14,826	-0.03%
2020/05/13	0	0.00	1	27.65	27.55	-1	14,627	-0.01%
2020/05/12	15	27.56	1.1	27.61	27.50	13.9	14,527	0.10%
2020/05/11	2	27.95	3	27.85	27.80	-1	14,438	-0.01%
2020/05/08	8	27.39	0	0.00	27.45	8	14,348	0.06%
2020/05/07	4	27.73	2	27.85	27.70	2	14,148	0.01%
2020/05/05	0.2	27.75	2	27.90	27.75	-1.8	14,084	-0.01%
2020/05/04	15	27.39	10	27.44	27.85	5	14,076	0.04%
2020/04/30	8	28.14	31	28.08	28.25	-23	14,023	-0.16%
2020/04/29	1	27.75	5	27.47	27.70	-4	13,812	-0.03%
2020/04/28	1	26.60	5	26.79	26.90	-4	13,693	-0.03%
2020/04/27	0	0.00	23	26.46	26.50	-23	14,075	-0.16%
2020/04/24	1	25.70	3	25.88	26.00	-2	14,009	-0.01%
2020/04/23	1	25.65	27	25.91	26.00	-26	14,093	-0.18%
2020/04/22	0	0.00	10	25.30	25.55	-10	14,082	-0.07%
2020/04/21	10	25.51	2	25.73	25.30	8	14,140	0.06%
2020/04/20	0	0.00	2	26.23	26.00	-2	14,000	-0.01%
2020/04/17	5	26.37	5	26.58	26.05	0	13,943	0.00%
2020/04/16	13	26.14	1	26.25	26.20	12	13,857	0.09%
2020/04/15	4.4	26.44	10	26.50	26.50	-5.6	13,799	-0.04%
2020/04/14	24	26.73	19	26.83	26.70	5	13,667	0.04%
2020/04/13	0	0.00	3	25.45	25.65	-3	13,389	-0.02%
2020/04/10	0	0.00	3	25.23	25.25	-3	13,364	-0.02%
2020/04/09	8	25.32	0	0.00	25.05	8	13,461	0.06%
2020/04/08	33	25.14	1	25.15	25.10	32	13,400	0.24%
2020/04/07	27	25.49	8	25.53	25.20	19	13,319	0.14%
2020/04/06	5	25.16	21	25.16	25.15	-16	13,189	-0.12%
2020/04/01	4	24.25	3	24.42	24.40	1	12,942	0.01%
2020/03/31	0	0.00	6	24.29	24.50	-6	12,762	-0.05%
2020/03/30	3	23.20	4	23.43	23.85	-1	12,531	-0.01%
2020/03/27	15	23.87	2	24.05	23.75	13	12,401	0.10%
2020/03/26	74	23.96	73	24.03	24.00	1	12,097	0.01%
2020/03/24	3	20.40	24	20.93	21.10	-21	11,524	-0.18%
2020/03/23	17	19.24	31	19.35	19.20	-14	11,424	-0.12%
2020/03/20	23	20.15	20	20.14	20.40	3	11,436	0.03%
2020/03/19	15	18.96	46	19.36	18.65	-31	11,212	-0.28%
2020/03/18	22	20.52	6	20.73	20.10	16	10,953	0.15%
2020/03/17	60	21.44	0	0.00	20.80	60	10,800	0.56%
2020/03/16	17	22.84	0	0.00	22.15	17	10,897	0.16%
2020/03/13	3	22.43	8	21.95	23.00	-5	10,808	-0.05%
2020/03/12	10	23.52	6.1	23.48	23.65	3.9	10,546	0.04%
2020/03/11	2	24.83	10	25.25	24.70	-8	10,399	-0.08%
2020/03/10	14	24.87	2	24.55	25.05	12	10,345	0.12%
2020/03/09	8	25.46	3	25.70	25.30	5	10,423	0.05%
2020/03/06	35	26.33	0	0.00	26.25	35	10,701	0.33%
2020/03/05	1	27.10	2	27.30	27.20	-1	10,607	-0.01%
2020/03/04	3	27.18	3.6	27.27	27.20	-0.6	10,769	-0.01%
2020/03/03	0	0.00	2	27.03	26.90	-2	10,713	-0.02%
2020/03/02	2	26.43	1	26.50	26.55	1	10,732	0.01%
2020/02/27	1	27.10	3	27.43	27.05	-2	10,841	-0.02%
2020/02/26	3	27.03	3	27.15	27.10	0	10,759	0.00%
2020/02/25	11	27.15	1	27.35	27.25	10	10,791	0.09%
2020/02/24	4	27.45	0.3	27.45	27.45	3.7	10,898	0.03%
2020/02/21	5	27.80	1	28.00	27.90	4	10,999	0.04%
2020/02/20	1	27.95	2	28.13	28.10	-1	11,198	-0.01%
2020/02/19	0	0.00	3	28.12	28.10	-3	11,376	-0.03%
2020/02/18	1	27.50	3	27.80	27.85	-2	11,906	-0.02%
2020/02/17	5	27.80	11.2	27.65	27.60	-6.2	12,063	-0.05%
2020/02/14	1	28.30	1	28.45	28.30	0	12,350	0.00%
2020/02/12	0	0.00	1	28.25	28.25	-1	12,603	-0.01%
2020/02/11	0	0.00	0	27.90	28.00	0	12,951	0.00%
2020/02/10	3	27.65	36.8	27.90	27.95	-33.8	13,055	-0.26%
2020/02/07	0	0.00	10	28.25	28.25	-10	13,396	-0.07%
2020/02/06	3.9	28.10	7	28.14	28.25	-3.1	13,598	-0.02%
2020/02/05	10	27.70	2	27.90	27.80	8	13,831	0.06%
2020/02/04	0	0.00	10	27.73	28.00	-10	13,873	-0.07%
2020/02/03	12	26.79	3	26.95	27.00	9	14,180	0.06%
2020/01/31	8	27.45	9	27.71	27.25	-1	14,150	-0.01%
2020/01/30	15	27.18	105	27.38	27.20	-90	14,227	-0.63%	大賣/
2020/01/17	6	29.13	8	29.06	29.30	-2	14,035	-0.01%
2020/01/16	1	28.60	3	28.87	28.90	-2	14,048	-0.01%
2020/01/15	3	28.92	7	28.97	28.90	-4	14,243	-0.03%
2020/01/14	5	28.49	5	28.70	28.85	0	14,230	0.00%
2020/01/10	0	0.00	20	28.80	28.75	-20	14,387	-0.14%
2020/01/09	0	0.00	18.1	28.62	28.70	-18.1	14,426	-0.13%
2020/01/08	13	28.22	3	28.10	28.10	10	14,552	0.07%
2020/01/07	7	28.19	6	28.28	28.50	1	14,568	0.01%
2020/01/06	21	28.10	1	28.05	28.00	20	14,593	0.14%
2020/01/03	1	28.50	1	28.70	28.30	0	14,687	0.00%
2020/01/02	8	28.36	2.1	28.59	28.40	5.9	14,707	0.04%
2019/12/31	2	28.33	0	0.00	28.35	2	14,712	0.01%
2019/12/30	2	28.60	0	0.00	28.60	2	14,838	0.01%
2019/12/27	8	29.04	5	29.15	28.90	3	14,891	0.02%
2019/12/26	3	28.92	0	0.00	28.90	3	14,936	0.02%
2019/12/25	1	29.10	2	29.15	29.10	-1	15,064	-0.01%
2019/12/24	7	28.89	0	0.00	28.70	7	15,224	0.05%
2019/12/23	2	29.25	0	0.00	29.15	2	15,260	0.01%
2019/12/20	3	29.57	1	29.89	29.50	2	15,401	0.01%
2019/12/19	2	29.58	1	29.75	29.75	1	15,800	0.01%
2019/12/17	0	0.00	10	29.71	29.80	-10	16,488	-0.06%
2019/12/16	12	29.44	0	0.00	29.30	12	16,446	0.07%
2019/12/13	1	29.60	3.6	29.80	29.85	-2.6	16,464	-0.02%
2019/12/12	2	29.60	2	29.80	29.60	0	16,528	0.00%
2019/12/11	10	29.77	14.1	29.89	29.50	-4.1	16,473	-0.02%
2019/12/10	1	29.20	2.5	29.38	29.45	-1.5	16,087	-0.01%
2019/12/09	5	29.20	4	29.20	29.20	1	16,067	0.01%
2019/12/06	4	29.29	14	29.39	29.20	-10	16,193	-0.06%
2019/12/04	1	28.60	6	28.95	29.00	-5	16,134	-0.03%
2019/12/03	3	28.70	24	28.53	28.90	-21	16,043	-0.13%
2019/12/02	3	27.48	6	27.68	27.80	-3	15,582	-0.02%
2019/11/29	20	27.97	5.3	27.70	27.70	14.7	15,501	0.09%
2019/11/28	6	28.64	4	28.55	28.55	2	15,398	0.01%
2019/11/27	10	28.67	2	28.85	29.00	8	15,720	0.05%
2019/11/26	1	28.65	3	28.78	28.90	-2	15,593	-0.01%
2019/11/25	3	28.93	0	0.00	28.95	3	15,329	0.02%
2019/11/22	2	29.18	6	29.28	29.20	-4	15,395	-0.03%
2019/11/21	8	28.89	7	29.17	29.10	1	15,428	0.01%
2019/11/20	2	29.45	3	29.37	29.40	-1	15,357	-0.01%
2019/11/19	4	28.91	12.3	29.11	29.25	-8.3	15,375	-0.05%
2019/11/18	1	28.80	4	29.00	29.00	-3	15,283	-0.02%
2019/11/15	11.1	28.85	13	28.84	28.65	-1.9	15,348	-0.01%
2019/11/14	6	28.40	5	28.41	28.45	1	14,816	0.01%
2019/11/13	6	28.14	10	28.35	28.15	-4	14,716	-0.03%
2019/11/12	1	27.70	1	27.90	27.80	0	14,432	0.00%
2019/11/11	7	28.06	33	28.05	27.90	-26	14,370	-0.18%
2019/11/08	6	28.30	35	28.20	28.35	-29	14,454	-0.20%
2019/11/07	1	27.40	6	27.46	27.40	-5	14,066	-0.04%
2019/11/06	18	27.25	2	27.18	27.25	16	13,955	0.11%
2019/11/05	13	27.89	1	28.50	27.85	12	13,638	0.09%
2019/11/04	2	28.40	8	28.33	28.40	-6	13,530	-0.04%
2019/11/01	3	27.93	9.1	28.06	28.00	-6.1	13,342	-0.05%
2019/10/31	3	27.87	28	27.97	27.95	-25	13,405	-0.19%
2019/10/30	11	27.28	7	27.29	27.45	4	13,076	0.03%
2019/10/29	12	27.31	53.4	27.45	27.40	-41.4	13,054	-0.32%
2019/10/28	1	27.80	9	27.78	27.80	-8	12,961	-0.06%
2019/10/25	0	0.00	19	27.32	27.50	-19	12,842	-0.15%
2019/10/24	8	27.21	2.2	27.31	27.35	5.8	12,854	0.04%
2019/10/23	21	27.21	37	27.19	27.20	-16	12,839	-0.12%
2019/10/22	2	26.90	9	26.89	26.85	-7	12,684	-0.06%
2019/10/21	0	0.00	74	26.70	26.70	-74	12,887	-0.57%
2019/10/18	7	26.42	6	26.40	26.35	1	13,179	0.01%
2019/10/17	2	26.38	5	26.40	26.50	-3	13,667	-0.02%
2019/10/16	0	0.00	14	26.33	26.50	-14	13,844	-0.10%
2019/10/14	1	26.30	10	26.25	26.30	-9	13,859	-0.06%
2019/10/09	14	26.17	6	26.26	26.10	8	13,797	0.06%
2019/10/08	1	26.15	14	26.37	26.25	-13	13,737	-0.09%
2019/10/07	0	0.00	2	26.33	26.20	-2	13,745	-0.01%
2019/10/04	16	26.11	6.7	26.20	26.15	9.3	13,782	0.07%
2019/10/03	1	25.60	9	25.67	25.90	-8	13,608	-0.06%
2019/10/02	2	25.33	2	25.40	25.50	0	13,621	0.00%
2019/10/01	3	25.40	6	25.71	25.70	-3	13,533	-0.02%
2019/09/27	11	25.41	0	0.00	25.05	11	13,417	0.08%
2019/09/26	22	26.08	0	0.00	26.00	22	13,272	0.17%
2019/09/25	11	25.92	12	26.10	26.20	-1	13,181	-0.01%
2019/09/24	19	26.41	42	26.36	26.10	-23	13,081	-0.18%
2019/09/23	8	25.93	40	25.92	26.00	-32	12,571	-0.25%
2019/09/20	0	0.00	18	25.35	25.20	-18	12,048	-0.15%
2019/09/19	2	25.20	2	25.20	25.15	0	11,799	0.00%
2019/09/18	3	25.15	7	25.11	25.15	-4	11,715	-0.03%
2019/09/17	6.5	24.78	2	24.83	24.90	4.5	11,552	0.04%
2019/09/16	11	24.30	4	24.36	24.50	7	11,464	0.06%
2019/09/12	14	24.70	0	0.00	24.60	14	11,424	0.12%
2019/09/11	0	0.00	27	25.05	24.95	-27	11,491	-0.23%
2019/09/10	0	0.00	34	25.10	25.10	-34	11,467	-0.30%
2019/09/09	3	25.00	1.1	24.91	25.00	1.9	11,287	0.02%
2019/09/06	1	25.05	4	25.08	25.00	-3	11,269	-0.03%
2019/09/05	1	24.75	11	24.90	24.85	-10	11,122	-0.09%
2019/09/04	0	0.00	5	24.80	24.85	-5	11,087	-0.05%
2019/09/03	5	24.78	0	0.00	24.75	5	11,124	0.04%
2019/09/02	0	0.00	2	24.98	24.80	-2	11,532	-0.02%
2019/08/30	1	24.65	5	24.76	24.90	-4	11,450	-0.03%
2019/08/28	2	24.20	1	24.35	24.35	1	11,218	0.01%
2019/08/27	2	24.23	0	0.00	24.40	2	11,426	0.02%
2019/08/26	3	24.00	9	24.01	24.30	-6	12,069	-0.05%
2019/08/23	24	24.42	2	24.50	24.50	22	11,948	0.18%
2019/08/22	9	24.43	4	24.45	24.55	5	11,966	0.04%
2019/08/21	1	24.20	2	24.35	24.35	-1	12,028	-0.01%
2019/08/20	1	24.20	6	24.19	24.25	-5	11,908	-0.04%
2019/08/16	4	23.45	1	23.41	23.60	3	11,818	0.03%
2019/08/15	1	22.90	2	23.30	23.50	-1	11,715	-0.01%
2019/08/14	6	23.63	1	23.70	23.55	5	11,736	0.04%
2019/08/13	2.1	23.23	10	23.19	23.35	-7.9	11,695	-0.07%
2019/08/12	2	22.45	0	0.00	22.50	2	11,628	0.02%
2019/08/07	10	22.35	0	0.00	22.30	10	11,897	0.08%
2019/08/06	10	21.90	1	22.10	22.30	9	12,198	0.07%
2019/08/05	12	22.55	0	0.00	22.45	12	12,441	0.10%
2019/08/02	5	22.78	2	22.78	22.80	3	12,476	0.02%
2019/08/01	0	0.00	1	23.30	23.25	-1	12,473	-0.01%
2019/07/31	4	23.38	0	0.00	23.30	4	12,473	0.03%
2019/07/30	0	0.00	12	23.60	23.55	-12	12,454	-0.10%
2019/07/29	1	23.25	2	23.30	23.45	-1	12,455	-0.01%
2019/07/26	1	23.55	7	23.49	23.40	-6	12,371	-0.05%
2019/07/25	9	23.87	1	24.04	23.85	8	12,380	0.06%
2019/07/24	6	24.20	1	24.15	24.15	5	12,430	0.04%
2019/07/23	0	0.00	29	24.11	24.40	-29	12,412	-0.23%
2019/07/22	17	23.91	0	0.00	23.70	17	12,132	0.14%
2019/07/19	0.3	25.20	53	25.37	25.30	-52.7	11,735	-0.45%
2019/07/18	18	25.09	3.2	25.09	25.10	14.8	11,203	0.13%
2019/07/17	4	24.98	12	25.25	25.00	-8	11,151	-0.07%
2019/07/16	1	25.10	1	25.10	25.15	0	11,174	0.00%
2019/07/15	2	25.05	4	25.08	25.05	-2	11,285	-0.02%
2019/07/12	20	25.08	5	25.07	25.05	15	11,573	0.13%
2019/07/11	12	24.99	1	24.95	24.90	11	11,869	0.09%
2019/07/10	0	0.00	12.1	24.54	24.75	-12.1	12,204	-0.10%
2019/07/09	1	24.35	0	0.00	24.35	1	12,318	0.01%
2019/07/08	1	24.40	2	24.48	24.50	-1	12,482	-0.01%
2019/07/05	0	0.00	3	24.25	24.15	-3	12,679	-0.02%
2019/07/04	3	24.27	1	24.25	24.30	2	12,992	0.02%
2019/07/01	0	0.00	11	24.30	24.30	-11	14,354	-0.08%
2019/06/28	1	24.10	5	24.00	24.20	-4	14,718	-0.03%
2019/06/27	2	24.20	2	24.30	24.30	0	14,990	0.00%
2019/06/26	1	23.95	0	0.00	24.10	1	15,236	0.01%
2019/06/25	0	0.00	4.9	23.98	23.90	-4.9	15,637	-0.03%
2019/06/24	1	23.95	0	0.00	24.00	1	17,063	0.01%
2019/06/21	0	0.00	2	24.05	23.95	-2	18,037	-0.01%
2019/06/20	0	0.00	3	24.00	23.95	-3	18,336	-0.02%
2019/06/19	0	0.00	7	23.96	24.05	-7	18,417	-0.04%
2019/06/18	1	23.45	1	23.70	23.80	0	18,355	0.00%
2019/06/13	2	23.75	1	23.75	23.75	1	18,569	0.01%
2019/06/12	0	0.00	2	23.95	23.90	-2	18,891	-0.01%
2019/06/11	4	23.70	2	23.85	23.80	2	18,974	0.01%
2019/06/10	18	23.98	21	23.96	24.10	-3	18,880	-0.02%
2019/06/06	5	22.79	3	22.85	22.85	2	18,457	0.01%
2019/06/05	5	22.65	4	22.84	22.95	1	18,424	0.01%
2019/06/04	1	22.20	3	22.43	22.45	-2	18,383	-0.01%
2019/06/03	10	22.26	7	22.31	22.15	3	18,382	0.02%
2019/05/31	45	22.34	14	22.17	22.50	31	18,145	0.17%
2019/05/30	4	23.40	3	23.38	23.40	1	17,344	0.01%
2019/05/29	11	23.21	0.8	23.20	23.10	10.2	17,420	0.06%
2019/05/28	0	0.00	4	23.48	23.80	-4	17,369	-0.02%
2019/05/27	1	23.00	0	0.00	23.05	1	17,195	0.01%
2019/05/24	1	23.00	1	23.40	22.95	0	17,216	0.00%
2019/05/23	0	0.00	1	23.00	23.10	-1	17,142	-0.01%
2019/05/22	1	22.80	0	0.00	22.95	1	17,059	0.01%
2019/05/21	11	22.96	1	23.10	22.95	10	17,077	0.06%
2019/05/20	0	0.00	18	22.63	22.65	-18	16,949	-0.11%
2019/05/17	7	22.63	0	0.00	22.55	7	16,891	0.04%
2019/05/16	8	23.00	0	0.00	23.00	8	16,731	0.05%
2019/05/15	3	23.48	3	23.47	23.50	0	16,585	0.00%
2019/05/14	2	23.30	4	23.36	23.20	-2	16,539	-0.01%
2019/05/13	25	23.57	13	23.52	23.05	12	16,265	0.07%
2019/05/10	7	24.49	6	24.56	24.55	1	15,941	0.01%
2019/05/09	13	24.81	4	24.80	24.55	9	15,889	0.06%
2019/05/08	0	0.00	18	25.16	25.45	-18	15,766	-0.11%
2019/05/07	1	25.10	2	25.28	25.50	-1	15,905	-0.01%
2019/05/06	6	25.03	0	0.00	24.90	6	16,503	0.04%
2019/05/03	2	25.65	1	25.50	25.65	1	16,426	0.01%
2019/05/02	2	25.85	7	25.58	25.55	-5	16,404	-0.03%
2019/04/30	0	0.00	3	25.38	25.60	-3	16,271	-0.02%
2019/04/29	4	24.81	3	24.85	24.95	1	16,103	0.01%
2019/04/26	2.4	25.23	0	0.00	25.25	2.4	16,098	0.01%
2019/04/25	3	25.25	1	25.50	25.35	2	16,093	0.01%
2019/04/24	0	0.00	0.2	25.10	25.25	-0.2	16,042	0.00%
2019/04/23	16	25.08	8	24.91	25.25	8	16,059	0.05%
2019/04/22	4	25.14	1	25.15	25.15	3	15,843	0.02%
2019/04/19	8	25.39	5.4	25.32	25.35	2.6	15,637	0.02%
2019/04/18	1	26.05	20	25.94	25.70	-19	15,442	-0.12%
2019/04/17	41	25.74	16	26.22	25.75	25	15,131	0.17%
2019/04/16	7	25.84	23	25.82	26.00	-16	14,747	-0.11%
2019/04/15	0	0.00	10	25.41	25.45	-10	14,327	-0.07%
2019/04/12	0	0.00	11	25.22	25.20	-11	14,136	-0.08%
2019/04/11	0	0.00	11	25.27	25.25	-11	13,960	-0.08%
2019/04/10	0	0.00	28.3	25.05	25.15	-28.3	13,627	-0.21%
2019/04/09	10	25.15	3	25.00	24.90	7	13,305	0.05%
2019/04/08	17	25.07	23	25.07	25.10	-6	12,986	-0.05%
2019/04/03	2	24.58	31	24.56	24.60	-29	12,377	-0.23%
2019/04/02	4	24.03	18.6	24.06	24.15	-14.6	11,849	-0.12%
2019/04/01	0	0.00	10	23.93	23.95	-10	11,455	-0.09%
2019/03/29	4.6	23.87	4	23.85	23.70	0.5	11,079	0.00%
2019/03/28	6	23.72	6	23.84	23.75	0	10,799	0.00%
2019/03/27	8	23.81	86	23.77	23.75	-78	10,385	-0.75%
2019/03/26	31	22.89	128	22.94	22.95	-97	8,924	-1.09%	大賣/
2019/03/25	1	21.30	75	22.10	22.25	-74	7,985	-0.93%
2019/03/22	5	21.65	17	21.68	21.75	-12	7,552	-0.16%
2019/03/21	0	0.00	7	21.55	21.50	-7	7,375	-0.09%
2019/03/20	2	21.45	7	21.47	21.45	-5	7,320	-0.07%
2019/03/19	5.1	21.42	13.1	21.33	21.40	-8	7,288	-0.11%
2019/03/18	0	0.00	12	20.95	21.10	-12	7,127	-0.17%
2019/03/15	6	21.00	0	0.00	20.70	6	7,122	0.08%
2019/03/14	1	21.20	8	21.37	21.20	-7	6,784	-0.10%
2019/03/13	4	20.95	0	0.00	21.00	4	6,751	0.06%
2019/03/12	2	20.75	21	20.85	20.95	-19	6,778	-0.28%
2019/03/08	5	20.78	0	0.00	20.65	5	6,954	0.07%
2019/03/07	2	20.95	212	21.00	21.00	-210	6,980	-3.01%	大賣/鉅額交易
2019/03/06	0	0.00	8	21.20	21.20	-8	6,975	-0.11%
2019/03/05	248	21.24	35	21.20	21.20	213	7,029	3.03%	大買/鉅額交易
2019/03/04	21	21.05	73	21.07	21.25	-52	7,118	-0.73%
2019/02/27	3	21.28	1	21.35	21.35	2	7,021	0.03%
2019/02/25	0	0.00	0.1	21.40	21.40	-0.1	6,886	0.00%
2019/02/22	0	0.00	1	21.20	21.30	-1	6,911	-0.01%
2019/02/21	0.1	21.15	0	0.00	21.15	0.1	6,981	0.00%
2019/02/20	0	0.00	1	21.15	21.20	-1	7,015	-0.01%
2019/02/18	3	21.00	1	21.05	21.10	2	7,180	0.03%
2019/02/15	0	0.00	3	21.13	21.00	-3	7,222	-0.04%
2019/02/14	11	21.08	0	21.05	21.00	11	7,261	0.15%
2019/02/13	11	21.19	14	21.25	21.15	-3	7,309	-0.04%
2019/02/12	9	21.18	0	0.00	21.10	9	7,220	0.12%
2019/02/11	0	0.00	4	21.33	21.30	-4	7,158	-0.06%
2019/01/30	0	0.00	5	21.13	21.10	-5	7,106	-0.07%
2019/01/29	4	20.95	0	0.00	21.00	4	7,104	0.06%
2019/01/28	11	21.05	3	21.20	21.30	8	7,115	0.11%
2019/01/25	1	20.95	20	21.07	21.30	-19	7,064	-0.27%
2019/01/24	1	20.00	0	0.00	20.50	1	6,412	0.02%
2019/01/23	1	19.85	0	0.00	20.00	1	6,466	0.02%
2019/01/21	5	20.04	20	19.98	20.00	-15	6,511	-0.23%
2019/01/18	0	0.00	3	20.07	20.10	-3	6,609	-0.05%
2019/01/17	0	0.00	10	19.85	19.80	-10	6,717	-0.15%
2019/01/16	20	19.63	10	19.70	19.75	10	6,767	0.15%
2019/01/15	1	19.70	16	19.56	19.70	-15	6,793	-0.22%
2019/01/14	10	19.25	0	0.00	19.40	10	6,741	0.15%
2019/01/10	1	19.20	0	0.00	19.30	1	6,780	0.01%
2019/01/09	0	0.00	4	19.31	19.40	-4	6,802	-0.06%
2019/01/08	3	18.95	1	19.00	19.00	2	6,849	0.03%
2019/01/07	0	0.00	3	19.12	19.15	-3	6,925	-0.04%
2019/01/02	2	18.98	1	19.45	18.90	1	7,684	0.01%
2018/12/28	0	0.00	8	19.06	19.10	-8	7,901	-0.10%
2018/12/27	0	0.00	1	19.15	18.95	-1	8,246	-0.01%
2018/12/25	2	18.78	15	18.85	18.75	-13	8,407	-0.15%
2018/12/24	2	18.70	5.2	19.25	19.25	-3.2	8,467	-0.04%
2018/12/21	2	18.68	0	0.00	18.60	2	8,569	0.02%
2018/12/17	1	19.05	1	19.05	19.10	0	8,654	0.00%
2018/12/13	1	19.20	1	19.25	19.25	0	8,785	0.00%
2018/12/12	0	0.00	2	19.05	19.10	-2	9,116	-0.02%
2018/12/11	3	18.65	0	0.00	18.60	3	9,268	0.03%
2018/12/10	3	18.77	0	0.00	18.85	3	9,419	0.03%
2018/12/07	5	19.00	1	19.30	19.10	4	9,415	0.04%
2018/12/06	10	19.11	1.3	19.20	19.00	8.7	9,480	0.09%
2018/12/04	0	0.00	5	20.10	20.15	-5	9,642	-0.05%
2018/12/03	0	0.00	8	19.96	20.10	-8	9,660	-0.08%
2018/11/30	0	0.00	10	19.60	19.55	-10	9,500	-0.11%
2018/11/29	0	0.00	5	19.60	19.55	-5	9,462	-0.05%
2018/11/28	1	19.15	2	19.45	19.50	-1	9,397	-0.01%
2018/11/27	0	0.00	13	19.47	19.45	-13	9,359	-0.14%
2018/11/26	2	18.93	1	18.95	18.95	1	9,379	0.01%
2018/11/22	12	18.87	0	0.00	18.95	12	9,425	0.13%
2018/11/21	1	18.80	0.2	18.95	18.80	0.8	9,487	0.01%
2018/11/20	27	19.20	0	0.00	19.15	27	9,480	0.28%
2018/11/19	2	19.55	5	19.69	19.70	-3	9,441	-0.03%
2018/11/16	5	19.35	5	19.35	19.35	0	9,402	0.00%
2018/11/15	5	19.30	3	19.02	19.30	2	9,380	0.02%
2018/11/14	2	18.55	0	0.00	18.55	2	9,240	0.02%
2018/11/13	10	18.55	1	18.50	18.90	9	9,247	0.10%
2018/11/12	0	0.00	2	18.90	19.05	-2	9,272	-0.02%
2018/11/09	1	18.50	1	18.65	18.65	0	9,244	0.00%
2018/11/08	13	18.79	0	0.00	18.70	13	9,305	0.14%
2018/11/07	10	18.64	5	18.74	18.85	5	9,384	0.05%
2018/11/06	0	0.00	1	18.50	18.50	-1	9,524	-0.01%
2018/11/05	10	18.55	5	18.80	18.65	5	9,450	0.05%
2018/11/02	19	18.46	2	18.55	18.55	17	9,374	0.18%
2018/11/01	8	18.73	7	18.91	19.00	1	9,231	0.01%
2018/10/31	0	0.00	7	18.63	18.90	-7	9,220	-0.08%
2018/10/30	1	18.00	0	0.00	18.00	1	9,115	0.01%
2018/10/29	2	18.05	0	0.00	18.05	2	9,168	0.02%
2018/10/26	0	0.00	12	18.11	18.20	-12	9,224	-0.13%
2018/10/25	1	17.80	18	17.56	17.80	-17	9,478	-0.18%
2018/10/24	2	17.85	16	17.82	17.85	-14	9,787	-0.14%
2018/10/23	2	17.35	3.1	17.54	17.60	-1.1	9,879	-0.01%
2018/10/22	2	17.60	2	17.75	17.50	0	10,013	0.00%
2018/10/19	2	17.25	2	17.40	17.55	0	10,149	0.00%
2018/10/18	2	17.45	1	17.55	17.55	1	10,128	0.01%
2018/10/17	1	17.75	26	17.68	17.55	-25	10,214	-0.24%
2018/10/16	8	17.69	0	0.00	17.50	8	10,373	0.08%
2018/10/15	5	17.70	0	0.00	17.75	5	10,421	0.05%
2018/10/12	4	17.24	14	17.66	17.90	-10	10,633	-0.09%
2018/10/11	12	17.06	9	17.19	17.00	3	10,687	0.03%
2018/10/08	6	18.23	18	18.16	18.25	-12	10,918	-0.11%
2018/10/05	5	19.06	0	0.00	18.65	5	10,818	0.05%
2018/10/04	4	19.59	0	0.00	19.50	4	10,568	0.04%
2018/10/03	4	19.80	0	0.00	19.75	4	10,558	0.04%
2018/10/02	7	19.80	0	0.00	19.85	7	10,591	0.07%
2018/10/01	10	20.00	0	0.00	19.90	10	10,760	0.09%
2018/09/28	0	0.00	5	20.05	19.90	-5	10,955	-0.05%
2018/09/27	8	19.84	2	19.95	19.95	6	11,632	0.05%
2018/09/26	3	19.92	0	0.00	19.85	3	11,740	0.03%
2018/09/21	2	19.80	9	19.81	19.85	-7	11,892	-0.06%
2018/09/20	5	19.70	0	0.00	19.70	5	11,897	0.04%
2018/09/19	1	19.80	7	19.79	19.75	-6	12,040	-0.05%
2018/09/18	22	19.74	0	0.00	19.55	22	12,009	0.18%
2018/09/17	27.2	20.10	0	0.00	20.10	27.2	11,833	0.23%
2018/09/14	33	20.18	14	20.42	20.50	19	11,705	0.16%
2018/09/13	0	0.00	8	20.45	20.40	-8	11,559	-0.07%
2018/09/12	7	20.26	1	20.35	20.20	6	11,603	0.05%
2018/09/11	1	20.45	4	20.58	20.50	-3	11,681	-0.03%
2018/09/10	7	20.60	1	21.03	20.20	6	11,925	0.05%
2018/09/07	2	21.20	5.2	21.27	21.20	-3.2	11,970	-0.03%
2018/09/06	3	21.28	1	21.35	21.35	2	11,988	0.02%
2018/09/05	3	21.45	0	0.00	21.45	3	12,140	0.02%
2018/09/04	5	21.65	0	0.00	21.60	5	12,217	0.04%
2018/09/03	1	21.55	0.3	21.80	21.60	0.7	12,343	0.01%
2018/08/31	6	21.50	0	21.95	21.75	6	12,387	0.05%
2018/08/30	20	21.75	0	0.00	21.70	20	12,372	0.16%
2018/08/29	2	21.65	7.2	21.69	21.70	-5.2	12,476	-0.04%
2018/08/28	3	21.45	1.4	21.52	21.45	1.6	12,600	0.01%
2018/08/27	8.5	21.28	0.1	21.50	21.35	8.4	12,847	0.07%
2018/08/24	8.6	21.30	0.1	21.50	21.30	8.6	12,975	0.07%
2018/08/22	1	21.35	0	0.00	21.35	1	13,642	0.01%
2018/08/21	51	21.30	0	0.00	21.40	51	13,769	0.37%
2018/08/20	3	21.27	9	21.40	21.20	-6	13,840	-0.04%
2018/08/17	4	21.33	2	21.65	21.20	2	13,924	0.01%
2018/08/16	10	21.39	1	21.50	21.35	9	13,968	0.06%
2018/08/15	6	21.61	1	21.65	21.55	5	14,117	0.04%
2018/08/14	10	21.66	0	0.00	21.65	10	14,316	0.07%
2018/08/13	6	22.05	0	0.00	21.85	6	14,557	0.04%
2018/08/10	0	0.00	2	22.33	22.40	-2	14,547	-0.01%
2018/08/08	0	0.00	6	22.43	22.40	-6	14,989	-0.04%
2018/08/07	1	22.45	1	22.45	22.40	0	15,364	0.00%
2018/08/06	0	0.00	4	22.41	22.45	-4	15,582	-0.03%
2018/08/03	2	22.15	1	22.30	22.30	1	15,806	0.01%
2018/08/02	0	0.00	2	22.18	22.10	-2	16,078	-0.01%
2018/08/01	1	22.15	9	22.30	22.35	-8	16,048	-0.05%
2018/07/31	1	23.40	9	23.66	23.65	-8	15,791	-0.05%
2018/07/30	0	0.00	16	23.40	23.40	-16	15,655	-0.10%
2018/07/27	0	0.00	6	23.33	23.35	-6	15,678	-0.04%
2018/07/26	10	22.95	0	0.00	23.15	10	15,728	0.06%
2018/07/25	8	23.05	5	23.05	23.05	3	15,648	0.02%
2018/07/24	45	23.01	2	23.20	23.20	43	15,722	0.27%
2018/07/23	8	23.03	20	23.05	22.90	-12	15,822	-0.08%
2018/07/20	1	23.25	0	0.00	23.25	1	15,862	0.01%
2018/07/19	1	23.60	4	23.65	23.55	-3	16,044	-0.02%
2018/07/18	6	23.67	2	23.75	23.70	4	15,892	0.03%
2018/07/17	6	22.91	557	22.97	23.80	-551	15,644	-3.52%	大賣/鉅額交易
2018/07/16	500	22.70	9	22.64	22.70	491	15,094	3.25%	大買/鉅額交易
2018/07/13	1	21.90	1	22.20	22.35	0	15,059	0.00%
2018/07/12	0	0.00	1	21.70	21.80	-1	15,147	-0.01%
2018/07/11	1	21.70	2	21.70	21.80	-1	15,255	-0.01%
2018/07/10	10	21.90	11	22.00	22.00	-1	15,253	-0.01%
2018/07/09	5	21.79	5	21.90	21.80	0	15,391	0.00%
2018/07/06	2	21.40	2	21.55	21.70	0	15,456	0.00%
2018/07/05	10	21.78	15	21.72	21.70	-5	15,376	-0.03%
2018/07/04	2	22.10	3	22.15	22.20	-1	14,874	-0.01%
2018/07/03	7	22.39	0	0.00	22.25	7	15,032	0.05%
2018/07/02	1	22.40	15.9	22.52	22.40	-14.9	15,382	-0.10%
2018/06/29	0	0.00	13.5	22.58	22.65	-13.5	15,496	-0.09%
2018/06/28	18	22.33	10	22.27	22.40	8	15,465	0.05%
2018/06/27	44	22.43	0	0.00	22.40	44	15,426	0.29%
2018/06/26	3	22.50	0	0.00	22.40	3	15,570	0.02%
2018/06/25	1	22.70	0	0.00	22.70	1	15,507	0.01%
2018/06/22	2.5	22.85	0.8	22.85	22.75	1.7	15,831	0.01%
2018/06/21	2	22.90	0	0.00	22.85	2	16,043	0.01%
2018/06/20	4	22.88	0	0.00	23.00	4	16,519	0.02%
2018/06/19	12	22.87	10	22.85	22.85	2	16,672	0.01%
2018/06/15	0.6	23.40	2	23.40	23.20	-1.4	16,733	-0.01%
2018/06/14	1	23.30	10.1	23.30	23.40	-9.1	17,218	-0.05%
2018/06/13	3	23.53	11.6	23.78	23.35	-8.6	17,619	-0.05%
2018/06/12	1	23.35	0	0.00	23.30	1	18,671	0.01%
2018/06/11	0	0.00	30	23.50	23.55	-30	20,223	-0.15%
2018/06/08	1	23.50	7	23.45	23.40	-6	21,852	-0.03%
2018/06/06	0.8	23.45	0.4	23.45	23.45	0.4	23,533	0.00%
2018/06/05	0.3	23.35	0	0.00	23.30	0.3	24,055	0.00%
2018/06/04	5	23.15	2	23.58	23.55	3	24,033	0.01%
2018/06/01	12	22.95	1	23.05	23.05	11	23,845	0.05%
2018/05/31	2	22.68	1	23.20	22.55	1	23,872	0.00%
2018/05/30	7	22.92	0	0.00	22.80	7	23,589	0.03%
2018/05/29	2	23.15	10	23.30	23.15	-8	23,434	-0.03%
2018/05/25	1	23.30	5	23.34	23.30	-4	23,917	-0.02%
2018/05/23	8	23.29	0	0.00	23.20	8	24,156	0.03%
2018/05/22	1,002	23.57	1	23.60	23.50	1,001	24,376	4.11%	大買/鉅額交易
2018/05/21	505	23.25	1,507	23.43	23.40	-1,002	24,612	-4.07%	大買/大賣/鉅額交易
2018/05/17	2	23.20	0	0.00	23.10	2	24,439	0.01%
2018/05/16	1	23.05	11	23.15	23.10	-10	24,409	-0.04%
2018/05/15	7	23.33	801	23.35	23.15	-794	24,301	-3.27%	大賣/鉅額交易
2018/05/14	800	23.70	4	23.60	23.65	796	24,389	3.26%	大買/鉅額交易
2018/05/11	5	23.28	0	0.00	23.15	5	24,251	0.02%
2018/05/10	58	23.48	2	23.45	23.45	56	24,106	0.23%
2018/05/08	5	23.80	0	0.00	23.85	5	23,948	0.02%
2018/05/07	0	0.00	22	23.96	24.20	-22	23,954	-0.09%
2018/05/04	18	23.42	0	0.00	23.40	18	23,702	0.08%
2018/04/30	2	23.60	0	0.00	23.70	2	24,002	0.01%
2018/04/27	2	23.38	2	23.65	23.65	0	24,545	0.00%
2018/04/26	170	23.65	0	0.00	23.60	170	24,717	0.69%	大買/鉅額交易
2018/04/25	1,983	23.55	2,147	23.78	23.50	-164	24,570	-0.67%	大買/大賣/鉅額交易
2018/04/24	2	23.83	0	0.00	23.70	2	24,487	0.01%
2018/04/23	0	0.00	3	24.03	24.10	-3	24,541	-0.01%
2018/04/20	3	24.02	0	0.00	23.90	3	24,556	0.01%
2018/04/19	5	24.20	1	24.00	24.25	4	24,474	0.02%
2018/04/18	10	23.90	5	24.40	23.85	5	24,724	0.02%
2018/04/17	3	23.65	46	24.12	24.25	-43	24,596	-0.17%
2018/04/16	1	23.80	2	23.95	23.70	-1	24,490	0.00%
2018/04/13	5	23.95	2	23.85	23.80	3	24,455	0.01%
2018/04/12	17	24.00	1	24.30	24.10	16	24,326	0.07%
2018/04/11	38	24.00	3.1	24.09	23.95	34.9	24,117	0.14%
2018/04/10	16	23.84	0	0.00	23.70	16	24,125	0.07%
2018/04/09	7	23.89	2.7	24.03	23.70	4.3	24,069	0.02%
2018/04/03	26	24.07	0	0.00	24.00	26	23,986	0.11%
2018/04/02	28	24.70	5.1	24.60	24.55	22.9	23,704	0.10%
2018/03/31	1	24.85	0	0.00	24.90	1	23,582	0.00%
2018/03/30	2	25.05	3	25.20	25.05	-1	23,678	0.00%
2018/03/29	2	25.00	0	0.00	24.95	2	24,073	0.01%
2018/03/28	16	25.44	10	25.33	25.30	6	24,078	0.02%
2018/03/27	2	25.58	8	25.73	25.70	-6	24,099	-0.02%
2018/03/26	2	24.98	3	25.10	25.30	-1	23,784	0.00%
2018/03/23	75	24.95	4	25.20	24.85	71	23,601	0.30%
2018/03/22	25	25.99	2	26.30	25.65	23	23,300	0.10%
2018/03/21	26	26.10	23	26.34	26.10	3	23,131	0.01%
2018/03/20	5	25.23	28	25.68	26.10	-23	22,992	-0.10%
2018/03/19	11	25.47	0	0.00	25.45	11	22,381	0.05%
2018/03/16	35	25.79	5	25.86	25.60	30	21,994	0.14%
2018/03/15	45	25.59	52.3	26.01	26.50	-7.3	20,982	-0.03%
2018/03/14	169	27.65	243	27.65	26.95	-74	19,735	-0.37%	大買/大賣/
2018/03/13	15.2	27.33	11	27.29	27.35	4.2	18,270	0.02%
2018/03/12	53	27.21	56.3	27.41	27.35	-3.3	18,033	-0.02%
2018/03/09	5	25.35	515	25.42	25.40	-510	17,233	-2.96%	大賣/鉅額交易
2018/03/08	45	24.74	0	0.00	24.65	45	16,926	0.27%
2018/03/07	62	24.67	4	24.68	24.65	58	17,100	0.34%
2018/03/06	502	24.89	0	0.00	24.70	502	17,400	2.88%	大買/鉅額交易
2018/03/05	0	0.00	2	24.83	24.85	-2	17,663	-0.01%
2018/03/02	4	24.48	32	24.56	24.70	-28	17,879	-0.16%
2018/03/01	2	24.43	9	24.87	24.90	-7	18,081	-0.04%
2018/02/27	2	24.43	6	24.72	24.50	-4	18,127	-0.02%
2018/02/26	5	24.47	0	0.00	24.30	5	17,819	0.03%
2018/02/23	14	24.63	42	25.00	24.60	-28	17,854	-0.16%
2018/02/22	19	24.55	14.6	24.51	24.50	4.4	18,108	0.02%
2018/02/21	0.2	24.40	14	24.14	24.40	-13.8	17,949	-0.08%
2018/02/12	2	22.98	0	0.00	22.90	2	17,734	0.01%
2018/02/07	3	22.85	5	23.10	23.15	-2	18,124	-0.01%
2018/02/06	24	22.64	19	22.39	22.35	5	18,107	0.03%
2018/02/05	17	23.79	0	0.00	23.80	17	17,883	0.10%
2018/02/02	2	24.25	8	24.37	24.20	-6	17,896	-0.03%
2018/02/01	5	24.31	1	24.20	24.20	4	18,009	0.02%
2018/01/31	2	24.25	2	24.43	24.50	0	18,379	0.00%
2018/01/29	2	24.10	2.2	24.23	24.30	-0.2	18,460	0.00%
2018/01/26	5	24.30	1	24.50	24.40	4	18,949	0.02%
2018/01/25	4	24.76	1.2	24.64	24.60	2.8	19,017	0.01%
2018/01/24	13	25.14	6	25.19	25.10	7	18,883	0.04%
2018/01/23	11	24.63	22	24.86	24.90	-11	18,534	-0.06%
2018/01/22	2	24.40	10	24.31	24.30	-8	17,952	-0.04%
2018/01/19	0	0.00	1	23.90	23.80	-1	17,668	-0.01%
2018/01/18	10	23.98	0.6	23.80	23.75	9.4	17,594	0.05%
2018/01/17	1	23.70	0	23.90	23.90	1	17,577	0.01%
2018/01/16	3	23.85	0	0.00	23.85	3	18,041	0.02%
2018/01/15	0	0.00	0.1	23.95	23.95	-0.1	18,096	0.00%
2018/01/12	22	23.95	15	23.97	23.90	7	18,147	0.04%
2018/01/11	1	23.40	1	23.45	23.45	0	17,943	0.00%
2018/01/10	15	23.36	0	0.00	23.30	15	18,097	0.08%
2018/01/09	12	23.59	10	23.60	23.55	2	18,319	0.01%
2018/01/08	1	23.60	0	0.00	23.55	1	18,700	0.01%
2018/01/05	0	0.00	1	23.75	23.65	-1	18,757	-0.01%
2018/01/04	3	23.47	0	0.00	23.45	3	18,936	0.02%
2018/01/03	1	23.60	2	23.60	23.60	-1	19,036	-0.01%
2018/01/02	1	23.90	9.2	23.96	23.80	-8.2	18,881	-0.04%