緯創 (3231)-凱基-東勢券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2553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-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/05/03	26.2	111.87	12	115.25	111.00	14.2	86,165	0.02%
2024/05/02	3	114.17	7	114.79	114.50	-4	87,795	0.00%
2024/04/30	12	113.83	5	113.90	113.50	7	88,654	0.01%
2024/04/29	5	114.40	7.1	114.85	114.00	-2.1	90,496	0.00%
2024/04/26	10	113.90	12	113.46	113.00	-2	94,369	0.00%
2024/04/25	18.1	112.97	11	113.23	112.00	7.1	98,203	0.01%
2024/04/24	24.1	115.06	108	116.43	115.50	-83.9	98,635	-0.09%	大賣/
2024/04/23	11	110.64	24	111.23	111.00	-13	98,685	-0.01%
2024/04/22	39.4	110.12	6	110.25	108.50	33.4	98,941	0.03%
2024/04/19	38.1	114.68	14	115.07	115.00	24.1	99,484	0.02%
2024/04/18	12	115.96	19	116.82	118.00	-7	100,151	-0.01%
2024/04/17	107.4	114.79	10	114.45	114.50	97.4	100,628	0.10%	大買/
2024/04/16	65.1	113.67	33	113.83	114.00	32.1	99,977	0.03%
2024/04/15	20.2	119.73	12	120.25	119.50	8.2	99,746	0.01%
2024/04/12	34.3	123.40	15	123.93	122.50	19.3	99,486	0.02%
2024/04/11	50.2	123.67	3	124.83	123.00	47.2	98,973	0.05%
2024/04/10	22.2	126.32	23.1	127.17	125.50	-0.9	98,514	0.00%
2024/04/09	85.4	127.32	33	127.21	126.00	52.4	97,978	0.05%
2024/04/08	20	131.28	14.4	131.53	132.00	5.6	97,472	0.01%
2024/04/03	45	129.27	82	128.86	129.50	-37	97,382	-0.04%
2024/04/02	8	124.31	31	123.97	125.00	-23	95,006	-0.02%
2024/04/01	47.1	124.29	10	122.90	122.50	37.1	94,296	0.04%
2024/03/29	47.2	124.01	127.5	125.87	125.00	-80.3	93,180	-0.09%	大賣/
2024/03/28	111.1	120.18	44	119.05	120.50	67.1	90,381	0.07%	大買/
2024/03/27	41.1	116.60	4	116.88	117.00	37.1	90,264	0.04%
2024/03/26	43.1	117.71	29	117.60	117.00	14.1	91,006	0.02%
2024/03/25	35	123.13	16	123.53	122.00	19	90,863	0.02%
2024/03/22	38.1	123.15	60	122.96	123.00	-21.9	91,132	-0.02%
2024/03/21	9	120.61	18	121.22	120.50	-9	90,520	-0.01%
2024/03/20	53	122.07	22.2	122.16	120.00	30.8	90,895	0.03%
2024/03/19	14	120.79	68	121.86	122.50	-54	90,127	-0.06%
2024/03/18	11	119.73	18	119.42	120.00	-7	89,597	-0.01%
2024/03/15	28	117.63	13	118.46	119.50	15	89,472	0.02%
2024/03/14	23	115.87	5	116.40	115.50	18	88,677	0.02%
2024/03/13	67.3	118.18	14	117.43	116.50	53.3	88,539	0.06%
2024/03/12	43	121.20	27	122.04	122.50	16	87,599	0.02%
2024/03/11	43	121.29	46.1	122.72	121.00	-3.1	86,981	0.00%
2024/03/08	18.1	116.73	18	116.83	116.00	0.1	84,658	0.00%
2024/03/07	34	117.32	19	116.79	116.00	15	84,305	0.02%
2024/03/06	29.6	120.10	4	120.00	119.50	25.6	84,380	0.03%
2024/03/05	48.2	120.57	57	120.83	121.50	-8.9	84,705	-0.01%
2024/03/04	34	118.69	21	117.71	116.50	13	83,596	0.02%
2024/03/01	15	118.37	19	118.71	118.00	-4	82,963	0.00%
2024/02/29	29.2	114.02	6	114.33	115.50	23.2	82,639	0.03%
2024/02/27	24	113.87	51	113.19	113.50	-27	82,161	-0.03%
2024/02/26	19.1	116.55	10	116.65	117.00	9.1	81,520	0.01%
2024/02/23	41.1	119.82	19	119.47	116.00	22.1	82,394	0.03%
2024/02/22	26.1	120.46	22	120.59	119.00	4.1	82,377	0.00%
2024/02/21	26.1	118.29	10.1	117.96	118.50	16	81,420	0.02%
2024/02/20	30.6	122.50	22	121.86	122.00	8.6	80,732	0.01%
2024/02/19	33.1	124.11	33.1	124.50	122.50	0.1	80,311	0.00%
2024/02/16	39.1	127.16	36	127.22	126.00	3.1	80,523	0.00%
2024/02/15	91.5	131.41	143.8	131.62	130.50	-52.3	79,728	-0.07%	大賣/
2024/02/05	96.3	122.99	72	123.99	124.50	24.3	78,923	0.03%
2024/02/02	22	119.00	49.4	119.07	120.00	-27.4	78,367	-0.03%
2024/02/01	11	113.77	13	114.04	115.00	-2	78,456	0.00%
2024/01/31	15.1	114.94	3	115.50	114.50	12.1	81,131	0.01%
2024/01/30	26	118.67	40.1	118.43	118.00	-14.1	80,957	-0.02%
2024/01/29	27.2	116.03	20.2	116.33	116.50	7	80,092	0.01%
2024/01/26	35.1	112.93	36	112.65	113.00	-0.9	79,717	0.00%
2024/01/25	32	116.23	62.1	117.55	115.00	-30.1	79,371	-0.04%
2024/01/24	20.1	115.92	5	116.60	116.00	15.1	77,578	0.02%
2024/01/23	21	116.52	69.2	116.12	117.00	-48.2	77,090	-0.06%
2024/01/22	77.1	115.24	69.9	115.38	116.50	7.2	75,750	0.01%
2024/01/19	25	104.94	107.3	104.30	107.00	-82.3	72,889	-0.11%	大賣/
2024/01/18	18	97.03	12	96.72	97.70	6	69,445	0.01%
2024/01/17	17	98.89	15	99.27	97.90	2	69,404	0.00%
2024/01/16	14	98.59	7	99.09	98.60	7	69,586	0.01%
2024/01/15	28	99.61	28.4	99.76	98.60	-0.4	69,770	0.00%
2024/01/12	16	98.44	49	99.00	99.50	-33	69,377	-0.05%
2024/01/11	15	96.71	20	96.41	97.60	-5	68,947	-0.01%
2024/01/10	6	93.98	2	94.65	94.50	4	70,996	0.01%
2024/01/09	7	94.57	0	0.00	94.00	7	72,328	0.01%
2024/01/08	18	94.31	19.1	94.83	94.40	-1.1	72,025	0.00%
2024/01/05	2	93.65	3	93.90	93.60	-1	72,968	0.00%
2024/01/04	4	94.30	7	94.83	94.20	-3	74,314	0.00%
2024/01/03	11	93.51	9	93.38	93.50	2	76,970	0.00%
2024/01/02	53.4	96.09	18	94.58	93.70	35.4	77,612	0.05%
2023/12/29	13.2	98.16	36	98.60	98.60	-22.8	76,858	-0.03%
2023/12/28	12.1	96.70	10	96.79	95.90	2.1	76,126	0.00%
2023/12/27	22	96.58	17	96.83	96.70	5	77,213	0.01%
2023/12/26	12	96.56	7	96.76	97.00	5	79,699	0.01%
2023/12/25	11	96.87	34.5	97.02	96.60	-23.5	80,972	-0.03%
2023/12/22	9	94.76	15	94.70	94.20	-6	80,706	-0.01%
2023/12/21	4.3	93.54	17	94.89	95.20	-12.7	80,789	-0.02%
2023/12/20	36.1	93.57	68.4	94.12	94.20	-32.4	80,167	-0.04%
2023/12/19	32	92.48	23	93.25	92.00	9	79,775	0.01%
2023/12/18	16	91.54	31	93.00	92.30	-15	80,271	-0.02%
2023/12/15	43.4	92.97	21	92.70	91.60	22.4	81,153	0.03%
2023/12/14	17	93.71	14	93.76	93.10	3	81,709	0.00%
2023/12/13	25	92.76	53	92.84	92.90	-28	81,924	-0.03%
2023/12/12	15	90.99	7	90.70	90.50	8	82,288	0.01%
2023/12/11	23	93.17	26	91.97	91.80	-3	83,190	0.00%
2023/12/08	39	94.47	9	93.68	92.60	30	83,663	0.04%
2023/12/07	15	93.02	20	93.01	93.40	-5	84,174	-0.01%
2023/12/06	20	91.06	24.1	91.35	91.20	-4.1	85,906	0.00%
2023/12/05	30.2	89.33	17.5	89.28	89.20	12.7	86,114	0.01%
2023/12/04	23.1	91.93	2	91.65	91.30	21.1	86,032	0.02%
2023/12/01	22.1	91.87	26	92.38	92.80	-3.9	86,253	0.00%
2023/11/30	38.3	91.92	14	91.78	91.50	24.3	86,241	0.03%
2023/11/29	7	93.17	3	94.10	93.30	4	86,498	0.00%
2023/11/28	19.1	92.42	4	92.40	92.50	15.1	88,159	0.02%
2023/11/27	19	92.51	39	93.40	92.70	-20	90,725	-0.02%
2023/11/24	18.1	95.38	8.7	95.50	96.00	9.4	91,275	0.01%
2023/11/22	61.2	98.57	10	98.30	97.60	51.2	94,745	0.05%
2023/11/21	38	102.68	33	103.09	102.50	5	97,250	0.01%
2023/11/20	14	98.52	19	99.65	99.70	-5	100,938	0.00%
2023/11/17	18	99.32	20	99.48	99.00	-2	102,125	0.00%
2023/11/16	18	99.07	21	99.54	99.00	-3	103,972	0.00%
2023/11/15	9	99.91	40	100.24	99.00	-31	105,424	-0.03%
2023/11/14	21	98.85	15	99.79	98.10	6	108,376	0.01%
2023/11/13	25	99.16	57.1	99.63	100.00	-32.1	112,049	-0.03%
2023/11/10	55	97.01	6	96.87	98.10	49	113,658	0.04%
2023/11/09	38	98.51	41	99.04	98.60	-3	114,264	0.00%
2023/11/08	117.1	98.23	115	98.10	97.30	2.1	115,887	0.00%	大買/大賣/
2023/11/07	15	93.28	10	93.21	93.40	5	115,130	0.00%
2023/11/06	8	92.56	5	92.88	92.10	3	118,831	0.00%
2023/11/03	8	92.50	9	92.53	91.20	-1	121,725	0.00%
2023/11/02	11	92.99	14	93.49	92.80	-3	126,175	0.00%
2023/11/01	10	90.15	14	89.39	89.50	-4	127,805	0.00%
2023/10/31	14	91.88	16	90.92	89.40	-2	132,840	0.00%
2023/10/30	14	94.80	10	94.18	93.70	4	134,868	0.00%
2023/10/27	30	95.39	28	96.22	94.30	2	138,647	0.00%
2023/10/26	7	93.30	14	92.77	93.20	-7	140,010	0.00%
2023/10/25	15	96.10	23	95.89	95.30	-8	142,461	-0.01%
2023/10/24	14	94.85	24	94.80	96.20	-10	142,120	-0.01%
2023/10/23	20	92.55	30.2	92.22	92.50	-10.2	141,242	-0.01%
2023/10/20	3	92.99	10	90.82	91.40	-7	141,005	0.00%
2023/10/19	49	91.76	17.1	90.79	91.70	31.9	140,393	0.02%
2023/10/18	19.6	89.99	30	90.20	91.00	-10.5	139,872	-0.01%
2023/10/17	50.1	96.58	27	95.80	94.70	23.1	137,104	0.02%
2023/10/16	18.1	98.33	22	98.28	98.00	-3.9	135,942	0.00%
2023/10/13	71.3	99.39	11	99.21	99.10	60.3	135,724	0.04%
2023/10/12	7	100.74	48.3	101.61	102.50	-41.3	134,759	-0.03%
2023/10/11	85.2	101.43	38	103.92	98.20	47.2	134,082	0.04%
2023/10/06	35	108.36	23	109.24	108.50	12	134,437	0.01%
2023/10/05	16.8	106.42	10	106.65	107.00	6.8	136,130	0.01%
2023/10/04	29	105.07	7	104.86	106.00	22	137,219	0.02%
2023/10/03	37	109.88	27	109.13	108.00	10	137,686	0.01%
2023/10/02	10	110.00	70.1	109.30	111.00	-60.1	138,259	-0.04%
2023/09/28	24	103.65	10	104.05	101.50	14	137,680	0.01%
2023/09/27	19	102.24	12	102.38	103.00	7	137,943	0.01%
2023/09/26	15	102.80	27	102.57	101.50	-12	138,726	-0.01%
2023/09/25	9	101.94	19	102.45	103.00	-10	139,770	-0.01%
2023/09/22	30	100.85	4	101.38	102.50	26	141,561	0.02%
2023/09/21	8	98.08	40	97.48	100.50	-32	142,708	-0.02%
2023/09/20	29.1	99.99	20.1	100.51	98.70	9	143,098	0.01%
2023/09/19	36.3	100.10	24.2	99.08	98.40	12.1	143,234	0.01%
2023/09/18	18	101.36	7	101.00	101.00	11	143,749	0.01%
2023/09/15	21.2	105.39	116	105.49	104.50	-94.8	145,515	-0.07%	大賣/
2023/09/14	27	106.09	16	105.97	106.00	11	145,823	0.01%
2023/09/13	17	101.68	14	101.64	102.00	3	145,987	0.00%
2023/09/12	14	102.61	13	102.65	102.00	1	147,817	0.00%
2023/09/11	41	103.18	74.1	101.68	102.50	-33.1	149,199	-0.02%
2023/09/08	46	109.68	20	109.78	109.00	26	149,315	0.02%
2023/09/07	110	111.01	7	111.86	110.00	103	150,140	0.07%	大買/鉅額交易
2023/09/06	10.1	113.75	124	113.50	113.50	-113.9	151,328	-0.08%	大賣/鉅額交易
2023/09/05	24	111.79	16	112.00	112.50	8	152,889	0.01%
2023/09/04	24	111.48	37.1	112.42	112.50	-13.1	153,207	-0.01%
2023/09/01	85.3	111.84	23	111.15	109.00	62.3	153,384	0.04%
2023/08/31	39	111.44	78.3	113.19	117.00	-39.3	151,878	-0.03%
2023/08/30	19.1	112.47	10	112.15	112.00	9.1	150,388	0.01%
2023/08/29	16.1	110.09	3	110.83	109.50	13.1	152,731	0.01%
2023/08/28	58	109.40	29	108.83	109.50	29	153,126	0.02%
2023/08/25	194.8	112.19	27	112.80	111.00	167.8	155,577	0.11%	大買/鉅額交易
2023/08/24	106.7	129.20	59	126.95	122.50	47.7	153,948	0.03%	大買/
2023/08/23	16	125.28	29	125.55	127.50	-13	151,950	-0.01%
2023/08/22	48	125.40	26.1	125.07	123.50	21.9	154,442	0.01%
2023/08/21	32.2	120.47	21.7	121.16	121.00	10.5	155,205	0.01%
2023/08/18	88.4	120.47	142.1	122.86	120.50	-53.7	154,552	-0.03%	大賣/
2023/08/17	146.3	127.04	48	128.48	129.00	98.3	151,273	0.06%	大買/
2023/08/16	38	118.74	83	119.63	128.00	-45	147,325	-0.03%
2023/08/15	65	119.67	26	118.29	116.50	39	145,781	0.03%
2023/08/14	45	110.82	31	110.85	111.50	14	144,619	0.01%
2023/08/11	63	116.72	20.1	117.00	115.00	43	141,921	0.03%
2023/08/10	48.2	113.65	92	115.85	113.50	-43.8	140,567	-0.03%
2023/08/09	90.2	122.05	102	122.71	120.00	-11.8	137,269	-0.01%	大賣/
2023/08/08	108.4	129.78	84	129.56	129.00	24.4	136,528	0.02%	大買/
2023/08/07	51.5	121.98	41.2	122.38	125.00	10.3	131,929	0.01%
2023/08/04	51	113.90	92	114.20	114.00	-41	130,249	-0.03%
2023/08/02	110.1	132.80	5.2	123.85	121.50	105	125,410	0.08%	大買/鉅額交易
2023/08/01	32	132.91	190.3	131.37	135.00	-158.2	123,181	-0.13%	大賣/鉅額交易
2023/07/31	46.5	152.35	25	144.92	141.50	21.5	119,189	0.02%
2023/07/28	133.2	153.46	58	154.55	157.00	75.2	117,057	0.06%	大買/
2023/07/27	42.1	153.43	2	157.50	154.00	40.1	114,413	0.04%
2023/07/26	16	156.25	52.1	156.35	156.50	-36.1	115,335	-0.03%
2023/07/25	16.2	157.77	74	159.76	152.00	-57.8	115,259	-0.05%
2023/07/24	10	153.20	5.4	154.39	158.00	4.6	115,382	0.00%
2023/07/21	16	136.56	13.1	142.62	147.50	3	115,512	0.00%
2023/07/20	10	133.10	7	133.50	134.50	3	115,954	0.00%
2023/07/19	17.5	130.64	13	131.92	128.00	4.5	116,322	0.00%
2023/07/18	9.2	136.13	15	136.17	133.00	-5.8	116,878	0.00%
2023/07/17	12.3	141.05	35.3	141.12	139.50	-23	117,000	-0.02%
2023/07/14	9	137.89	9.8	139.78	142.00	-0.8	118,026	0.00%
2023/07/13	58.2	133.54	61.5	133.02	132.00	-3.4	117,676	0.00%
2023/07/12	93	119.86	17.7	122.70	124.00	75.3	114,566	0.07%
2023/07/11	13	111.58	113.1	109.47	113.00	-100.1	112,635	-0.09%	大賣/
2023/07/10	12	104.67	108.4	105.08	103.00	-96.4	111,414	-0.09%	大賣/
2023/07/07	49	108.14	23	108.33	106.00	26	110,867	0.02%
2023/07/06	145.6	105.03	48	107.67	105.50	97.6	109,008	0.09%	大買/
2023/07/05	125.2	101.83	52	102.37	102.50	73.2	107,848	0.07%	大買/
2023/07/04	72	102.23	57.1	102.89	105.00	14.9	106,113	0.01%
2023/07/03	31	95.98	6.4	95.65	95.70	24.6	105,150	0.02%
2023/06/30	12	88.03	22	88.03	90.80	-10	104,322	-0.01%
2023/06/29	7	82.17	50	81.79	83.60	-43	103,396	-0.04%
2023/06/28	55	80.10	27	80.19	78.70	28	101,949	0.03%
2023/06/27	11	80.46	4	80.15	79.60	7	100,933	0.01%
2023/06/26	25	82.48	24	82.01	82.80	1	100,256	0.00%
2023/06/21	15	82.03	22	81.48	84.10	-7	99,270	-0.01%
2023/06/20	15	77.14	6	77.33	77.70	9	97,590	0.01%
2023/06/19	29	79.62	14	78.96	78.40	15	96,478	0.02%
2023/06/16	25	80.55	22	81.10	80.20	3	95,723	0.00%
2023/06/15	65	79.59	69	79.80	80.20	-4	93,255	0.00%
2023/06/14	19	75.68	74	75.90	76.70	-55	90,825	-0.06%
2023/06/13	14	71.73	14	72.01	71.80	0	87,985	0.00%
2023/06/12	16	72.05	12	71.40	70.70	4	86,804	0.00%
2023/06/09	27	72.37	43	71.71	73.00	-16	84,944	-0.02%
2023/06/08	8	69.13	9	68.60	68.00	-1	82,605	0.00%
2023/06/07	25	69.26	31	69.12	68.60	-6	81,273	-0.01%
2023/06/06	8	70.66	0	71.03	70.60	8	79,813	0.01%
2023/06/05	28	70.82	34	71.16	71.00	-6	79,062	-0.01%
2023/06/02	84	72.73	181	72.39	71.10	-97	77,459	-0.13%	大賣/
2023/06/01	43	66.76	37.7	68.01	69.40	5.3	73,617	0.01%
2023/05/31	72	66.62	30	66.54	66.70	42	71,367	0.06%
2023/05/30	85	67.34	35.1	67.40	66.30	50	66,044	0.08%
2023/05/29	55	68.21	44.1	68.38	68.00	10.9	63,640	0.02%
2023/05/26	58	65.71	40	66.41	65.00	18	60,859	0.03%
2023/05/25	11	60.30	41.5	60.15	61.70	-30.5	56,693	-0.05%
2023/05/24	19	55.61	7.4	55.69	56.10	11.7	53,445	0.02%
2023/05/23	4	53.43	1	54.50	53.60	3	51,926	0.01%
2023/05/22	6	52.90	5	53.30	52.70	1	50,829	0.00%
2023/05/19	11	51.95	20.2	52.31	53.20	-9.2	49,902	-0.02%
2023/05/18	3	50.57	16.4	50.92	50.60	-13.4	48,118	-0.03%
2023/05/17	4	49.00	7	49.47	49.45	-3	46,770	-0.01%
2023/05/16	3	48.45	3	48.70	48.45	0	45,829	0.00%
2023/05/15	16	48.83	4	48.94	48.50	12	44,747	0.03%
2023/05/12	7	47.65	43	49.21	50.10	-36	43,504	-0.08%
2023/05/11	0	0.00	9	47.92	47.50	-9	40,848	-0.02%
2023/05/10	15	47.98	1	48.60	48.10	14	40,176	0.03%
2023/05/09	0	0.00	12	49.15	50.00	-12	39,277	-0.03%
2023/05/08	12	50.33	32	50.29	49.90	-20	38,509	-0.05%
2023/05/05	12	49.43	5	49.20	49.15	7	37,793	0.02%
2023/05/04	10	48.29	8	49.02	49.55	2	37,416	0.01%
2023/05/03	14	48.81	2	48.95	48.95	12	36,729	0.03%
2023/05/02	17	48.97	16	49.46	50.10	1	36,394	0.00%
2023/04/28	19	46.08	13	45.85	46.50	6	35,295	0.02%
2023/04/27	13	45.53	20.3	45.76	46.00	-7.3	34,667	-0.02%
2023/04/26	1	44.15	23	44.58	45.00	-22	33,828	-0.07%
2023/04/25	23.2	43.85	0	0.00	43.70	23.2	32,985	0.07%
2023/04/24	9	45.78	29	46.27	46.20	-20	31,630	-0.06%
2023/04/21	12	44.34	0	0.00	44.50	12	30,785	0.04%
2023/04/20	6	45.28	6	45.60	45.80	0	29,599	0.00%
2023/04/19	9	45.76	25	45.98	45.65	-16	28,817	-0.06%
2023/04/18	14.3	43.63	1	43.45	43.45	13.3	27,272	0.05%
2023/04/17	4	44.28	5	44.75	44.20	-1	26,654	0.00%
2023/04/14	15	44.05	8	44.61	43.95	7	26,180	0.03%
2023/04/13	6	44.41	1	45.45	44.45	5	25,236	0.02%
2023/04/12	5	44.70	12	44.79	45.15	-7	24,386	-0.03%
2023/04/11	10	43.40	8	43.46	43.45	2	23,306	0.01%
2023/04/10	7	42.90	31.3	42.78	43.40	-24.3	22,753	-0.11%
2023/04/07	11	40.73	0	0.00	40.60	11	21,414	0.05%
2023/04/06	12	40.98	2	41.35	41.40	10	20,966	0.05%
2023/03/31	16	41.48	5	41.78	41.85	11	20,410	0.05%
2023/03/30	6	41.46	38.1	41.26	41.60	-32.1	19,804	-0.16%
2023/03/29	6	39.45	15	39.47	39.55	-9	18,541	-0.05%
2023/03/28	11	39.69	9	40.30	39.40	2	18,323	0.01%
2023/03/27	14	40.63	17	40.94	41.20	-3	18,137	-0.02%
2023/03/24	3	39.37	28	39.66	40.00	-25	17,776	-0.14%
2023/03/23	2	39.45	4	39.23	39.65	-2	16,814	-0.01%
2023/03/22	2	38.20	2	38.15	38.20	0	15,790	0.00%
2023/03/21	7	37.31	6	37.18	37.55	1	15,307	0.01%
2023/03/20	4	35.58	2	35.63	35.90	2	14,354	0.01%
2023/03/17	2	34.95	0	0.00	34.95	2	14,196	0.01%
2023/03/16	4	34.58	0	0.00	34.55	4	13,982	0.03%
2023/03/15	2	34.63	6	34.55	34.50	-4	13,837	-0.03%
2023/03/10	0	0.00	10	33.58	33.60	-10	13,325	-0.08%
2023/03/09	4	33.75	1	33.90	33.95	3	13,293	0.02%
2023/03/08	2	33.48	2.1	33.68	33.80	-0.1	13,102	0.00%
2023/03/03	0	0.00	1	32.40	32.65	-1	12,665	-0.01%
2023/03/02	1	32.30	0	0.00	32.35	1	12,673	0.01%
2023/03/01	2	32.53	10	32.65	32.55	-8	12,625	-0.06%
2023/02/24	1	33.00	4	32.40	33.15	-3	12,354	-0.02%
2023/02/23	0	0.00	13	31.92	32.20	-13	11,845	-0.11%
2023/02/20	4	31.70	0	0.00	31.70	4	11,823	0.03%
2023/02/17	1	31.55	5	31.59	31.65	-4	11,955	-0.03%
2023/02/16	0	31.50	0	0.00	31.50	0	12,054	0.00%
2023/02/15	0	0.00	4	31.69	31.80	-4	12,205	-0.03%
2023/02/14	0	0.00	3	31.78	31.75	-3	12,160	-0.02%
2023/02/13	3.1	31.63	5	31.58	31.70	-1.9	12,208	-0.02%
2023/02/10	0	0.00	3	31.50	31.20	-3	12,266	-0.02%
2023/02/09	0	0.00	1	31.60	31.80	-1	12,478	-0.01%
2023/02/06	0	0.00	2	31.85	31.95	-2	12,536	-0.02%
2023/01/31	0	0.00	3	31.40	31.50	-3	12,085	-0.02%
2023/01/30	0	0.00	12	30.88	31.20	-12	11,639	-0.10%
2023/01/17	0	0.00	27	30.15	30.20	-27	11,224	-0.24%
2023/01/13	0	0.00	7	30.20	30.20	-7	11,160	-0.06%
2023/01/12	0	30.00	0	0.00	30.10	0	11,461	0.00%
2023/01/11	0	0.00	12	30.25	30.30	-12	11,486	-0.10%
2023/01/10	0	0.00	86	30.10	30.15	-86	11,454	-0.75%
2023/01/09	0	29.80	0	0.00	30.00	0	11,397	0.00%
2022/12/29	0	0.00	1	29.05	29.45	-1	11,320	-0.01%
2022/12/28	0	0.00	6	29.16	29.30	-6	11,333	-0.05%
2022/12/26	0	0.00	1	29.60	29.65	-1	11,466	-0.01%
2022/12/23	0.2	29.80	0	0.00	29.90	0.2	11,554	0.00%
2022/12/22	0.1	30.00	3	30.25	30.15	-2.9	11,599	-0.03%
2022/12/21	1	30.10	6	29.92	30.05	-5	11,359	-0.04%
2022/12/20	2	30.40	2	30.50	30.10	0	11,021	0.00%
2022/12/19	0	0.00	15	30.16	30.50	-15	10,535	-0.14%
2022/12/16	0	0.00	0.4	29.47	30.00	-0.4	9,847	0.00%
2022/12/15	0	0.00	0.7	29.11	29.30	-0.7	9,325	-0.01%
2022/12/14	0	0.00	19.9	29.04	29.15	-19.9	9,391	-0.21%
2022/12/13	0	0.00	6.1	28.87	28.90	-6.1	9,446	-0.06%
2022/12/12	0	28.20	0	0.00	28.50	0	9,340	0.00%
2022/12/09	0	0.00	6	28.31	28.40	-6	9,552	-0.06%
2022/12/08	0	0.00	1	27.45	27.80	-1	9,404	-0.01%
2022/12/07	4	27.24	0	0.00	27.30	4	9,349	0.04%
2022/12/06	0	27.30	7	27.45	27.50	-7	9,356	-0.07%
2022/12/05	1	27.45	0	0.00	27.35	1	9,314	0.01%
2022/12/01	0	0.00	10	27.55	27.50	-10	9,279	-0.11%
2022/11/30	0	27.55	0	0.00	27.65	0	9,253	0.00%
2022/11/28	0	27.15	0	0.00	27.10	0	9,222	0.00%
2022/11/25	0.1	27.35	0	0.00	27.25	0.1	9,273	0.00%
2022/11/24	0	27.45	1	27.45	27.35	-1	9,309	-0.01%
2022/11/23	10	27.30	0	0.00	27.50	10	9,397	0.11%
2022/11/22	2	27.15	0	0.00	27.40	2	9,486	0.02%
2022/11/21	1	27.30	0	0.00	27.35	1	9,523	0.01%
2022/11/18	0.1	27.84	0	0.00	27.65	0.1	9,511	0.00%
2022/11/17	0	27.65	0	0.00	27.95	0	9,526	0.00%
2022/11/16	0	27.50	0	0.00	27.70	0	9,458	0.00%
2022/11/11	0	0.00	2	27.50	27.50	-2	9,163	-0.02%
2022/11/10	0	0.00	13	27.10	27.20	-13	8,994	-0.14%
2022/11/08	0	0.00	3	27.12	27.25	-3	9,048	-0.03%
2022/11/07	1	26.70	5	26.80	26.80	-4	8,928	-0.04%
2022/11/04	8	25.31	0	0.00	25.35	8	8,804	0.09%
2022/11/02	0	26.10	0	0.00	25.95	0	8,781	0.00%
2022/10/28	0	26.00	0	0.00	25.80	0	9,060	0.00%
2022/10/26	0	25.90	0	0.00	25.85	0	9,207	0.00%
2022/10/21	1	26.20	0	0.00	26.10	1	9,298	0.01%
2022/10/20	0	25.85	0	0.00	26.35	0	9,352	0.00%
2022/10/18	0	26.30	0	0.00	26.20	0	8,926	0.00%
2022/10/17	0	26.45	0.2	26.50	26.60	-0.2	8,831	0.00%
2022/10/13	0	26.55	0	0.00	26.50	0	8,757	0.00%
2022/10/12	0	26.45	0	0.00	26.50	0	8,748	0.00%
2022/10/11	0	26.75	0	0.00	26.30	0	8,716	0.00%
2022/10/06	0	0.00	5	27.10	27.00	-5	8,712	-0.06%
2022/10/04	5	27.20	7	27.00	27.10	-2	8,827	-0.02%
2022/10/03	0	26.40	0	0.00	26.75	0	8,819	0.00%
2022/09/30	0.2	26.95	0	0.00	26.55	0.2	8,859	0.00%
2022/09/28	0	27.00	0	0.00	26.85	0	9,189	0.00%
2022/09/27	0	27.00	0	0.00	26.85	0	9,365	0.00%
2022/09/26	0	26.90	0.1	26.95	26.95	-0.1	9,479	0.00%
2022/09/23	0.1	27.45	0	0.00	27.25	0.1	9,602	0.00%
2022/09/22	0.1	27.35	0	0.00	27.25	0.1	9,861	0.00%
2022/09/21	0	27.55	0	0.00	27.40	0	9,831	0.00%
2022/09/20	0	27.55	0	0.00	27.80	0	9,690	0.00%
2022/09/19	0.1	27.20	7	27.10	27.55	-7	9,452	-0.07%
2022/09/16	6.1	27.15	0	0.00	27.35	6.1	9,314	0.06%
2022/09/15	1	27.35	0	0.00	27.35	1	9,093	0.01%
2022/09/14	1.1	27.12	6	27.35	27.40	-4.9	9,045	-0.05%
2022/09/08	0.1	26.70	0.2	27.55	27.20	-0.1	9,338	0.00%
2022/09/07	0.1	26.80	0	0.00	26.75	0.1	9,324	0.00%
2022/09/06	0.1	27.00	0	0.00	26.95	0.1	9,343	0.00%
2022/09/05	2.1	27.01	0	0.00	27.15	2.1	9,307	0.02%
2022/09/02	0	0.00	20	27.54	27.30	-20	9,268	-0.22%
2022/09/01	1.1	27.35	0	0.00	27.45	1.1	9,245	0.01%
2022/08/29	2.1	27.45	0	0.00	27.35	2.1	9,085	0.02%
2022/08/24	5	28.11	1	27.90	27.85	4	9,036	0.04%
2022/08/23	0.1	28.10	0	0.00	28.15	0.1	9,089	0.00%
2022/08/19	4	28.40	0	0.00	28.50	4	9,069	0.04%
2022/08/18	0	28.25	2	28.15	28.35	-2	9,070	-0.02%
2022/08/17	0	28.15	61	28.23	28.35	-61	9,096	-0.67%
2022/08/15	1.1	27.91	6.2	27.90	27.90	-5.1	9,039	-0.06%
2022/08/12	0	0.00	1.2	28.41	28.65	-1.2	8,959	-0.01%
2022/08/11	10	28.20	12.4	28.29	28.40	-2.4	8,965	-0.03%
2022/08/10	1	27.90	0	0.00	28.15	1	8,842	0.01%
2022/08/09	10	27.80	5	28.00	28.00	5	8,789	0.06%
2022/08/08	0	0.00	2	27.65	27.65	-2	8,686	-0.02%
2022/08/05	3	26.95	7	27.00	27.35	-4	8,636	-0.05%
2022/08/02	2	26.00	1	25.90	26.40	1	8,779	0.01%
2022/08/01	5	26.30	18	26.20	26.30	-13	9,017	-0.14%
2022/07/27	0	0.00	0	25.85	26.00	0	8,975	0.00%
2022/07/22	0.1	25.20	0	0.00	25.10	0.1	9,154	0.00%
2022/07/21	5	25.00	0	0.00	25.10	5	9,340	0.05%
2022/07/20	0	0.00	4	25.05	24.90	-4	9,412	-0.04%
2022/07/19	2	24.58	0	0.00	24.65	2	9,608	0.02%
2022/07/15	7	24.09	0	0.00	24.45	7	9,614	0.07%
2022/07/14	7	24.27	3	24.05	24.30	4	9,570	0.04%
2022/07/12	10.1	24.25	0	0.00	23.95	10.1	9,525	0.11%
2022/07/11	1	24.60	0	0.00	24.45	1	9,411	0.01%
2022/07/08	42	24.25	0	0.00	24.05	42	9,294	0.45%
2022/07/07	2	23.53	0	0.00	23.60	2	9,233	0.02%
2022/07/06	11.1	23.54	0	0.00	23.40	11.1	9,172	0.12%
2022/07/05	3.1	26.20	0	0.00	26.25	3.1	8,734	0.04%
2022/07/04	0	26.50	0	0.00	26.30	0	8,555	0.00%
2022/07/01	2.1	26.53	0	0.00	26.35	2.1	8,570	0.02%
2022/06/30	0.1	27.15	0	0.00	26.70	0.1	8,398	0.00%
2022/06/29	0.1	27.90	0	0.00	27.65	0.1	8,141	0.00%
2022/06/28	0.1	28.33	0	0.00	28.30	0.1	8,119	0.00%
2022/06/23	0.2	28.35	0	0.00	28.15	0.2	8,119	0.00%
2022/06/20	0	28.55	0	0.00	28.20	0	8,198	0.00%
2022/06/17	0	28.45	2	28.95	28.95	-2	8,162	-0.02%
2022/06/10	0	0.00	3.6	28.76	28.80	-3.6	8,385	-0.04%
2022/06/08	0	0.00	1	28.60	28.65	-1	8,456	-0.01%
2022/06/06	0	0.00	0.1	28.80	28.55	-0.1	8,762	0.00%
2022/06/02	0	0.00	5	28.80	28.80	-5	8,880	-0.06%
2022/06/01	0	0.00	5	28.65	28.60	-5	9,181	-0.05%
2022/05/31	0	0.00	2	28.50	28.40	-2	9,331	-0.02%
2022/05/25	0	27.45	0	0.00	27.25	0	14,865	0.00%
2022/05/24	0	27.45	3	27.30	27.30	-3	15,680	-0.02%
2022/05/23	0	27.70	0	0.00	27.60	0	16,041	0.00%
2022/05/20	2	27.83	0	0.00	27.80	2	16,292	0.01%
2022/05/19	1	27.85	7	27.71	28.05	-6	16,453	-0.04%
2022/05/18	5	27.90	0	0.00	27.85	5	16,634	0.03%
2022/05/16	1	27.25	0	0.00	27.60	1	16,825	0.01%
2022/05/13	1	27.15	0	0.00	27.15	1	17,090	0.01%
2022/05/12	0.6	27.21	1	27.05	27.00	-0.4	17,210	0.00%
2022/05/11	2	27.30	0	0.00	27.30	2	17,331	0.01%
2022/05/10	5	27.08	0	0.00	27.40	5	17,953	0.03%
2022/05/09	8.1	27.78	0	0.00	27.70	8.1	18,037	0.04%
2022/05/06	3.1	28.90	0	0.00	29.05	3.1	18,036	0.02%
2022/05/05	10	28.95	0	0.00	29.15	10	18,217	0.05%
2022/05/03	0	28.50	5	28.40	28.65	-5	18,862	-0.03%
2022/04/29	0	0.00	2	28.45	28.50	-2	19,259	-0.01%
2022/04/28	16	28.31	13	28.15	28.40	3	19,548	0.02%
2022/04/27	8.1	28.34	0	0.00	28.25	8.1	20,025	0.04%
2022/04/25	7	28.69	0	0.00	28.60	7	20,981	0.03%
2022/04/21	1	29.35	0	0.00	29.30	1	20,976	0.00%
2022/04/18	2	29.25	3	29.33	29.35	-1	21,638	0.00%
2022/04/15	12	29.35	0	0.00	29.40	12	21,712	0.06%
2022/04/12	6	29.05	0	0.00	29.00	6	21,825	0.03%
2022/04/11	6	29.18	0	0.00	29.05	6	21,787	0.03%
2022/04/08	3	29.20	5	29.25	29.15	-2	21,735	-0.01%
2022/04/07	7	29.34	0	0.00	29.25	7	21,684	0.03%
2022/03/30	0	0.00	4	29.94	29.85	-4	21,445	-0.02%
2022/03/29	2	29.80	2	29.85	29.80	0	21,425	0.00%
2022/03/25	0	0.00	2	29.90	29.85	-2	21,537	-0.01%
2022/03/24	2	29.70	0	0.00	29.70	2	21,579	0.01%
2022/03/23	10	30.10	6	29.97	29.80	4	21,573	0.02%
2022/03/22	40	30.08	10	30.00	30.00	30	21,462	0.14%
2022/03/21	2	29.95	0	0.00	30.05	2	21,350	0.01%
2022/03/18	0	0.00	0.1	29.85	29.75	-0.1	21,183	0.00%
2022/03/17	3	29.55	0	0.00	29.60	3	21,161	0.01%
2022/03/16	3	29.40	0	0.00	29.50	3	20,999	0.01%
2022/03/15	8	29.47	0	0.00	29.35	8	20,977	0.04%
2022/03/14	7	29.58	2	29.65	29.65	5	20,942	0.02%
2022/03/11	1	29.50	10	29.45	29.50	-9	20,957	-0.04%
2022/03/10	5	29.45	0	0.00	29.45	5	20,969	0.02%
2022/03/09	15	28.86	0	0.00	28.80	15	20,932	0.07%
2022/03/08	3	29.00	0	0.00	28.95	3	20,708	0.01%
2022/03/07	4	28.99	0	0.00	28.90	4	20,692	0.02%
2022/03/04	5	29.50	0	0.00	29.50	5	20,859	0.02%
2022/03/02	1	29.30	0	0.00	29.35	1	20,565	0.00%
2022/03/01	12	29.57	0	0.00	29.35	12	20,298	0.06%
2022/02/25	12	29.48	0	0.00	29.40	12	19,738	0.06%
2022/02/24	10	29.30	5	29.20	29.25	5	15,179	0.03%
2022/02/23	5	30.13	0	0.00	30.00	5	14,379	0.03%
2022/02/22	2	30.10	0	0.00	30.25	2	14,076	0.01%
2022/02/21	2	30.20	0	30.40	30.30	2	13,822	0.01%
2022/02/18	2	30.45	0	0.00	30.30	2	13,645	0.01%
2022/02/17	2	30.45	0	0.00	30.60	2	13,443	0.01%
2022/02/16	1	30.60	0.9	30.50	30.40	0.1	13,387	0.00%
2022/02/15	10	30.31	32	30.31	30.65	-22	13,191	-0.17%
2022/02/14	12.2	30.48	0	0.00	30.30	12.2	12,885	0.09%
2022/02/11	1	30.80	12	30.70	31.00	-11	12,731	-0.09%
2022/02/10	19	30.55	2	30.78	30.80	17	12,609	0.13%
2022/02/09	1	31.85	5	31.79	32.00	-4	12,229	-0.03%
2022/02/08	5	31.95	9	31.82	32.00	-4	12,001	-0.03%
2022/02/07	12	31.40	31	31.16	31.60	-19	11,987	-0.16%
2022/01/26	24	31.49	11	31.31	31.35	13	11,803	0.11%
2022/01/25	1	31.40	2	31.35	31.60	-1	11,590	-0.01%
2022/01/24	46	30.94	57.4	30.93	31.45	-11.4	11,204	-0.10%
2022/01/21	28	31.06	50	31.20	31.25	-22	10,801	-0.20%
2022/01/20	0	31.40	3	31.30	31.50	-3	10,475	-0.03%
2022/01/19	10	31.15	2.1	30.75	30.95	7.9	9,896	0.08%
2022/01/18	1	30.05	16	29.98	30.00	-15	8,844	-0.17%
2022/01/14	15	29.83	6	29.83	29.85	9	8,630	0.10%
2022/01/13	7	29.63	2	29.90	30.00	5	8,751	0.06%
2022/01/12	0	0.00	11.2	29.55	29.75	-11.2	8,633	-0.13%
2022/01/11	0	0.00	1	29.25	29.35	-1	8,401	-0.01%
2022/01/10	1	29.05	0	0.00	29.10	1	8,222	0.01%
2022/01/06	1	28.95	97	29.05	28.95	-96	8,183	-1.17%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	1	29.05	4	29.05	29.10	-3	8,331	-0.04%
2022/01/03	1	29.05	0	0.00	29.00	1	8,450	0.01%
2021/12/27	0	0.00	30	29.05	29.20	-30	8,883	-0.34%
2021/12/24	0	0.00	10	29.15	29.10	-10	8,970	-0.11%
2021/12/22	2	29.08	0	0.00	28.95	2	9,038	0.02%
2021/12/21	0.1	29.05	1	28.90	28.95	-0.9	8,999	-0.01%
2021/12/20	1	28.80	60	28.75	28.90	-59	8,949	-0.66%
2021/12/16	0	0.00	62	28.90	29.05	-62	8,842	-0.70%
2021/12/15	2	28.95	171	28.94	29.00	-169	8,920	-1.89%	大賣/鉅額交易
2021/12/09	2	29.05	53	29.15	29.15	-51	9,208	-0.55%
2021/12/08	0.2	29.20	0	0.00	29.20	0.2	9,224	0.00%
2021/12/03	0	0.00	1	29.30	29.15	-1	9,194	-0.01%
2021/12/02	12	29.12	0	0.00	29.15	12	9,150	0.13%
2021/12/01	1	29.25	0	0.00	29.30	1	9,177	0.01%
2021/11/30	5	29.78	3	29.70	28.60	2	9,029	0.02%
2021/11/29	0	0.00	6	29.01	29.30	-6	8,533	-0.07%
2021/11/26	10	29.15	0	0.00	29.15	10	8,478	0.12%
2021/11/25	0	0.00	2	29.40	29.65	-2	8,556	-0.02%
2021/11/24	2	29.35	1	29.15	29.35	1	8,523	0.01%
2021/11/23	0	0.00	1	29.05	29.10	-1	8,519	-0.01%
2021/11/22	10	29.30	1	29.35	29.40	9	8,569	0.11%
2021/11/19	0	0.00	1	29.10	29.20	-1	8,606	-0.01%
2021/11/17	2	28.90	0	0.00	28.80	2	8,680	0.02%
2021/11/12	0.3	28.65	0	0.00	28.80	0.3	8,839	0.00%
2021/11/10	0	0.00	7	28.75	28.95	-7	9,163	-0.08%
2021/11/09	2	28.50	0	0.00	28.85	2	9,297	0.02%
2021/11/08	0	0.00	10.2	28.54	28.45	-10.2	9,288	-0.11%
2021/11/05	20	29.50	0.2	29.50	29.55	19.8	9,167	0.22%
2021/11/04	0	0.00	1	30.00	29.80	-1	9,214	-0.01%
2021/11/03	0.1	29.25	5	29.15	29.30	-4.9	9,028	-0.05%
2021/11/01	0	0.00	12	29.09	29.10	-12	9,537	-0.13%
2021/10/28	2	29.25	9	29.35	29.35	-7	9,800	-0.07%
2021/10/27	1	29.20	0.7	29.22	29.35	0.3	9,985	0.00%
2021/10/26	1	29.20	0	0.00	29.30	1	10,226	0.01%
2021/10/25	0	0.00	7	29.20	29.20	-7	10,286	-0.07%
2021/10/22	0	0.00	3	29.05	29.25	-3	10,483	-0.03%
2021/10/21	0	0.00	6	29.25	29.10	-6	10,481	-0.06%
2021/10/20	5	28.80	30	28.60	28.90	-25	10,426	-0.24%
2021/10/18	5	28.60	0	0.00	28.35	5	10,711	0.05%
2021/10/15	1.7	28.56	1	28.70	28.70	0.7	12,208	0.01%
2021/10/14	1	28.70	0	0.00	28.40	1	12,692	0.01%
2021/10/13	0	0.00	11	28.70	28.70	-11	12,980	-0.08%
2021/10/08	1	28.60	5	28.30	28.40	-4	13,243	-0.03%
2021/10/05	5	27.20	0	0.00	27.40	5	13,192	0.04%
2021/10/04	25	27.21	0	0.00	27.15	25	13,283	0.19%
2021/09/29	0	0.00	3	27.30	27.25	-3	13,541	-0.02%
2021/09/28	5	27.55	2	27.70	27.70	3	13,644	0.02%
2021/09/27	5	27.75	0	0.00	27.60	5	13,995	0.04%
2021/09/23	0	0.00	10	27.80	27.75	-10	14,059	-0.07%
2021/09/22	0	0.00	18	27.36	27.40	-18	14,101	-0.13%
2021/09/17	6	27.70	5	27.77	27.70	1	14,159	0.01%
2021/09/16	9	27.82	0	0.00	27.70	9	14,152	0.06%
2021/09/15	0	0.00	3	27.63	27.75	-3	14,166	-0.02%
2021/09/13	15	27.10	0	0.00	27.05	15	14,016	0.11%
2021/09/09	5	27.20	0	0.00	27.10	5	14,211	0.04%
2021/09/08	0	0.00	2	27.35	27.20	-2	14,292	-0.01%
2021/09/07	0	0.00	3	27.45	27.45	-3	14,376	-0.02%
2021/09/06	0	0.00	3	27.65	27.55	-3	14,502	-0.02%
2021/09/03	1	27.55	3	27.60	27.55	-2	14,530	-0.01%
2021/09/01	5	27.65	0	0.00	27.55	5	14,856	0.03%
2021/08/31	2.1	27.45	0	0.00	27.40	2.1	14,874	0.01%
2021/08/30	2	27.50	0	0.00	27.65	2	14,854	0.01%
2021/08/25	1	27.75	1	27.70	27.75	0	15,092	0.00%
2021/08/24	0	0.00	1	27.55	27.60	-1	15,225	-0.01%
2021/08/20	0	0.00	2	26.95	26.90	-2	15,435	-0.01%
2021/08/19	12	26.60	0	0.00	26.70	12	16,216	0.07%
2021/08/18	3	26.88	0	0.00	27.00	3	16,212	0.02%
2021/08/17	2	26.80	1	27.00	26.75	1	16,279	0.01%
2021/08/16	1	26.70	0	0.00	26.70	1	16,316	0.01%
2021/08/13	1	27.20	0	0.00	27.15	1	16,292	0.01%
2021/08/11	1	27.20	1	27.25	27.20	0	16,355	0.00%
2021/08/09	1	27.35	7	27.35	27.30	-6	16,610	-0.04%
2021/08/06	60	27.52	3	27.65	27.70	57	16,679	0.34%
2021/08/05	8	27.14	1	27.10	27.10	7	16,561	0.04%
2021/08/04	7	27.23	0	0.00	27.30	7	16,863	0.04%
2021/08/03	4	27.16	0	0.00	27.40	4	17,018	0.02%
2021/08/02	2	27.48	10	27.65	27.60	-8	17,057	-0.05%
2021/07/30	3	27.80	0	0.00	27.75	3	16,996	0.02%
2021/07/29	0	0.00	2	28.00	28.00	-2	16,936	-0.01%
2021/07/28	2	27.90	0	0.00	28.05	2	17,088	0.01%
2021/07/27	1	28.20	0	0.00	28.15	1	17,297	0.01%
2021/07/26	8	28.13	1	28.10	28.10	7	17,603	0.04%
2021/07/23	5	28.15	0	0.00	28.10	5	17,588	0.03%
2021/07/22	1	28.10	5	28.40	28.20	-4	17,556	-0.02%
2021/07/21	54	28.28	1	28.05	28.05	53	17,414	0.30%
2021/07/20	8	31.26	0	0.00	31.20	8	16,072	0.05%
2021/07/19	0	0.00	1	31.45	31.65	-1	15,731	-0.01%
2021/07/15	4	32.04	0	0.00	31.95	4	15,840	0.03%
2021/07/14	6	32.23	2	32.20	32.10	4	15,771	0.03%
2021/07/13	0	0.00	11	32.51	32.20	-11	15,830	-0.07%
2021/07/12	0	0.00	0.3	32.65	32.65	-0.3	15,761	0.00%
2021/07/08	0	0.00	2	32.98	32.80	-2	16,007	-0.01%
2021/07/07	1	32.75	4	32.76	32.75	-3	16,035	-0.02%
2021/07/06	0	0.00	1	32.70	32.70	-1	16,221	-0.01%
2021/07/05	5	32.90	1	32.75	32.55	4	16,263	0.02%
2021/07/02	6	32.18	1.2	32.35	32.35	4.8	16,203	0.03%
2021/07/01	2	31.05	0	0.00	31.05	2	16,089	0.01%
2021/06/30	0	0.00	3	31.00	31.00	-3	16,096	-0.02%
2021/06/28	14	30.69	0	0.00	30.80	14	16,267	0.09%
2021/06/25	0	0.00	5	30.95	30.80	-5	16,274	-0.03%
2021/06/24	1	30.40	0	0.00	30.40	1	16,354	0.01%
2021/06/21	2	30.78	0	0.00	30.30	2	17,834	0.01%
2021/06/18	2	30.80	0.1	30.90	30.65	1.9	18,194	0.01%
2021/06/17	5	30.60	0	0.00	30.60	5	18,405	0.03%
2021/06/16	2	30.75	0	0.00	30.60	2	19,062	0.01%
2021/06/15	0	0.00	2	30.20	30.15	-2	19,614	-0.01%
2021/06/10	0	0.00	1	30.05	30.25	-1	19,681	-0.01%
2021/06/09	3	30.17	3	30.45	30.20	0	19,730	0.00%
2021/06/08	0	0.00	1	30.90	30.65	-1	19,762	-0.01%
2021/06/07	0	0.00	2	30.40	30.55	-2	19,818	-0.01%
2021/06/02	2	31.20	25	31.35	31.35	-23	19,923	-0.12%
2021/06/01	11.1	31.08	10	31.25	31.40	1.1	19,887	0.01%
2021/05/31	2	30.55	0	0.00	30.75	2	19,846	0.01%
2021/05/28	5	29.98	1	30.10	30.55	4	19,835	0.02%
2021/05/27	5	29.56	0	0.00	29.55	5	19,905	0.03%
2021/05/26	3.2	29.74	1	29.95	29.70	2.2	19,518	0.01%
2021/05/25	1	29.70	2	29.50	29.55	-1	19,581	-0.01%
2021/05/24	1	28.80	0	0.00	29.30	1	19,634	0.01%
2021/05/21	49	29.20	0	0.00	29.10	49	19,682	0.25%
2021/05/19	0	0.00	0.6	29.25	29.15	-0.6	19,594	0.00%
2021/05/18	3	28.60	0	0.00	28.70	3	19,648	0.02%
2021/05/17	1	28.25	1	27.95	27.90	0	19,605	0.00%
2021/05/14	0	0.00	1	29.70	29.55	-1	19,375	-0.01%
2021/05/13	0	0.00	4	29.34	29.70	-4	19,318	-0.02%
2021/05/12	1	29.40	42	29.51	30.00	-41	19,135	-0.21%
2021/05/11	1	30.50	2	30.75	30.50	-1	18,813	-0.01%
2021/05/10	4	30.84	2	30.40	31.20	2	18,683	0.01%
2021/05/07	1	31.15	0	0.00	31.15	1	19,015	0.01%
2021/05/06	3	30.75	6.3	30.80	30.75	-3.3	19,568	-0.02%
2021/05/05	7	30.94	0	0.00	30.80	7	20,029	0.03%
2021/05/04	6	31.02	0	0.00	31.15	6	19,961	0.03%
2021/05/03	2	31.70	7	31.64	31.65	-5	19,780	-0.03%
2021/04/29	20	32.70	6	32.55	32.70	14	19,586	0.07%
2021/04/28	30	32.70	2	32.65	32.70	28	19,594	0.14%
2021/04/27	11	32.69	3	32.63	32.60	8	19,730	0.04%
2021/04/26	2	32.58	1	32.70	32.80	1	19,659	0.01%
2021/04/23	5	32.27	0	0.00	32.45	5	19,574	0.03%
2021/04/22	13	32.69	1	32.55	32.55	12	19,688	0.06%
2021/04/21	8	33.04	3	33.10	33.00	5	19,681	0.03%
2021/04/20	15	33.06	3	33.12	33.10	12	19,604	0.06%
2021/04/19	1	33.05	0	0.00	33.05	1	19,556	0.01%
2021/04/16	2	32.98	50	32.95	32.95	-48	19,469	-0.25%
2021/04/15	0	0.00	2	32.78	32.85	-2	19,541	-0.01%
2021/04/14	0	0.00	2	33.00	33.00	-2	19,450	-0.01%
2021/04/13	4	33.50	6	33.44	33.15	-2	19,250	-0.01%
2021/04/12	1	33.50	0	0.00	33.40	1	19,191	0.01%
2021/04/09	17	33.79	8	33.76	33.70	9	19,040	0.05%
2021/04/08	0	0.00	0.1	33.55	33.55	-0.1	18,929	0.00%
2021/04/07	5	33.47	0	0.00	33.45	5	18,819	0.03%
2021/04/06	0.1	33.45	0	0.00	33.40	0.1	18,656	0.00%
2021/04/01	4	33.55	0	33.50	33.40	4	18,698	0.02%
2021/03/31	0	0.00	1	33.80	33.50	-1	18,637	-0.01%
2021/03/30	1	33.55	10	33.84	33.85	-9	18,519	-0.05%
2021/03/29	9	33.50	47	33.50	33.55	-38	18,451	-0.21%
2021/03/25	14	33.20	3	33.10	33.20	11	18,661	0.06%
2021/03/24	25	33.81	2.1	33.61	33.75	23	18,375	0.12%
2021/03/23	2	34.45	2	34.55	34.75	0	17,678	0.00%
2021/03/22	1	34.10	4	34.20	34.35	-3	17,445	-0.02%
2021/03/19	8.1	34.16	5.3	33.80	33.85	2.8	17,615	0.02%
2021/03/18	5	33.28	16	33.65	33.85	-11	17,268	-0.06%
2021/03/17	42	32.60	84	32.60	32.65	-42	16,685	-0.25%
2021/03/16	50	32.52	5	32.55	32.60	45	16,767	0.27%
2021/03/15	4	32.58	3	32.58	32.60	1	16,836	0.01%
2021/03/12	0	0.00	6	32.45	32.40	-6	16,874	-0.04%
2021/03/11	6	32.22	3	32.20	32.25	3	16,894	0.02%
2021/03/10	0	0.00	1	32.20	32.10	-1	16,992	-0.01%
2021/03/09	2	31.75	15	31.95	32.00	-13	17,174	-0.08%
2021/03/08	6	31.72	0	0.00	31.80	6	17,336	0.03%
2021/03/04	3	31.18	1	31.05	31.35	2	17,900	0.01%
2021/03/03	0	0.00	1.9	31.40	31.40	-1.9	17,975	-0.01%
2021/03/02	12	31.40	3	31.92	31.35	9	17,826	0.05%
2021/02/26	10	31.59	0	0.00	32.00	10	17,634	0.06%
2021/02/25	50	31.95	0.1	31.70	31.70	49.9	17,263	0.29%
2021/02/24	0	0.00	1	32.15	31.90	-1	17,199	-0.01%
2021/02/23	6	31.83	0	0.00	31.80	6	17,047	0.04%
2021/02/17	0	0.00	5	30.90	31.00	-5	17,080	-0.03%
2021/02/02	2	31.00	0	0.00	31.15	2	17,264	0.01%
2021/01/29	2	31.80	5	32.10	31.25	-3	17,075	-0.02%
2021/01/28	0	0.00	1	32.50	32.70	-1	16,547	-0.01%
2021/01/27	13	32.15	119	32.30	32.35	-106	15,969	-0.66%	大賣/鉅額交易
2021/01/26	4	30.90	15	30.98	30.85	-11	15,400	-0.07%
2021/01/25	0	0.00	18.1	31.17	31.20	-18.1	15,324	-0.12%
2021/01/22	0	0.00	18	30.51	30.70	-18	15,169	-0.12%
2021/01/21	0	0.00	11	30.05	29.90	-11	15,053	-0.07%
2021/01/20	8	30.08	2.3	30.41	30.00	5.7	15,065	0.04%
2021/01/19	0	0.00	6.3	31.01	30.75	-6.3	14,868	-0.04%
2021/01/18	17.1	30.96	0	0.00	30.65	17.1	14,940	0.11%
2021/01/15	5	31.00	2	31.05	31.00	3	14,884	0.02%
2021/01/14	4	31.45	20	31.45	31.65	-16	14,880	-0.11%
2021/01/13	1	31.00	0	0.00	30.90	1	14,588	0.01%
2021/01/12	0	30.70	0	0.00	30.85	0	14,473	0.00%
2021/01/11	0	0.00	6	30.98	31.00	-6	14,358	-0.04%
2021/01/08	5	30.55	5.2	30.68	31.00	-0.2	14,310	0.00%
2021/01/07	2	30.50	0	0.00	30.50	2	14,310	0.01%
2021/01/06	11	30.20	0	0.00	30.35	11	14,332	0.08%
2021/01/05	1	30.40	0	0.00	30.50	1	14,261	0.01%
2021/01/04	1	30.90	0	0.00	30.80	1	14,338	0.01%
2020/12/31	0	0.00	4	31.00	31.00	-4	14,232	-0.03%
2020/12/30	11	30.75	11	30.78	31.15	0	14,284	0.00%
2020/12/29	2	31.00	0.1	30.80	30.95	1.9	14,241	0.01%
2020/12/28	70	30.82	0	30.95	31.05	70	14,242	0.49%
2020/12/25	2	30.80	3	30.75	30.55	-1	14,281	-0.01%
2020/12/24	3	30.47	0	0.00	30.65	3	14,304	0.02%
2020/12/22	1	30.35	0	0.00	30.05	1	14,312	0.01%
2020/12/21	1	29.40	0	0.00	30.05	1	14,500	0.01%
2020/12/18	1	30.50	18	30.26	30.20	-17	14,448	-0.12%
2020/12/17	1	30.35	1	30.50	30.40	0	14,367	0.00%
2020/12/16	0	0.00	5.1	30.56	31.05	-5.1	14,155	-0.04%
2020/12/15	7	30.11	4	30.10	30.05	3	14,004	0.02%
2020/12/14	8	30.86	28	31.03	31.05	-20	13,637	-0.15%
2020/12/11	0	0.00	1	31.55	31.60	-1	13,407	-0.01%
2020/12/10	16	31.71	6	31.62	31.65	10	13,431	0.07%
2020/12/09	21	32.08	0	0.00	32.15	21	13,358	0.16%
2020/12/08	20	31.75	12.1	31.93	31.80	7.9	13,298	0.06%
2020/12/07	5	31.50	2	31.54	31.55	3	13,328	0.02%
2020/12/04	5	31.15	1	31.10	31.30	4	13,346	0.03%
2020/12/03	2	31.45	4	31.30	31.30	-2	13,311	-0.02%
2020/12/02	12	31.17	1	31.10	31.45	11	13,065	0.08%
2020/12/01	9	30.71	3	30.50	30.65	6	12,992	0.05%
2020/11/30	1.3	30.69	22	30.91	29.85	-20.7	12,941	-0.16%
2020/11/27	0	0.00	1.6	30.76	30.95	-1.6	12,362	-0.01%
2020/11/26	11	30.24	2	30.23	30.30	9	12,214	0.07%
2020/11/25	2	30.30	1	30.00	30.05	1	12,470	0.01%
2020/11/24	11	30.29	1	30.30	30.25	10	12,502	0.08%
2020/11/23	1	30.10	5	30.35	30.10	-4	12,574	-0.03%
2020/11/20	1	30.00	0	0.00	30.05	1	12,639	0.01%
2020/11/19	12	29.96	4	30.00	29.95	8	13,095	0.06%
2020/11/17	1	30.20	14	30.13	30.30	-13	13,303	-0.10%
2020/11/16	6.3	30.40	4	30.39	30.40	2.3	13,666	0.02%
2020/11/13	15	30.07	11	30.15	30.30	4	13,937	0.03%
2020/11/12	14	29.10	12	29.11	29.20	2	13,711	0.01%
2020/11/11	0	0.00	2	29.35	29.45	-2	13,805	-0.01%
2020/11/10	0	0.00	1	29.40	29.15	-1	13,896	-0.01%
2020/11/09	8	29.28	19	29.39	29.50	-11	14,204	-0.08%
2020/11/06	0	0.00	15	29.15	29.15	-15	14,334	-0.10%
2020/11/05	1	29.40	11	29.28	29.10	-10	14,507	-0.07%
2020/11/04	10	28.88	2	28.90	29.00	8	14,677	0.05%
2020/11/03	2	28.75	1	28.75	28.75	1	14,804	0.01%
2020/11/02	0	0.00	11	28.20	28.35	-11	14,923	-0.07%
2020/10/30	12	28.63	10	28.50	28.50	2	15,195	0.01%
2020/10/29	6	28.70	0	0.00	28.70	6	15,516	0.04%
2020/10/28	11	29.21	15	29.48	29.15	-4	15,648	-0.03%
2020/10/27	11	29.00	10	29.00	29.00	1	15,788	0.01%
2020/10/26	25	29.27	11	29.44	29.30	14	15,965	0.09%
2020/10/23	13	28.85	1	28.85	28.85	12	15,965	0.08%
2020/10/21	1	28.90	0	0.00	28.55	1	16,129	0.01%
2020/10/20	0	0.00	2	28.95	28.95	-2	16,591	-0.01%
2020/10/19	2	28.85	0	0.00	28.80	2	17,134	0.01%
2020/10/15	5	29.34	5	29.60	29.10	0	17,940	0.00%
2020/10/14	0	0.00	4	28.83	29.05	-4	18,796	-0.02%
2020/10/13	1	28.60	0	0.00	28.70	1	19,194	0.01%
2020/10/12	7	29.23	1	28.90	28.85	6	19,999	0.03%
2020/10/08	6	29.66	0	0.00	29.70	6	20,058	0.03%
2020/10/07	6	29.44	1	29.40	29.35	5	20,337	0.02%
2020/10/06	6	29.71	0	0.00	29.75	6	20,617	0.03%
2020/10/05	0	0.00	5	29.65	29.55	-5	20,907	-0.02%
2020/09/30	2	30.00	11	29.87	29.80	-9	21,182	-0.04%
2020/09/29	0	0.00	2	29.35	29.40	-2	21,694	-0.01%
2020/09/28	10	29.65	1	29.55	29.70	9	22,677	0.04%
2020/09/25	1	28.90	13	29.20	29.15	-12	23,163	-0.05%
2020/09/24	30	29.03	0	0.00	28.85	30	23,278	0.13%
2020/09/23	12	30.04	3.1	30.10	29.95	8.9	23,293	0.04%
2020/09/22	3	29.17	1	29.15	29.10	2	23,223	0.01%
2020/09/21	1	29.70	0	0.00	29.50	1	23,384	0.00%
2020/09/18	1	29.85	0	0.00	29.85	1	23,772	0.00%
2020/09/17	3	29.77	1	29.65	29.65	2	24,067	0.01%
2020/09/16	19	30.26	15	30.41	30.10	4	24,572	0.02%
2020/09/15	11	29.90	0	0.00	29.75	11	24,802	0.04%
2020/09/14	5.1	30.10	2	30.00	30.10	3.1	25,480	0.01%
2020/09/11	5	30.02	4	29.70	29.90	1	26,124	0.00%
2020/09/10	3	29.98	4	29.94	29.80	-1	26,381	0.00%
2020/09/09	0	0.00	1.4	30.22	30.45	-1.4	26,211	-0.01%
2020/09/08	1	30.80	6	30.77	30.70	-5	26,220	-0.02%
2020/09/07	6	31.58	24	31.26	31.30	-18	26,257	-0.07%
2020/09/04	9	30.89	0	0.00	31.75	9	26,490	0.03%
2020/09/03	16	31.86	10	31.90	31.70	6	26,531	0.02%
2020/09/02	0	0.00	5	32.09	32.25	-5	26,768	-0.02%
2020/09/01	0	0.00	2	32.35	32.35	-2	26,957	-0.01%
2020/08/31	7	32.81	0	0.00	31.90	7	26,976	0.03%
2020/08/28	0	0.00	6	32.68	32.60	-6	26,817	-0.02%
2020/08/27	0	0.00	12	33.14	33.15	-12	26,914	-0.04%
2020/08/26	1	33.20	2.1	33.55	33.60	-1.1	26,905	0.00%
2020/08/25	10	33.63	10	33.96	34.00	0	26,848	0.00%
2020/08/24	5	32.10	6.1	32.79	32.60	-1.1	26,739	0.00%
2020/08/21	1	31.55	3	31.22	31.30	-2	26,576	-0.01%
2020/08/20	7	30.88	14	31.45	30.90	-7	26,599	-0.03%
2020/08/19	14	32.67	20	33.21	32.40	-6	26,146	-0.02%
2020/08/18	7	34.46	16	33.90	33.90	-9	25,677	-0.04%
2020/08/17	4	34.45	11	34.60	34.50	-7	25,642	-0.03%
2020/08/14	6	34.97	5	34.75	34.75	1	25,563	0.00%
2020/08/13	17	35.21	14.5	34.99	34.85	2.5	25,531	0.01%
2020/08/12	10	34.30	11	34.52	34.70	-1	25,390	0.00%
2020/08/11	10	34.20	10	34.00	34.00	0	25,355	0.00%
2020/08/10	10	34.70	11	34.48	34.50	-1	25,399	0.00%
2020/08/07	23	35.12	25	34.93	34.90	-2	25,411	-0.01%
2020/08/06	21	34.77	20	34.80	34.95	1	25,295	0.00%
2020/08/05	34	35.05	33.3	34.91	34.90	0.7	25,235	0.00%
2020/08/04	11	34.49	13.1	34.77	35.00	-2.1	24,978	-0.01%
2020/08/03	5	33.85	5	33.85	33.85	0	24,798	0.00%
2020/07/31	15	34.56	10	34.95	34.50	5	24,671	0.02%
2020/07/30	19	34.28	0	0.00	34.60	19	24,446	0.08%
2020/07/29	5	33.85	10	33.95	33.80	-5	24,306	-0.02%
2020/07/28	0	0.00	2	33.40	33.25	-2	24,304	-0.01%
2020/07/27	12	33.40	6	33.30	33.25	6	24,479	0.02%
2020/07/24	16	34.92	2	34.40	34.10	14	24,440	0.06%
2020/07/23	24	35.61	38.4	35.27	35.60	-14.4	23,976	-0.06%
2020/07/22	17	34.22	0	0.00	34.25	17	23,476	0.07%
2020/07/21	22	34.24	19	34.17	33.90	3	23,295	0.01%
2020/07/20	31	32.94	18	32.91	32.95	13	22,719	0.06%
2020/07/17	19	35.96	10	35.89	35.80	9	21,717	0.04%
2020/07/16	20	35.08	36	35.43	36.00	-16	21,458	-0.07%
2020/07/15	7	34.09	3	34.07	34.05	4	20,700	0.02%
2020/07/14	4	33.80	1	34.10	34.10	3	20,543	0.01%
2020/07/13	22	33.70	63	33.94	34.20	-41	20,361	-0.20%
2020/07/10	5	32.84	15	32.50	32.55	-10	20,175	-0.05%
2020/07/09	15	33.76	7	33.49	33.40	8	20,251	0.04%
2020/07/08	55	33.20	1.1	33.45	33.45	53.9	19,957	0.27%
2020/07/07	35	35.30	11	34.49	34.50	24	19,252	0.12%
2020/07/06	23	38.11	25.3	38.53	38.65	-2.3	18,297	-0.01%
2020/07/03	7	37.24	1	37.40	37.20	6	17,841	0.03%
2020/07/02	13	36.96	11	36.43	37.15	2	17,796	0.01%
2020/07/01	24	36.50	11	37.20	36.80	13	17,701	0.07%
2020/06/30	10	35.95	0	0.00	35.80	10	17,522	0.06%
2020/06/29	5	35.45	2	36.00	35.65	3	17,474	0.02%
2020/06/24	0	0.00	2.4	35.80	35.65	-2.4	17,243	-0.01%
2020/06/23	2	35.63	6	36.06	36.00	-4	17,191	-0.02%
2020/06/22	5	34.90	50	34.90	34.80	-45	17,223	-0.26%
2020/06/19	25	34.26	25	34.49	34.65	0	16,876	0.00%
2020/06/18	5	33.95	1	33.50	34.00	4	16,268	0.02%
2020/06/17	5	31.95	7	31.97	32.25	-2	15,614	-0.01%
2020/06/16	0	0.00	5	31.45	31.45	-5	15,581	-0.03%
2020/06/15	30	31.00	0	0.00	31.10	30	15,850	0.19%
2020/06/12	0	0.00	2	30.35	30.70	-2	15,963	-0.01%
2020/06/11	0	0.00	3	31.58	30.65	-3	16,131	-0.02%
2020/06/10	0	0.00	1	31.40	31.45	-1	16,046	-0.01%
2020/06/09	23	31.14	3	31.03	31.15	20	16,115	0.12%
2020/06/08	2	30.10	8.2	30.20	30.45	-6.2	16,095	-0.04%
2020/06/03	0	0.00	17	29.70	29.55	-17	15,994	-0.11%
2020/06/02	0	0.00	5	29.04	29.15	-5	15,975	-0.03%
2020/06/01	0	0.00	24	28.83	29.00	-24	15,911	-0.15%
2020/05/28	0	0.00	5	28.50	28.50	-5	15,593	-0.03%
2020/05/27	10	28.40	6	28.50	28.60	4	15,671	0.03%
2020/05/26	10	28.15	2	28.35	28.20	8	15,660	0.05%
2020/05/22	0	0.00	0.2	28.25	28.40	-0.2	15,642	0.00%
2020/05/21	0	0.00	1.1	28.38	28.35	-1.1	15,516	-0.01%
2020/05/19	1	28.05	10	28.24	28.30	-9	15,304	-0.06%
2020/05/18	0	0.00	5	27.85	27.55	-5	15,109	-0.03%
2020/05/15	5	28.22	0	0.00	28.10	5	14,963	0.03%
2020/05/14	1	27.90	0.7	27.80	27.95	0.3	14,826	0.00%
2020/05/13	1.3	27.47	0	0.00	27.55	1.3	14,627	0.01%
2020/05/12	14	27.58	0	0.00	27.50	14	14,527	0.10%
2020/05/11	0	0.00	1	27.90	27.80	-1	14,438	-0.01%
2020/05/08	0	0.00	1	27.35	27.45	-1	14,348	-0.01%
2020/05/07	0	0.00	1	27.80	27.70	-1	14,148	-0.01%
2020/05/05	0	0.00	1	27.90	27.75	-1	14,084	-0.01%
2020/04/30	1	28.35	5.1	28.02	28.25	-4.1	14,023	-0.03%
2020/04/29	5	27.12	9	27.62	27.70	-4	13,812	-0.03%
2020/04/28	0	0.00	4	26.78	26.90	-4	13,693	-0.03%
2020/04/27	0	0.00	1	26.50	26.50	-1	14,075	-0.01%
2020/04/23	0	0.00	20	25.90	26.00	-20	14,093	-0.14%
2020/04/22	21	25.50	1	25.45	25.55	20	14,082	0.14%
2020/04/21	4	25.45	1	25.40	25.30	3	14,140	0.02%
2020/04/20	2	25.95	0	0.00	26.00	2	14,000	0.01%
2020/04/17	2	26.20	4	26.15	26.05	-2	13,943	-0.01%
2020/04/16	11	26.14	2	26.15	26.20	9	13,857	0.06%
2020/04/15	11.2	26.49	100	26.45	26.50	-88.8	13,799	-0.64%
2020/04/14	2	26.73	22	26.50	26.70	-20	13,667	-0.15%
2020/04/13	100	25.33	10	25.60	25.65	90	13,389	0.67%
2020/04/10	0.3	25.25	0	0.00	25.25	0.3	13,364	0.00%
2020/04/09	1	25.30	2	25.05	25.05	-1	13,461	-0.01%
2020/04/08	2	25.10	0	0.00	25.10	2	13,400	0.01%
2020/04/07	1	25.40	1	25.60	25.20	0	13,319	0.00%
2020/04/06	1	25.15	11	25.23	25.15	-10	13,189	-0.08%
2020/04/01	0.2	24.40	0	0.00	24.40	0.2	12,942	0.00%
2020/03/31	0	0.00	4	24.50	24.50	-4	12,762	-0.03%
2020/03/30	5	23.63	0	0.00	23.85	5	12,531	0.04%
2020/03/27	3	24.12	1.1	23.80	23.75	1.9	12,401	0.02%
2020/03/26	2	24.50	3	24.13	24.00	-1	12,097	-0.01%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	3	20.60	21.10	-3	11,524	-0.03%
2020/03/23	8	19.00	0	0.00	19.20	8	11,424	0.07%
2020/03/20	3	20.35	0	0.00	20.40	3	11,436	0.03%
2020/03/19	6	18.97	8	19.04	18.65	-2	11,212	-0.02%
2020/03/18	1	20.40	1	20.50	20.10	0	10,953	0.00%
2020/03/17	1	21.00	15	20.93	20.80	-14	10,800	-0.13%
2020/03/16	5	23.00	0	0.00	22.15	5	10,897	0.05%
2020/03/13	7	22.04	1	22.35	23.00	6	10,808	0.06%
2020/03/12	8	23.64	2	24.30	23.65	6	10,546	0.06%
2020/03/11	1	25.00	0	0.00	24.70	1	10,399	0.01%
2020/03/10	0	0.00	11	25.07	25.05	-11	10,345	-0.11%
2020/03/06	2	26.33	0	0.00	26.25	2	10,701	0.02%
2020/03/04	1	27.20	0	0.00	27.20	1	10,769	0.01%
2020/03/02	1	27.15	2	26.80	26.55	-1	10,732	-0.01%
2020/02/27	2	27.33	2	27.10	27.05	0	10,841	0.00%
2020/02/26	5	27.25	0	0.00	27.10	5	10,759	0.05%
2020/02/24	1	27.45	2	27.45	27.45	-1	10,898	-0.01%
2020/02/21	0	0.00	6	27.93	27.90	-6	10,999	-0.05%
2020/02/20	1	28.10	0	0.00	28.10	1	11,198	0.01%
2020/02/19	16	28.01	11	28.28	28.10	5	11,376	0.04%
2020/02/18	5	27.50	0	0.00	27.85	5	11,906	0.04%
2020/02/17	4	27.80	0	0.00	27.60	4	12,063	0.03%
2020/02/12	0	0.00	5	28.19	28.25	-5	12,603	-0.04%
2020/02/07	17	28.15	3	28.15	28.25	14	13,396	0.10%
2020/02/06	5	28.11	105.9	28.05	28.25	-100.9	13,598	-0.74%	大賣/
2020/02/05	1	28.00	3.3	27.75	27.80	-2.3	13,831	-0.02%
2020/02/04	1	27.05	0	0.00	28.00	1	13,873	0.01%
2020/02/03	3	27.15	0	0.00	27.00	3	14,180	0.02%
2020/01/30	2	27.13	0	0.00	27.20	2	14,227	0.01%
2020/01/20	0	0.00	1	29.45	29.40	-1	13,968	-0.01%
2020/01/17	0	0.00	12	29.07	29.30	-12	14,035	-0.09%
2020/01/16	10	28.80	0	0.00	28.90	10	14,048	0.07%
2020/01/15	0	0.00	16	29.04	28.90	-16	14,243	-0.11%
2020/01/14	7	28.50	2	28.50	28.85	5	14,230	0.04%
2020/01/09	0	0.00	0.1	28.55	28.70	-0.1	14,426	0.00%
2020/01/08	0	0.00	6	28.35	28.10	-6	14,552	-0.04%
2020/01/07	1	28.50	2	28.20	28.50	-1	14,568	-0.01%
2020/01/03	2	28.60	0	0.00	28.30	2	14,687	0.01%
2020/01/02	4	28.50	3	28.50	28.40	1	14,707	0.01%
2019/12/30	1	28.50	0	0.00	28.60	1	14,838	0.01%
2019/12/27	1	29.15	2	28.88	28.90	-1	14,891	-0.01%
2019/12/23	0	0.00	7.6	29.28	29.15	-7.6	15,260	-0.05%
2019/12/19	1	29.95	2	29.73	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	3	29.75	29.85	-3	16,361	-0.02%
2019/12/16	0	0.00	2	29.40	29.30	-2	16,446	-0.01%
2019/12/13	0	0.00	2	29.70	29.85	-2	16,464	-0.01%
2019/12/12	0	0.00	4.9	29.76	29.60	-4.9	16,528	-0.03%
2019/12/11	2	29.60	3	29.77	29.50	-1	16,473	-0.01%
2019/12/10	0	0.00	2.1	29.44	29.45	-2.1	16,087	-0.01%
2019/12/09	0	0.00	35	29.20	29.20	-35	16,067	-0.22%
2019/12/06	0	0.00	6	29.47	29.20	-6	16,193	-0.04%
2019/12/05	1	29.05	3	28.92	29.00	-2	16,010	-0.01%
2019/12/04	4	28.93	1	29.00	29.00	3	16,134	0.02%
2019/12/03	8	28.81	15.8	28.61	28.90	-7.8	16,043	-0.05%
2019/11/28	0	0.00	50	28.65	28.55	-50	15,398	-0.32%
2019/11/27	3	28.87	1	28.85	29.00	2	15,720	0.01%
2019/11/26	1	28.80	1	28.65	28.90	0	15,593	0.00%
2019/11/22	0	0.00	15	29.20	29.20	-15	15,395	-0.10%
2019/11/21	0	0.00	10	29.08	29.10	-10	15,428	-0.06%
2019/11/20	2	29.20	10	29.30	29.40	-8	15,357	-0.05%
2019/11/19	0	0.00	3	29.05	29.25	-3	15,375	-0.02%
2019/11/18	4	28.98	2	28.98	29.00	2	15,283	0.01%
2019/11/15	3	28.95	25	28.92	28.65	-22	15,348	-0.14%
2019/11/14	7	28.40	11	28.38	28.45	-4	14,816	-0.03%
2019/11/13	39	28.31	2	28.40	28.15	37	14,716	0.25%
2019/11/11	0	0.00	34	28.10	27.90	-34	14,370	-0.24%
2019/11/08	0	0.00	27.3	28.36	28.35	-27.3	14,454	-0.19%
2019/11/07	2	27.53	11	27.41	27.40	-9	14,066	-0.06%
2019/11/06	2	27.08	21	27.27	27.25	-19	13,955	-0.14%
2019/11/05	4	27.95	2	27.88	27.85	2	13,638	0.01%
2019/11/04	1	28.10	35	28.29	28.40	-34	13,530	-0.25%
2019/11/01	0	0.00	230	28.00	28.00	-230	13,342	-1.72%	大賣/鉅額交易
2019/10/31	1	27.50	37	27.96	27.95	-36	13,405	-0.27%
2019/10/30	0	0.00	3	27.45	27.45	-3	13,076	-0.02%
2019/10/29	0	0.00	1.4	27.55	27.40	-1.4	13,054	-0.01%
2019/10/28	4	27.88	17	27.74	27.80	-13	12,961	-0.10%
2019/10/25	0	0.00	2	27.40	27.50	-2	12,842	-0.02%
2019/10/24	1	27.40	1	27.35	27.35	0	12,854	0.00%
2019/10/23	11	27.08	12	27.27	27.20	-1	12,839	-0.01%
2019/10/22	0	0.00	1	26.85	26.85	-1	12,684	-0.01%
2019/10/21	8	26.63	13	26.74	26.70	-5	12,887	-0.04%
2019/10/17	0	0.00	1	26.40	26.50	-1	13,667	-0.01%
2019/10/16	1	26.20	14.3	26.29	26.50	-13.3	13,844	-0.10%
2019/10/15	1	26.40	1	26.30	26.20	0	13,844	0.00%
2019/10/14	0	0.00	3	26.30	26.30	-3	13,859	-0.02%
2019/10/09	1	26.30	4	26.20	26.10	-3	13,797	-0.02%
2019/10/08	6	26.30	6	26.28	26.25	0	13,737	0.00%
2019/10/07	10	26.20	0.4	26.05	26.20	9.6	13,745	0.07%
2019/10/04	0	0.00	8	26.15	26.15	-8	13,782	-0.06%
2019/10/03	1	25.60	0	0.00	25.90	1	13,608	0.01%
2019/10/02	1	25.55	1	25.60	25.50	0	13,621	0.00%
2019/09/27	10	25.25	21	25.14	25.05	-11	13,417	-0.08%
2019/09/26	5	26.16	11	26.35	26.00	-6	13,272	-0.05%
2019/09/24	21	26.49	3.6	26.34	26.10	17.4	13,081	0.13%
2019/09/23	4	25.98	7.1	25.64	26.00	-3.1	12,571	-0.03%
2019/09/20	0	0.00	50.2	25.33	25.20	-50.2	12,048	-0.42%
2019/09/19	0	0.00	5.2	25.19	25.15	-5.2	11,799	-0.04%
2019/09/18	0	0.00	15.1	25.12	25.15	-15.1	11,715	-0.13%
2019/09/17	4	24.89	4	24.90	24.90	0	11,552	0.00%
2019/09/16	0.3	24.40	1	24.15	24.50	-0.7	11,464	-0.01%
2019/09/12	16	24.79	1	24.70	24.60	15	11,424	0.13%
2019/09/11	2	25.00	1	25.05	24.95	1	11,491	0.01%
2019/09/10	0	0.00	55	25.14	25.10	-55	11,467	-0.48%
2019/09/09	2	24.95	1	25.00	25.00	1	11,287	0.01%
2019/09/06	1	24.90	2	24.95	25.00	-1	11,269	-0.01%
2019/09/05	0	0.00	1	24.85	24.85	-1	11,122	-0.01%
2019/09/04	0	0.00	20	24.85	24.85	-20	11,087	-0.18%
2019/09/02	0	0.00	2	24.80	24.80	-2	11,532	-0.02%
2019/08/30	0	0.00	18	24.77	24.90	-18	11,450	-0.16%
2019/08/29	0	0.00	5	24.30	24.30	-5	11,176	-0.04%
2019/08/28	1	24.40	0	0.00	24.35	1	11,218	0.01%
2019/08/22	0	0.00	11	24.49	24.55	-11	11,966	-0.09%
2019/08/21	0	0.00	1	24.30	24.35	-1	12,028	-0.01%
2019/08/20	0	0.00	4	24.13	24.25	-4	11,908	-0.03%
2019/08/19	0	0.00	2.2	23.69	23.70	-2.2	11,779	-0.02%
2019/08/16	0	0.00	2	23.55	23.60	-2	11,818	-0.02%
2019/08/14	1	23.80	4	23.55	23.55	-3	11,736	-0.03%
2019/08/13	0	0.00	28	23.22	23.35	-28	11,695	-0.24%
2019/08/12	3	22.47	1	22.60	22.50	2	11,628	0.02%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	4	22.43	102	22.40	22.30	-98	11,897	-0.82%	大賣/
2019/08/06	2	22.30	0	0.00	22.30	2	12,198	0.02%
2019/08/05	2	22.45	0	0.00	22.45	2	12,441	0.02%
2019/08/02	2	22.75	5	22.80	22.80	-3	12,476	-0.02%
2019/08/01	0	0.00	5	23.20	23.25	-5	12,473	-0.04%
2019/07/31	50	23.40	0	0.00	23.30	50	12,473	0.40%
2019/07/30	1	23.60	0	0.00	23.55	1	12,454	0.01%
2019/07/29	6	23.26	5	23.20	23.45	1	12,455	0.01%
2019/07/26	7	23.43	1	23.50	23.40	6	12,371	0.05%
2019/07/25	2	23.90	0	0.00	23.85	2	12,380	0.02%
2019/07/24	4	24.61	6	24.37	24.15	-2	12,430	-0.02%
2019/07/23	0	0.00	32	24.25	24.40	-32	12,412	-0.26%
2019/07/22	75	23.79	1	23.90	23.70	74	12,132	0.61%
2019/07/19	3	25.38	173.4	25.33	25.30	-170.4	11,735	-1.45%	大賣/鉅額交易
2019/07/18	3	25.10	18	25.10	25.10	-15	11,203	-0.13%
2019/07/17	10	24.95	11.6	25.00	25.00	-1.6	11,151	-0.01%
2019/07/16	11	25.05	10	25.10	25.15	1	11,174	0.01%
2019/07/15	1	25.10	0	0.00	25.05	1	11,285	0.01%
2019/07/12	0	0.00	1	25.15	25.05	-1	11,573	-0.01%
2019/07/11	14	24.92	1	25.05	24.90	13	11,869	0.11%
2019/07/10	20	24.60	0	0.00	24.75	20	12,204	0.16%
2019/07/05	40	24.20	0	0.00	24.15	40	12,679	0.32%
2019/07/02	1	24.15	0	0.00	24.15	1	13,840	0.01%
2019/07/01	0	0.00	1	24.35	24.30	-1	14,354	-0.01%
2019/06/28	0	0.00	1	24.00	24.20	-1	14,718	-0.01%
2019/06/24	1	24.00	0	0.00	24.00	1	17,063	0.01%
2019/06/21	0	0.00	1	24.05	23.95	-1	18,037	-0.01%
2019/06/20	0	0.00	1	24.05	23.95	-1	18,336	-0.01%
2019/06/12	0	0.00	2.6	23.90	23.90	-2.6	18,891	-0.01%
2019/06/10	0	0.00	7	24.02	24.10	-7	18,880	-0.04%
2019/06/05	7	22.77	0	0.00	22.95	7	18,424	0.04%
2019/06/04	5	22.40	0	0.00	22.45	5	18,383	0.03%
2019/06/03	0	0.00	2	22.13	22.15	-2	18,382	-0.01%
2019/05/31	4	22.24	0	0.00	22.50	4	18,145	0.02%
2019/05/30	0	0.00	5	23.35	23.40	-5	17,344	-0.03%
2019/05/29	5	23.15	0	0.00	23.10	5	17,420	0.03%
2019/05/24	6	23.04	2	23.10	22.95	4	17,216	0.02%
2019/05/23	1	22.90	3	23.07	23.10	-2	17,142	-0.01%
2019/05/21	0	0.00	2	22.90	22.95	-2	17,077	-0.01%
2019/05/20	1	22.75	0	0.00	22.65	1	16,949	0.01%
2019/05/17	5	22.60	19	22.60	22.55	-14	16,891	-0.08%
2019/05/14	0	0.00	1	22.40	23.20	-1	16,539	-0.01%
2019/05/13	4	23.16	1	23.20	23.05	3	16,265	0.02%
2019/05/10	23	24.62	0	0.00	24.55	23	15,941	0.14%
2019/05/09	3	24.93	0	0.00	24.55	3	15,889	0.02%
2019/05/08	0	0.00	1	25.50	25.45	-1	15,766	-0.01%
2019/05/07	1	25.00	12.3	25.18	25.50	-11.3	15,905	-0.07%
2019/05/06	19	24.92	0	0.00	24.90	19	16,503	0.12%
2019/05/03	0	0.00	1	25.60	25.65	-1	16,426	-0.01%
2019/05/02	0	25.50	6	25.70	25.55	-6	16,404	-0.04%
2019/04/30	0	0.00	10	25.30	25.60	-10	16,271	-0.06%
2019/04/29	0	0.00	0.2	24.90	24.95	-0.2	16,103	0.00%
2019/04/26	6	25.14	0	0.00	25.25	6	16,098	0.04%
2019/04/24	1	25.10	0	0.00	25.25	1	16,042	0.01%
2019/04/23	0	0.00	3	24.92	25.25	-3	16,059	-0.02%
2019/04/22	3	25.12	0	0.00	25.15	3	15,843	0.02%
2019/04/18	6	25.73	20	25.85	25.70	-14	15,442	-0.09%
2019/04/17	20	26.37	22	25.95	25.75	-2	15,131	-0.01%
2019/04/16	2	25.70	54	25.90	26.00	-52	14,747	-0.35%
2019/04/15	1	25.40	4.1	25.41	25.45	-3.1	14,327	-0.02%
2019/04/12	2	25.18	8.2	25.20	25.20	-6.2	14,136	-0.04%
2019/04/11	8	25.23	73.5	25.30	25.25	-65.5	13,960	-0.47%
2019/04/10	3	24.95	12	25.06	25.15	-9	13,627	-0.07%
2019/04/09	1	24.85	0	0.00	24.90	1	13,305	0.01%
2019/04/08	5	25.08	75	24.95	25.10	-70	12,986	-0.54%
2019/04/03	5	24.57	3	24.60	24.60	2	12,377	0.02%
2019/04/02	6	24.14	5	24.07	24.15	1	11,849	0.01%
2019/04/01	11	23.87	32	23.93	23.95	-21	11,455	-0.18%
2019/03/29	3	24.05	13	23.87	23.70	-10	11,079	-0.09%
2019/03/28	61	23.79	9	23.73	23.75	52	10,799	0.48%
2019/03/27	35	23.77	82	23.97	23.75	-47	10,385	-0.45%
2019/03/26	11	22.91	56	22.85	22.95	-45	8,924	-0.50%
2019/03/25	8	22.16	31	22.24	22.25	-23	7,985	-0.29%
2019/03/22	0	0.00	12	21.60	21.75	-12	7,552	-0.16%
2019/03/21	1	21.55	7	21.55	21.50	-6	7,375	-0.08%
2019/03/20	13	21.32	1	21.30	21.45	12	7,320	0.16%
2019/03/19	1	21.40	11	21.42	21.40	-10	7,288	-0.14%
2019/03/18	1	20.85	10	20.90	21.10	-9	7,127	-0.13%
2019/03/15	12	20.88	0	0.00	20.70	12	7,122	0.17%
2019/03/14	0	0.00	20	21.35	21.20	-20	6,784	-0.29%
2019/03/12	10.2	20.80	11	20.95	20.95	-0.8	6,778	-0.01%
2019/03/11	0	0.00	4	20.70	20.65	-4	6,805	-0.06%
2019/03/08	41	20.70	1	20.70	20.65	40	6,954	0.58%
2019/03/07	6	20.92	0	0.00	21.00	6	6,980	0.09%
2019/03/05	1	21.20	0	0.00	21.20	1	7,029	0.01%
2019/03/04	8	21.11	62	21.08	21.25	-54	7,118	-0.76%
2019/02/26	10	21.35	15	21.35	21.30	-5	6,949	-0.07%
2019/02/22	6	21.20	0	0.00	21.30	6	6,911	0.09%
2019/02/19	10	21.15	0	0.00	21.15	10	7,018	0.14%
2019/02/18	0	0.00	0.5	21.05	21.10	-0.5	7,180	-0.01%
2019/02/15	2	21.10	3	21.15	21.00	-1	7,222	-0.01%
2019/02/14	4	21.15	0	0.00	21.00	4	7,261	0.06%
2019/02/13	3	21.12	0	0.00	21.15	3	7,309	0.04%
2019/02/12	6	21.19	0	0.00	21.10	6	7,220	0.08%
2019/02/11	5	21.22	1	21.25	21.30	4	7,158	0.06%
2019/01/30	7	21.00	2	21.05	21.10	5	7,106	0.07%
2019/01/29	1	20.95	3	20.87	21.00	-2	7,104	-0.03%
2019/01/28	29	21.13	4	21.30	21.30	25	7,115	0.35%
2019/01/25	1	20.85	44	21.16	21.30	-43	7,064	-0.61%
2019/01/24	5	20.00	1	20.35	20.50	4	6,412	0.06%
2019/01/23	0	0.00	20	20.00	20.00	-20	6,466	-0.31%
2019/01/22	0	0.00	5	19.95	20.00	-5	6,447	-0.08%
2019/01/21	10	20.00	20	20.20	20.00	-10	6,511	-0.15%
2019/01/18	1	20.10	0	0.00	20.10	1	6,609	0.02%
2019/01/16	0.2	19.70	0	0.00	19.75	0.2	6,767	0.00%
2019/01/15	0	0.00	1	19.55	19.70	-1	6,793	-0.01%
2019/01/14	0	0.00	10	19.35	19.40	-10	6,741	-0.15%
2019/01/10	1	19.30	1	19.30	19.30	0	6,780	0.00%
2019/01/08	0	0.00	0.2	19.00	19.00	-0.2	6,849	0.00%
2018/12/27	1	19.00	0	0.00	18.95	1	8,246	0.01%
2018/12/26	1	18.80	0	0.00	18.80	1	8,352	0.01%
2018/12/25	1	18.75	0	0.00	18.75	1	8,407	0.01%
2018/12/21	2	18.70	10	18.60	18.60	-8	8,569	-0.09%
2018/12/18	1	18.90	0	0.00	18.75	1	8,614	0.01%
2018/12/14	0	0.00	2	19.10	19.20	-2	8,665	-0.02%
2018/12/13	10	19.10	0	0.00	19.25	10	8,785	0.11%
2018/12/11	0	0.00	3	18.65	18.60	-3	9,268	-0.03%
2018/12/07	1	19.10	0	0.00	19.10	1	9,415	0.01%
2018/12/06	10	19.50	0	0.00	19.00	10	9,480	0.11%
2018/12/05	3	19.80	5	19.80	19.70	-2	9,434	-0.02%
2018/12/03	5	19.95	5	20.14	20.10	0	9,660	0.00%
2018/11/30	0	0.00	10	19.70	19.55	-10	9,500	-0.11%
2018/11/28	10	19.30	0	0.00	19.50	10	9,397	0.11%
2018/11/27	3.8	19.37	0	0.00	19.45	3.8	9,359	0.04%
2018/11/26	0	0.00	8	18.80	18.95	-8	9,379	-0.09%
2018/11/23	0	0.00	2	18.90	18.75	-2	9,386	-0.02%
2018/11/22	0	0.00	5	18.90	18.95	-5	9,425	-0.05%
2018/11/19	0	0.00	10	19.60	19.70	-10	9,441	-0.11%
2018/11/16	10	19.45	0	0.00	19.35	10	9,402	0.11%
2018/11/14	5	18.55	0.1	18.65	18.55	4.9	9,240	0.05%
2018/11/13	0	0.00	1	18.60	18.90	-1	9,247	-0.01%
2018/11/12	0	0.00	16	18.80	19.05	-16	9,272	-0.17%
2018/11/08	1	18.80	5	18.85	18.70	-4	9,305	-0.04%
2018/11/05	0	0.00	2	18.65	18.65	-2	9,450	-0.02%
2018/11/01	0.4	19.00	0	0.00	19.00	0.4	9,231	0.00%
2018/10/25	2	17.25	1	17.85	17.80	1	9,478	0.01%
2018/10/23	0	0.00	5	17.44	17.60	-5	9,879	-0.05%
2018/10/19	3	17.18	0	0.00	17.55	3	10,149	0.03%
2018/10/18	2	17.45	0	0.00	17.55	2	10,128	0.02%
2018/10/17	0	0.00	10	17.70	17.55	-10	10,214	-0.10%
2018/10/16	10	17.61	0	0.00	17.50	10	10,373	0.10%
2018/10/15	3	17.67	2	17.75	17.75	1	10,421	0.01%
2018/10/12	61	17.28	0	0.00	17.90	61	10,633	0.57%
2018/10/11	17	17.15	0	0.00	17.00	17	10,687	0.16%
2018/10/09	1	18.25	1	18.25	18.20	0	10,898	0.00%
2018/10/08	2	18.25	3	18.15	18.25	-1	10,918	-0.01%
2018/10/05	25	18.86	20	18.90	18.65	5	10,818	0.05%
2018/10/02	2	19.85	0	0.00	19.85	2	10,591	0.02%
2018/10/01	11	20.04	0	0.00	19.90	11	10,760	0.10%
2018/09/28	1	19.95	0	0.00	19.90	1	10,955	0.01%
2018/09/27	1	19.85	0	0.00	19.95	1	11,632	0.01%
2018/09/26	1	19.90	0	0.00	19.85	1	11,740	0.01%
2018/09/21	5	19.85	0	0.00	19.85	5	11,892	0.04%
2018/09/20	1	19.75	0	0.00	19.70	1	11,897	0.01%
2018/09/18	10	19.83	0	0.00	19.55	10	12,009	0.08%
2018/09/17	50	20.10	0	0.00	20.10	50	11,833	0.42%
2018/09/14	2	20.35	0	0.00	20.50	2	11,705	0.02%
2018/09/13	1	20.30	0	0.00	20.40	1	11,559	0.01%
2018/09/12	2.6	20.36	10	20.20	20.20	-7.4	11,603	-0.06%
2018/09/10	53	20.44	2	20.55	20.20	51	11,925	0.43%
2018/09/07	1	21.25	0	0.00	21.20	1	11,970	0.01%
2018/09/05	7	21.49	0	0.00	21.45	7	12,140	0.06%
2018/09/03	10	21.70	3	21.65	21.60	7	12,343	0.06%
2018/08/31	55	21.55	1	21.55	21.75	54	12,387	0.44%
2018/08/30	2.1	21.71	0	0.00	21.70	2.1	12,372	0.02%
2018/08/29	8	21.59	0	0.00	21.70	8	12,476	0.06%
2018/08/28	0	0.00	10	21.40	21.45	-10	12,600	-0.08%
2018/08/27	10	21.31	0	0.00	21.35	10	12,847	0.08%
2018/08/24	1	21.25	0.1	21.50	21.30	0.9	12,975	0.01%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/17	4.7	21.46	0	0.00	21.20	4.7	13,924	0.03%
2018/08/16	10	21.35	0	0.00	21.35	10	13,968	0.07%
2018/08/15	20	21.60	0	0.00	21.55	20	14,117	0.14%
2018/08/14	3	21.63	0	0.00	21.65	3	14,316	0.02%
2018/08/13	38	22.01	0	0.00	21.85	38	14,557	0.26%
2018/08/10	10	22.30	1	22.40	22.40	9	14,547	0.06%
2018/08/08	2	22.35	0	0.00	22.40	2	14,989	0.01%
2018/08/06	4	22.35	3	22.42	22.45	1	15,582	0.01%
2018/08/02	2	22.30	10.1	22.15	22.10	-8.1	16,078	-0.05%
2018/08/01	10	22.21	4	22.25	22.35	6	16,048	0.04%
2018/07/31	2	23.65	37	23.62	23.65	-35	15,791	-0.22%
2018/07/30	20	23.40	15	23.41	23.40	5	15,655	0.03%
2018/07/27	0	0.00	60	23.30	23.35	-60	15,678	-0.38%
2018/07/26	20	22.99	0	0.00	23.15	20	15,728	0.13%
2018/07/25	10	23.08	11	23.10	23.05	-1	15,648	-0.01%
2018/07/24	5	23.05	1	23.05	23.20	4	15,722	0.03%
2018/07/23	5	23.07	0	0.00	22.90	5	15,822	0.03%
2018/07/20	0	0.00	1	23.50	23.25	-1	15,862	-0.01%
2018/07/19	0	0.00	1	23.55	23.55	-1	16,044	-0.01%
2018/07/18	7	23.69	13	23.72	23.70	-6	15,892	-0.04%
2018/07/17	25	23.05	0	0.00	23.80	25	15,644	0.16%
2018/07/16	11	22.55	0	0.00	22.70	11	15,094	0.07%
2018/07/13	10	22.20	0	0.00	22.35	10	15,059	0.07%
2018/07/12	6	21.80	0	0.00	21.80	6	15,147	0.04%
2018/07/11	1	21.80	0	0.00	21.80	1	15,255	0.01%
2018/07/06	2	21.50	0	0.00	21.70	2	15,456	0.01%
2018/07/05	54.3	21.70	0.2	21.85	21.70	54.1	15,376	0.35%
2018/07/03	2	22.40	0	0.00	22.25	2	15,032	0.01%
2018/07/02	1	22.50	0	0.00	22.40	1	15,382	0.01%
2018/06/29	0	0.00	5	22.40	22.65	-5	15,496	-0.03%
2018/06/28	1	22.25	2	22.25	22.40	-1	15,465	-0.01%
2018/06/27	10	22.45	0	0.00	22.40	10	15,426	0.06%
2018/06/26	6	22.39	0	0.00	22.40	6	15,570	0.04%
2018/06/25	10	22.70	0	0.00	22.70	10	15,507	0.06%
2018/06/22	2	22.73	0	0.00	22.75	2	15,831	0.01%
2018/06/21	15	22.87	0	0.00	22.85	15	16,043	0.09%
2018/06/20	10	22.73	26	22.70	23.00	-16	16,519	-0.10%
2018/06/19	2	23.10	0	0.00	22.85	2	16,672	0.01%
2018/06/12	5	23.35	0	0.00	23.30	5	18,671	0.03%
2018/06/11	1	23.55	0.1	23.55	23.55	0.9	20,223	0.00%
2018/06/06	1	23.45	2	23.45	23.45	-1	23,533	0.00%
2018/06/05	3	23.40	10	23.35	23.30	-7	24,055	-0.03%
2018/06/04	6	23.55	0	0.00	23.55	6	24,033	0.02%
2018/06/01	2	23.00	0	0.00	23.05	2	23,845	0.01%
2018/05/31	11	22.80	0	0.00	22.55	11	23,872	0.05%
2018/05/30	42	22.90	0	0.00	22.80	42	23,589	0.18%
2018/05/28	26	23.36	1	23.40	23.35	25	23,602	0.11%
2018/05/25	20	23.35	0	0.00	23.30	20	23,917	0.08%
2018/05/23	2	23.20	0	0.00	23.20	2	24,156	0.01%
2018/05/22	4	23.48	0	0.00	23.50	4	24,376	0.02%
2018/05/17	100	23.25	1	23.25	23.10	99	24,439	0.41%
2018/05/16	6	23.11	2	23.18	23.10	4	24,409	0.02%
2018/05/15	7	23.58	5	23.35	23.15	2	24,301	0.01%
2018/05/14	5	23.55	5	23.65	23.65	0	24,389	0.00%
2018/05/11	7	23.22	0	0.00	23.15	7	24,251	0.03%
2018/05/10	0	0.00	1	23.40	23.45	-1	24,106	0.00%
2018/05/08	10	23.98	5	23.85	23.85	5	23,948	0.02%
2018/05/07	9	23.61	0	0.00	24.20	9	23,954	0.04%
2018/05/04	7	23.47	0	0.00	23.40	7	23,702	0.03%
2018/04/27	2	23.43	1	23.70	23.65	1	24,545	0.00%
2018/04/26	0	0.00	1	23.55	23.60	-1	24,717	0.00%
2018/04/25	20	23.70	0	0.00	23.50	20	24,570	0.08%
2018/04/24	0	0.00	5	23.75	23.70	-5	24,487	-0.02%
2018/04/20	10	24.00	6.7	23.91	23.90	3.3	24,556	0.01%
2018/04/19	2	24.00	0	0.00	24.25	2	24,474	0.01%
2018/04/18	28	23.91	0	0.00	23.85	28	24,724	0.11%
2018/04/17	5	23.75	9	24.20	24.25	-4	24,596	-0.02%
2018/04/13	1	23.80	0	0.00	23.80	1	24,455	0.00%
2018/04/12	29	24.19	4	24.10	24.10	25	24,326	0.10%
2018/04/10	3	23.85	0	0.00	23.70	3	24,125	0.01%
2018/04/09	5.4	23.75	0	0.00	23.70	5.4	24,069	0.02%
2018/04/03	3	24.05	0	0.00	24.00	3	23,986	0.01%
2018/03/31	3	24.92	11	25.00	24.90	-8	23,582	-0.03%
2018/03/30	0	0.00	2	25.15	25.05	-2	23,678	-0.01%
2018/03/29	2	25.30	13	25.02	24.95	-11	24,073	-0.05%
2018/03/28	1	25.40	0	0.00	25.30	1	24,078	0.00%
2018/03/27	0	0.00	3	25.70	25.70	-3	24,099	-0.01%
2018/03/26	26	24.75	3	25.12	25.30	23	23,784	0.10%
2018/03/23	8	24.96	1	25.00	24.85	7	23,601	0.03%
2018/03/22	31	25.80	0	0.00	25.65	31	23,300	0.13%
2018/03/21	5	26.25	120	26.29	26.10	-115	23,131	-0.50%	大賣/鉅額交易
2018/03/20	108.2	25.88	5	25.94	26.10	103.2	22,992	0.45%	大買/鉅額交易
2018/03/19	26	25.59	3	25.58	25.45	23	22,381	0.10%
2018/03/16	132	26.18	2	25.70	25.60	130	21,994	0.59%	大買/鉅額交易
2018/03/15	17	25.99	55	25.61	26.50	-38	20,982	-0.18%
2018/03/14	145	27.86	128	27.16	26.95	17	19,735	0.09%	大買/大賣/
2018/03/13	55	27.48	10	27.44	27.35	45	18,270	0.25%
2018/03/12	23	27.21	12	27.29	27.35	11	18,033	0.06%
2018/03/09	1	25.40	6	25.17	25.40	-5	17,233	-0.03%
2018/03/08	5	24.80	2	24.68	24.65	3	16,926	0.02%
2018/03/07	0	0.00	2	24.65	24.65	-2	17,100	-0.01%
2018/03/06	0	0.00	3	24.95	24.70	-3	17,400	-0.02%
2018/03/05	0	0.00	7	24.77	24.85	-7	17,663	-0.04%
2018/03/01	11	24.39	0	0.00	24.90	11	18,081	0.06%
2018/02/27	1	24.90	2	24.75	24.50	-1	18,127	-0.01%
2018/02/26	1	24.35	10	24.60	24.30	-9	17,819	-0.05%
2018/02/23	6	24.84	8	24.81	24.60	-2	17,854	-0.01%
2018/02/22	2	24.80	16	24.56	24.50	-14	18,108	-0.08%
2018/02/21	4	24.00	1	24.45	24.40	3	17,949	0.02%
2018/02/12	1	22.85	0	0.00	22.90	1	17,734	0.01%
2018/02/09	1	22.40	0.1	23.00	22.70	0.9	17,712	0.01%
2018/02/08	1	23.05	0	0.00	23.00	1	17,831	0.01%
2018/02/07	0	0.00	5	23.00	23.15	-5	18,124	-0.03%
2018/02/06	7	22.61	0	0.00	22.35	7	18,107	0.04%
2018/01/31	1	24.15	1	24.30	24.50	0	18,379	0.00%
2018/01/30	0	0.00	2	24.30	24.45	-2	18,443	-0.01%
2018/01/29	5	24.17	0	0.00	24.30	5	18,460	0.03%
2018/01/26	24	24.44	0	0.00	24.40	24	18,949	0.13%
2018/01/25	10	24.76	7	24.88	24.60	3	19,017	0.02%
2018/01/24	3	25.02	8	25.14	25.10	-5	18,883	-0.03%
2018/01/23	1	24.65	13	24.86	24.90	-12	18,534	-0.06%
2018/01/22	4	24.25	2	24.25	24.30	2	17,952	0.01%
2018/01/19	22	23.80	0.7	23.80	23.80	21.3	17,668	0.12%
2018/01/18	3	23.95	8	23.94	23.75	-5	17,594	-0.03%
2018/01/17	7	23.85	8	23.90	23.90	-1	17,577	-0.01%
2018/01/16	0	0.00	1	23.85	23.85	-1	18,041	-0.01%
2018/01/15	12	23.97	0	0.00	23.95	12	18,096	0.07%
2018/01/12	7	23.85	11	23.99	23.90	-4	18,147	-0.02%
2018/01/10	0	0.00	5	23.40	23.30	-5	18,097	-0.03%
2018/01/09	2	23.50	0	0.00	23.55	2	18,319	0.01%
2018/01/08	3	23.50	2	23.50	23.55	1	18,700	0.01%
2018/01/05	0	0.00	30	23.70	23.65	-30	18,757	-0.16%
2018/01/04	10	23.43	0	0.00	23.45	10	18,936	0.05%
2018/01/03	12	23.68	4	23.68	23.60	8	19,036	0.04%
2018/01/02	3	23.95	10	24.10	23.80	-7	18,881	-0.04%