緯創 (3231)-凱基-士林券商分點個股進出

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
108.5
漲跌
▲2.0
漲幅
+1.88%
成交量
22,803張
產業
上市電腦週邊類股
2664人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/12/17	13	107.96	12	109.13	108.50	1	37,172	0.00%
2024/12/16	57.3	108.84	0	0.00	106.50	57.3	37,098	0.15%
2024/12/13	5.2	112.38	21	112.45	111.50	-15.9	36,663	-0.04%
2024/12/12	2.4	114.25	9	113.72	113.50	-6.6	36,568	-0.02%
2024/12/11	12.2	114.39	6	114.17	114.00	6.2	36,738	0.02%
2024/12/10	27.2	115.73	3	116.33	116.50	24.2	36,454	0.07%
2024/12/09	14.1	118.72	0.5	118.50	118.50	13.5	36,365	0.04%
2024/12/06	5.2	119.04	16.1	120.47	119.00	-10.9	36,373	-0.03%
2024/12/05	12.1	116.13	8	116.75	117.00	4.1	35,779	0.01%
2024/12/04	8	115.31	9	115.44	116.00	-1	35,577	0.00%
2024/12/03	1.2	114.67	1.3	116.15	115.00	-0.1	35,868	0.00%
2024/12/02	56	114.98	3	114.00	114.00	53	35,895	0.15%
2024/11/29	7	112.50	5	113.70	113.50	2	35,910	0.01%
2024/11/28	6	113.00	64.1	112.98	113.50	-58.1	35,785	-0.16%
2024/11/27	49.1	113.61	62	113.89	112.50	-13	35,500	-0.04%
2024/11/26	12.3	120.62	7.1	121.01	120.00	5.2	34,608	0.02%
2024/11/25	15.1	125.80	85.5	125.13	124.50	-70.4	33,819	-0.21%
2024/11/22	59.1	118.53	8.2	118.70	118.50	50.9	32,397	0.16%
2024/11/21	1	113.00	1	114.00	114.00	0	31,732	0.00%
2024/11/20	19.6	115.22	0	0.00	114.00	19.6	31,615	0.06%
2024/11/19	10.7	113.94	2	114.75	114.00	8.7	31,596	0.03%
2024/11/18	3.4	114.31	4	115.75	113.50	-0.6	31,349	0.00%
2024/11/15	67.2	116.13	8	116.88	117.50	59.2	31,150	0.19%
2024/11/14	48.1	118.98	3	120.50	118.50	45.1	30,745	0.15%
2024/11/13	16	121.44	9.9	120.00	121.00	6.1	30,475	0.02%
2024/11/12	9.7	117.42	5.1	118.59	117.00	4.6	30,183	0.02%
2024/11/11	18.9	123.07	74	123.53	122.00	-55.1	29,655	-0.19%
2024/11/08	54	123.88	141.3	122.82	123.50	-87.3	29,370	-0.30%	大賣/
2024/11/07	32	119.98	6.1	119.83	120.00	26	28,547	0.09%
2024/11/06	13.7	119.78	86.9	120.33	119.50	-73.2	28,796	-0.25%
2024/11/05	8	118.88	32.3	118.10	118.50	-24.3	28,439	-0.09%
2024/11/04	16	116.00	13.2	116.27	116.00	2.8	28,011	0.01%
2024/11/01	0	0.00	31.2	114.71	115.00	-31.2	28,187	-0.11%
2024/10/30	10	111.95	12	112.42	111.00	-2	27,600	-0.01%
2024/10/29	8	111.63	0	0.00	112.50	8	27,735	0.03%
2024/10/28	13.2	113.83	3.3	113.44	113.50	9.9	27,542	0.04%
2024/10/25	34.3	114.93	41.2	114.79	115.00	-6.9	27,239	-0.03%
2024/10/24	8	110.00	0	0.00	109.50	8	26,376	0.03%
2024/10/23	3.2	113.48	5.2	113.10	113.00	-2.1	26,721	-0.01%
2024/10/22	16.1	111.28	21.1	112.57	113.00	-5.1	26,755	-0.02%
2024/10/21	2	110.25	37	110.96	110.50	-35	27,018	-0.13%
2024/10/18	43.5	110.43	11	111.32	109.00	32.5	27,339	0.12%
2024/10/17	2.8	110.36	7.1	110.28	110.50	-4.3	27,399	-0.02%
2024/10/16	2.2	109.23	21	109.02	109.50	-18.8	27,866	-0.07%
2024/10/15	4.3	109.22	41.2	110.30	109.00	-36.9	29,121	-0.13%
2024/10/14	0.7	108.18	9.2	108.60	109.00	-8.5	28,667	-0.03%
2024/10/11	5	108.50	13	108.42	108.50	-8	28,646	-0.03%
2024/10/09	4.1	105.00	68.2	104.41	105.00	-64.1	28,124	-0.23%
2024/10/08	33	101.32	1	101.50	102.00	32	27,872	0.11%
2024/10/07	0	0.00	2	102.50	102.00	-2	28,360	-0.01%
2024/10/04	1	100.00	3	101.83	100.00	-2	28,732	-0.01%
2024/09/30	1	101.00	1	102.00	101.00	0	28,879	0.00%
2024/09/27	2	104.75	4.2	104.13	104.00	-2.2	29,093	-0.01%
2024/09/26	2.2	103.25	10	104.00	103.50	-7.8	29,197	-0.03%
2024/09/25	0	0.00	29	104.62	104.50	-29	29,183	-0.10%
2024/09/24	0.3	101.00	1.1	101.05	102.50	-0.8	28,972	0.00%
2024/09/23	1	101.50	0	101.50	101.50	1	29,171	0.00%
2024/09/20	13	103.35	16	103.44	101.00	-3	29,568	-0.01%
2024/09/19	15	102.50	1	102.00	102.50	14	29,779	0.05%
2024/09/18	2.1	103.47	17.2	102.70	101.50	-15.1	30,551	-0.05%
2024/09/16	1	102.50	16	102.50	103.00	-15	31,242	-0.05%
2024/09/13	9	100.03	16.2	100.47	101.00	-7.2	31,580	-0.02%
2024/09/12	15	99.37	17.1	99.30	99.30	-2.1	32,844	-0.01%
2024/09/11	3	95.10	3	95.23	94.50	0	32,799	0.00%
2024/09/10	2.2	95.24	2	94.50	94.30	0.2	33,103	0.00%
2024/09/09	16	95.78	4	96.63	96.80	12	33,449	0.04%
2024/09/06	2	98.20	6	98.07	98.00	-4	33,719	-0.01%
2024/09/05	5	94.58	4	94.20	94.00	1	34,682	0.00%
2024/09/04	13.5	95.00	15	94.87	94.00	-1.5	35,347	0.00%
2024/09/03	13.3	99.24	7.1	99.54	99.10	6.2	35,860	0.02%
2024/09/02	4	101.50	20	102.50	100.00	-16	35,974	-0.04%
2024/08/30	15	101.67	1.1	101.55	101.50	13.9	36,197	0.04%
2024/08/29	3.1	101.18	0	0.00	101.50	3.1	36,385	0.01%
2024/08/28	5.5	103.18	0	0.00	103.50	5.5	37,023	0.01%
2024/08/27	2	101.00	1	101.50	101.50	1	37,874	0.00%
2024/08/26	2	102.00	0	0.00	101.50	2	38,434	0.01%
2024/08/23	3	101.51	1	101.00	102.50	2	39,125	0.01%
2024/08/22	11.1	101.68	6	102.00	101.50	5.1	41,234	0.01%
2024/08/21	2	101.75	5	101.60	101.50	-3	41,957	-0.01%
2024/08/20	4.1	101.61	3.5	102.50	101.00	0.6	42,165	0.00%
2024/08/19	5.1	101.00	2	100.50	100.50	3.1	42,549	0.01%
2024/08/16	3	102.67	4.2	103.58	102.50	-1.1	42,855	0.00%
2024/08/15	16	102.56	2	102.75	101.50	14	43,009	0.03%
2024/08/14	1.3	102.50	6	103.83	103.50	-4.7	43,432	-0.01%
2024/08/13	8.1	101.68	4	102.13	102.00	4.1	43,335	0.01%
2024/08/12	4	100.43	13	101.75	102.50	-9	44,124	-0.02%
2024/08/09	13.4	98.51	41	99.05	97.30	-27.6	45,161	-0.06%
2024/08/08	13	94.68	2	94.80	94.80	11	44,849	0.02%
2024/08/07	14	96.54	61	95.86	97.50	-47	44,786	-0.10%
2024/08/06	20	87.87	13	86.83	88.70	7	44,523	0.02%
2024/08/05	37.6	87.93	4.3	88.53	86.70	33.3	44,716	0.07%
2024/08/02	14.3	97.25	1.9	97.61	96.30	12.4	44,569	0.03%
2024/08/01	12.5	99.14	14	99.48	100.00	-1.5	44,480	0.00%
2024/07/31	10.8	97.37	1	98.20	96.80	9.8	44,678	0.02%
2024/07/30	2	95.67	13	95.34	97.00	-11	45,201	-0.02%
2024/07/29	15.1	96.51	3.1	95.93	95.00	12	45,518	0.03%
2024/07/26	8.6	97.15	1	97.50	97.00	7.6	45,359	0.02%
2024/07/23	5.1	100.91	0	0.00	101.00	5.1	45,242	0.01%
2024/07/22	10.6	102.29	12	101.83	100.50	-1.4	45,489	0.00%
2024/07/19	11.1	106.23	1	106.50	105.50	10.1	45,188	0.02%
2024/07/18	19	106.74	4.2	107.64	107.00	14.8	46,044	0.03%
2024/07/17	21.5	110.61	8	111.19	109.00	13.5	45,963	0.03%
2024/07/16	10.1	109.78	33.7	111.97	113.50	-23.5	46,365	-0.05%
2024/07/15	2.2	106.32	6	106.67	106.50	-3.8	45,978	-0.01%
2024/07/12	13.4	106.33	4	106.38	106.00	9.4	46,614	0.02%
2024/07/11	10.4	107.95	3	107.83	108.00	7.4	47,440	0.02%
2024/07/10	6.2	108.43	1.2	108.08	108.00	5	48,662	0.01%
2024/07/09	21	110.74	26.2	111.75	108.50	-5.2	49,136	-0.01%
2024/07/08	22.1	110.79	29	111.12	111.00	-6.9	49,305	-0.01%
2024/07/05	13	108.96	20	108.50	109.00	-7	49,818	-0.01%
2024/07/04	14.2	109.00	3	109.83	109.00	11.2	50,777	0.02%
2024/07/03	4.3	108.28	7	108.79	109.50	-2.7	52,767	-0.01%
2024/07/02	30	107.68	2.1	107.98	107.50	27.9	54,469	0.05%
2024/07/01	0.1	106.50	0.2	107.00	107.50	-0.1	57,342	0.00%
2024/06/28	3.1	106.68	8.3	106.58	106.00	-5.2	58,384	-0.01%
2024/06/27	2.1	106.02	3.3	106.09	106.50	-1.2	59,928	0.00%
2024/06/26	8.3	107.14	3	106.50	107.00	5.3	63,513	0.01%
2024/06/25	12.3	105.78	3	106.33	108.00	9.3	63,782	0.01%
2024/06/24	32	112.04	9	111.72	110.00	23	63,782	0.04%
2024/06/21	15.9	113.35	28.5	112.82	113.00	-12.6	64,517	-0.02%
2024/06/20	10	111.57	10	111.70	111.50	0	64,328	0.00%
2024/06/19	16.5	109.45	14.3	110.45	111.00	2.2	65,086	0.00%
2024/06/18	9	107.00	28.1	107.02	107.00	-19.1	64,185	-0.03%
2024/06/17	17.5	106.77	3	107.00	106.50	14.5	65,550	0.02%
2024/06/14	18.6	107.90	6	108.25	108.50	12.6	66,922	0.02%
2024/06/13	7.2	108.21	10.3	108.00	108.50	-3.1	67,262	0.00%
2024/06/12	30.6	105.85	7	105.79	106.50	23.6	68,069	0.03%
2024/06/11	30.3	108.12	9	107.78	107.50	21.3	67,856	0.03%
2024/06/07	40.2	109.73	7	109.29	109.50	33.2	69,155	0.05%
2024/06/06	14.2	112.11	330.1	111.78	112.00	-315.9	69,353	-0.46%	大賣/鉅額交易
2024/06/05	8.1	112.31	1	112.50	112.00	7.1	72,049	0.01%
2024/06/04	18	112.89	3.5	112.71	112.50	14.5	72,675	0.02%
2024/06/03	11.3	114.39	4	115.25	114.00	7.3	73,293	0.01%
2024/05/31	32	113.59	2	114.25	112.00	30	73,367	0.04%
2024/05/30	50	115.27	6	115.75	114.00	44	74,322	0.06%
2024/05/29	80	117.16	12	118.13	116.00	68	74,963	0.09%
2024/05/28	41.5	119.67	86.3	119.60	119.00	-44.8	75,364	-0.06%
2024/05/27	58	116.43	14	116.36	116.50	44	73,924	0.06%
2024/05/24	0	0.00	11.4	114.75	115.00	-11.4	74,640	-0.02%
2024/05/23	9	114.39	7.1	114.43	114.00	1.9	75,063	0.00%
2024/05/22	14	113.57	30.1	114.62	115.00	-16.1	76,003	-0.02%
2024/05/21	6	112.75	5.1	112.80	112.50	0.9	77,104	0.00%
2024/05/20	18.4	111.35	2	112.50	111.00	16.4	78,013	0.02%
2024/05/17	33.5	112.90	27.3	112.12	112.00	6.2	78,478	0.01%
2024/05/16	28.2	114.95	6.1	114.03	112.00	22.1	79,140	0.03%
2024/05/15	9.2	115.36	35.9	115.84	115.00	-26.7	79,763	-0.03%
2024/05/14	24.1	111.48	23	111.54	111.50	1.1	80,645	0.00%
2024/05/13	22.5	112.25	13	111.23	111.00	9.5	82,476	0.01%
2024/05/10	13	112.50	35	113.14	114.00	-22	83,680	-0.03%
2024/05/09	19.3	112.75	5.1	113.78	112.00	14.2	83,772	0.02%
2024/05/08	16	115.41	17	115.97	115.00	-1	83,938	0.00%
2024/05/07	5	112.71	1.1	114.00	114.50	3.9	84,610	0.00%
2024/05/06	7.2	113.52	9.3	113.78	114.00	-2.2	85,451	0.00%
2024/05/03	21.4	111.57	4	113.50	111.00	17.4	86,165	0.02%
2024/05/02	7	112.79	5.2	113.25	114.50	1.8	87,795	0.00%
2024/04/30	1	113.51	0	0.00	113.50	1	88,654	0.00%
2024/04/29	3	114.83	7	114.36	114.00	-4	90,496	0.00%
2024/04/26	6	113.67	10	114.05	113.00	-4	94,369	0.00%
2024/04/25	21.1	112.60	6	114.08	112.00	15.1	98,203	0.02%
2024/04/24	27.5	115.87	25	115.24	115.50	2.5	98,635	0.00%
2024/04/23	17.1	110.94	28	111.20	111.00	-10.9	98,685	-0.01%
2024/04/22	70.2	111.13	39	110.44	108.50	31.2	98,941	0.03%
2024/04/19	28.1	114.55	22	115.57	115.00	6.1	99,484	0.01%
2024/04/18	6.1	115.09	8.4	115.69	118.00	-2.3	100,151	0.00%
2024/04/17	44.3	114.32	14	115.43	114.50	30.3	100,628	0.03%
2024/04/16	62.3	114.61	6	116.08	114.00	56.3	99,977	0.06%
2024/04/15	10.4	120.03	50	119.56	119.50	-39.6	99,746	-0.04%
2024/04/12	11.2	123.22	5	124.50	122.50	6.2	99,486	0.01%
2024/04/11	28.5	124.13	13.2	125.61	123.00	15.3	98,973	0.02%
2024/04/10	35.1	126.10	27.2	127.43	125.50	7.9	98,514	0.01%
2024/04/09	65.3	127.38	17.1	129.07	126.00	48.2	97,978	0.05%
2024/04/08	26.2	131.46	39	131.76	132.00	-12.9	97,472	-0.01%
2024/04/03	71	129.81	68.2	129.00	129.50	2.8	97,382	0.00%
2024/04/02	12.3	124.16	9.1	124.39	125.00	3.2	95,006	0.00%
2024/04/01	59.1	123.93	20	123.33	122.50	39.1	94,296	0.04%
2024/03/29	137	123.46	135	125.89	125.00	2	93,180	0.00%	大買/大賣/
2024/03/28	12.1	119.21	9.1	119.40	120.50	2.9	90,381	0.00%
2024/03/27	11.2	116.56	12	116.67	117.00	-0.8	90,264	0.00%
2024/03/26	27.6	117.41	24.1	119.26	117.00	3.5	91,006	0.00%
2024/03/25	43.1	123.36	10	123.45	122.00	33.1	90,863	0.04%
2024/03/22	43	122.70	31.3	122.88	123.00	11.8	91,132	0.01%
2024/03/21	10	121.05	9.1	121.22	120.50	1	90,520	0.00%
2024/03/20	36.5	123.25	18	123.33	120.00	18.5	90,895	0.02%
2024/03/19	15.3	121.29	44	121.26	122.50	-28.7	90,127	-0.03%
2024/03/18	16	119.72	21	120.14	120.00	-5	89,597	-0.01%
2024/03/15	9	117.16	23.4	118.18	119.50	-14.3	89,472	-0.02%
2024/03/14	21.5	115.63	96	115.35	115.50	-74.5	88,677	-0.08%
2024/03/13	69.6	118.20	19	117.74	116.50	50.6	88,539	0.06%
2024/03/12	36.2	121.41	15	121.30	122.50	21.2	87,599	0.02%
2024/03/11	68	123.30	83.1	122.58	121.00	-15.1	86,981	-0.02%
2024/03/08	14.5	116.91	25	117.50	116.00	-10.6	84,658	-0.01%
2024/03/07	37	117.50	5	117.50	116.00	32	84,305	0.04%
2024/03/06	14.3	120.07	6	119.75	119.50	8.3	84,380	0.01%
2024/03/05	22	120.77	57	120.88	121.50	-35	84,705	-0.04%
2024/03/04	22.4	118.05	33	120.52	116.50	-10.6	83,596	-0.01%
2024/03/01	31.1	118.42	41.1	118.31	118.00	-10	82,963	-0.01%
2024/02/29	16.1	113.69	14	114.25	115.50	2.1	82,639	0.00%
2024/02/27	38.2	113.80	18	113.83	113.50	20.2	82,161	0.02%
2024/02/26	49.5	116.71	12	116.88	117.00	37.5	81,520	0.05%
2024/02/23	38.2	118.40	17	120.53	116.00	21.2	82,394	0.03%
2024/02/22	58.3	121.12	67	122.60	119.00	-8.7	82,377	-0.01%
2024/02/21	37	118.42	40	118.66	118.50	-3	81,420	0.00%
2024/02/20	49.3	121.80	14	122.00	122.00	35.3	80,732	0.04%
2024/02/19	29.2	124.57	30.6	124.05	122.50	-1.4	80,311	0.00%
2024/02/16	46.4	127.87	46	128.08	126.00	0.4	80,523	0.00%
2024/02/15	53.3	132.13	75.7	132.36	130.50	-22.5	79,728	-0.03%
2024/02/05	60.5	123.84	59.3	123.69	124.50	1.2	78,923	0.00%
2024/02/02	11.2	119.29	48.2	119.03	120.00	-37	78,367	-0.05%
2024/02/01	18	114.36	10	114.35	115.00	8	78,456	0.01%
2024/01/31	30.6	115.20	9.4	115.47	114.50	21.2	81,131	0.03%
2024/01/30	10.1	118.45	37.7	118.42	118.00	-27.7	80,957	-0.03%
2024/01/29	47	116.34	37	116.12	116.50	10	80,092	0.01%
2024/01/26	17.2	112.73	38	113.05	113.00	-20.8	79,717	-0.03%
2024/01/25	46.1	117.28	28.3	117.10	115.00	17.9	79,371	0.02%
2024/01/24	21.2	115.43	21	116.14	116.00	0.2	77,578	0.00%
2024/01/23	64.2	116.04	68.3	116.48	117.00	-4.2	77,090	-0.01%
2024/01/22	87.1	115.61	85.5	115.79	116.50	1.6	75,750	0.00%
2024/01/19	53	103.92	113.9	104.45	107.00	-60.9	72,889	-0.08%	大賣/
2024/01/18	45.2	97.06	25	97.57	97.70	20.2	69,445	0.03%
2024/01/17	24	99.00	33	99.68	97.90	-9	69,404	-0.01%
2024/01/16	13	98.79	22	98.56	98.60	-9	69,586	-0.01%
2024/01/15	45.8	100.00	22	100.07	98.60	23.8	69,770	0.03%
2024/01/12	17	98.72	52.2	99.20	99.50	-35.1	69,377	-0.05%
2024/01/11	9	96.52	32.4	96.10	97.60	-23.3	68,947	-0.03%
2024/01/10	18.1	94.76	21	94.59	94.50	-3	70,996	0.00%
2024/01/09	15	94.84	34	96.87	94.00	-19	72,328	-0.03%
2024/01/08	22	94.89	21.1	94.82	94.40	0.9	72,025	0.00%
2024/01/05	3.6	94.13	14	94.26	93.60	-10.4	72,968	-0.01%
2024/01/04	8	94.14	11.5	94.58	94.20	-3.5	74,314	0.00%
2024/01/03	34.5	93.17	1	93.41	93.50	33.5	76,970	0.04%
2024/01/02	72.8	95.03	22	94.29	93.70	50.8	77,612	0.07%
2023/12/29	105	98.34	80.5	98.35	98.60	24.5	76,858	0.03%	大買/
2023/12/28	36	96.77	11	96.88	95.90	25	76,126	0.03%
2023/12/27	23.2	96.66	10	96.75	96.70	13.2	77,213	0.02%
2023/12/26	4	96.55	10.2	96.88	97.00	-6.2	79,699	-0.01%
2023/12/25	15	96.71	30	96.77	96.60	-15	80,972	-0.02%
2023/12/22	22	94.57	22	94.71	94.20	0	80,706	0.00%
2023/12/21	20.1	94.59	30.3	94.34	95.20	-10.2	80,789	-0.01%
2023/12/20	20	94.38	17.4	94.36	94.20	2.6	80,167	0.00%
2023/12/19	7	92.44	6	93.50	92.00	1	79,775	0.00%
2023/12/18	6	92.23	4.1	92.88	92.30	2	80,271	0.00%
2023/12/15	20.1	92.47	13	92.32	91.60	7.1	81,153	0.01%
2023/12/14	22	93.32	25	93.88	93.10	-3	81,709	0.00%
2023/12/13	19.5	92.85	31	92.71	92.90	-11.5	81,924	-0.01%
2023/12/12	26.1	91.16	28	91.32	90.50	-1.9	82,288	0.00%
2023/12/11	21.2	92.54	15	92.88	91.80	6.2	83,190	0.01%
2023/12/08	34.1	93.35	27	93.31	92.60	7.1	83,663	0.01%
2023/12/07	14	92.90	28.2	93.13	93.40	-14.2	84,174	-0.02%
2023/12/06	14	91.05	24	91.25	91.20	-10	85,906	-0.01%
2023/12/05	48.8	89.45	13	89.20	89.20	35.8	86,114	0.04%
2023/12/04	33.2	92.33	19	91.47	91.30	14.2	86,032	0.02%
2023/12/01	25.1	91.46	28.1	92.56	92.80	-3	86,253	0.00%
2023/11/30	55.4	92.06	37	91.73	91.50	18.4	86,241	0.02%
2023/11/29	18	93.50	20.7	93.76	93.30	-2.7	86,498	0.00%
2023/11/28	24.7	92.26	18.6	92.55	92.50	6.2	88,159	0.01%
2023/11/27	29.8	92.59	15	92.74	92.70	14.7	90,725	0.02%
2023/11/24	7.2	95.29	5	95.56	96.00	2.2	91,275	0.00%
2023/11/22	76.4	98.73	26	98.03	97.60	50.4	94,745	0.05%
2023/11/21	15	102.83	40.5	102.41	102.50	-25.5	97,250	-0.03%
2023/11/20	7	98.57	10	99.48	99.70	-3	100,938	0.00%
2023/11/17	9	98.99	43	99.30	99.00	-34	102,125	-0.03%
2023/11/16	40	99.00	34	99.46	99.00	6	103,972	0.01%
2023/11/15	25	100.24	50.1	100.64	99.00	-25.1	105,424	-0.02%
2023/11/14	59.3	98.62	59	98.64	98.10	0.3	108,376	0.00%
2023/11/13	63	99.60	54.5	99.50	100.00	8.5	112,049	0.01%
2023/11/10	42.1	96.67	30	96.88	98.10	12.1	113,658	0.01%
2023/11/09	49	98.81	45.5	98.87	98.60	3.5	114,264	0.00%
2023/11/08	71.5	98.63	77	98.84	97.30	-5.5	115,887	0.00%
2023/11/07	11	92.80	18	93.37	93.40	-7	115,130	-0.01%
2023/11/06	5.1	92.75	8	93.19	92.10	-2.9	118,831	0.00%
2023/11/03	22.1	92.53	36	93.38	91.20	-13.9	121,725	-0.01%
2023/11/02	36	92.83	14	93.52	92.80	22	126,175	0.02%
2023/11/01	10	90.08	5	89.96	89.50	5	127,805	0.00%
2023/10/31	23.1	91.32	19	90.91	89.40	4.1	132,840	0.00%
2023/10/30	11	94.60	9	95.13	93.70	2	134,868	0.00%
2023/10/27	10	95.68	11	96.22	94.30	-1	138,647	0.00%
2023/10/26	6.1	93.12	14	93.70	93.20	-7.9	140,010	-0.01%
2023/10/25	21	96.24	13.5	96.13	95.30	7.5	142,461	0.01%
2023/10/24	18.2	94.96	25	94.84	96.20	-6.8	142,120	0.00%
2023/10/23	18	92.46	21	93.03	92.50	-3	141,242	0.00%
2023/10/20	14.1	90.98	23.1	91.50	91.40	-9.1	141,005	-0.01%
2023/10/19	45	90.73	16	90.28	91.70	29	140,393	0.02%
2023/10/18	60.4	91.62	113.1	89.91	91.00	-52.8	139,872	-0.04%	大賣/
2023/10/17	43.2	96.50	36.2	95.85	94.70	7	137,104	0.01%
2023/10/16	28.2	98.46	16.3	98.36	98.00	11.9	135,942	0.01%
2023/10/13	44.1	99.43	17	99.95	99.10	27.1	135,724	0.02%
2023/10/12	18	101.81	20.6	101.91	102.50	-2.6	134,759	0.00%
2023/10/11	74.9	102.19	24.1	104.49	98.20	50.8	134,082	0.04%
2023/10/06	19.1	108.69	19	109.00	108.50	0.1	134,437	0.00%
2023/10/05	23	106.24	13.2	106.73	107.00	9.8	136,130	0.01%
2023/10/04	25.1	105.30	31	105.16	106.00	-5.9	137,219	0.00%
2023/10/03	45.2	110.02	23	109.00	108.00	22.2	137,686	0.02%
2023/10/02	26.3	109.50	79.1	109.94	111.00	-52.8	138,259	-0.04%
2023/09/28	35	103.03	23	103.02	101.50	12	137,680	0.01%
2023/09/27	14	101.93	12	102.29	103.00	2	137,943	0.00%
2023/09/26	13.5	102.15	8.1	103.12	101.50	5.4	138,726	0.00%
2023/09/25	10	102.05	13	101.69	103.00	-3	139,770	0.00%
2023/09/22	13.1	100.44	45.3	100.61	102.50	-32.2	141,561	-0.02%
2023/09/21	56.1	99.26	27.3	99.19	100.50	28.8	142,708	0.02%
2023/09/20	17	99.93	19.1	100.41	98.70	-2.1	143,098	0.00%
2023/09/19	26.7	99.72	21	99.08	98.40	5.7	143,234	0.00%
2023/09/18	26.7	101.15	22	101.21	101.00	4.6	143,749	0.00%
2023/09/15	24	106.17	17	106.00	104.50	7	145,515	0.00%
2023/09/14	39.6	106.01	54.2	105.77	106.00	-14.7	145,823	-0.01%
2023/09/13	29	100.88	9.1	101.30	102.00	19.9	145,987	0.01%
2023/09/12	24.1	102.29	11	102.05	102.00	13.1	147,817	0.01%
2023/09/11	42.9	103.00	77	103.66	102.50	-34.1	149,199	-0.02%
2023/09/08	12.1	109.62	3	109.84	109.00	9	149,315	0.01%
2023/09/07	27	111.30	8	111.63	110.00	19	150,140	0.01%
2023/09/06	4	113.38	13.1	113.58	113.50	-9.1	151,328	-0.01%
2023/09/05	22.1	111.79	13	112.23	112.50	9.1	152,889	0.01%
2023/09/04	52.1	111.86	22.5	111.99	112.50	29.6	153,207	0.02%
2023/09/01	72.5	112.20	46	111.12	109.00	26.5	153,384	0.02%
2023/08/31	36	112.67	73.4	112.74	117.00	-37.4	151,878	-0.02%
2023/08/30	41.2	112.27	22	112.77	112.00	19.2	150,388	0.01%
2023/08/29	26.2	110.84	18	109.78	109.50	8.2	152,731	0.01%
2023/08/28	56.5	109.29	28	108.98	109.50	28.5	153,126	0.02%
2023/08/25	120.3	112.56	63	112.94	111.00	57.3	155,577	0.04%	大買/
2023/08/24	165.8	127.46	99.6	129.22	122.50	66.2	153,948	0.04%	大買/
2023/08/23	17.2	123.95	35	125.50	127.50	-17.8	151,950	-0.01%
2023/08/22	57.1	125.24	40.2	125.67	123.50	16.9	154,442	0.01%
2023/08/21	29.1	121.48	53	121.93	121.00	-24	155,205	-0.02%
2023/08/18	110.5	121.89	92.1	122.25	120.50	18.4	154,552	0.01%	大買/
2023/08/17	108	127.93	47	128.49	129.00	61	151,273	0.04%	大買/
2023/08/16	42.4	119.12	56	120.91	128.00	-13.6	147,325	-0.01%
2023/08/15	43	118.29	41.1	118.21	116.50	1.9	145,781	0.00%
2023/08/14	33.7	110.40	24	111.25	111.50	9.7	144,619	0.01%
2023/08/11	63.2	116.78	37	117.32	115.00	26.2	141,921	0.02%
2023/08/10	57.6	114.80	79.5	114.46	113.50	-21.9	140,567	-0.02%
2023/08/09	63.3	121.62	451	120.47	120.00	-387.7	137,269	-0.28%	大賣/鉅額交易
2023/08/08	139.7	130.39	95	129.05	129.00	44.7	136,528	0.03%	大買/
2023/08/07	32.2	122.64	72	121.29	125.00	-39.8	131,929	-0.03%
2023/08/04	119.2	113.82	161.1	116.83	114.00	-41.9	130,249	-0.03%	大買/大賣/
2023/08/02	94.7	125.08	36	124.86	121.50	58.7	125,410	0.05%
2023/08/01	143.5	131.17	168.3	131.84	135.00	-24.7	123,181	-0.02%	大買/大賣/
2023/07/31	87.9	150.04	49.1	149.61	141.50	38.8	119,189	0.03%
2023/07/28	74	153.08	51	154.06	157.00	23	117,057	0.02%
2023/07/27	9	155.44	6	157.67	154.00	3	114,413	0.00%
2023/07/26	6.5	153.91	44.2	150.36	156.50	-37.7	115,335	-0.03%
2023/07/25	19.4	158.75	13.9	159.12	152.00	5.5	115,259	0.00%
2023/07/24	7.8	151.92	12.1	151.97	158.00	-4.3	115,382	0.00%
2023/07/21	3.1	144.47	20.9	142.41	147.50	-17.8	115,512	-0.02%
2023/07/20	6.2	134.08	11.1	133.38	134.50	-4.9	115,954	0.00%
2023/07/19	29.3	131.12	16.2	130.95	128.00	13.1	116,322	0.01%
2023/07/18	25	135.87	40.1	136.39	133.00	-15	116,878	-0.01%
2023/07/17	29.1	140.82	18.1	139.24	139.50	11	117,000	0.01%
2023/07/14	31	140.47	44.2	136.48	142.00	-13.2	118,026	-0.01%
2023/07/13	65.5	133.19	60.8	133.15	132.00	4.7	117,676	0.00%
2023/07/12	42.2	121.05	49.5	122.52	124.00	-7.3	114,566	-0.01%
2023/07/11	20	110.78	77.8	109.60	113.00	-57.8	112,635	-0.05%
2023/07/10	38	105.39	24.2	104.36	103.00	13.8	111,414	0.01%
2023/07/07	109.1	107.12	56	107.28	106.00	53.1	110,867	0.05%	大買/
2023/07/06	42.2	106.49	55.5	106.04	105.50	-13.3	109,008	-0.01%
2023/07/05	89.2	102.37	80	101.76	102.50	9.1	107,848	0.01%
2023/07/04	28	101.86	40.6	102.68	105.00	-12.6	106,113	-0.01%
2023/07/03	55.2	96.19	43.1	96.14	95.70	12.1	105,150	0.01%
2023/06/30	40	87.42	40	88.53	90.80	0	104,322	0.00%
2023/06/29	19	81.97	85.2	82.37	83.60	-66.2	103,396	-0.06%
2023/06/28	35.9	80.90	16.1	80.81	78.70	19.9	101,949	0.02%
2023/06/27	49.1	81.14	20	80.09	79.60	29.1	100,933	0.03%
2023/06/26	20	81.36	51	82.51	82.80	-31	100,256	-0.03%
2023/06/21	67	83.70	100.3	83.29	84.10	-33.3	99,270	-0.03%
2023/06/20	24.5	77.56	28	77.27	77.70	-3.5	97,590	0.00%
2023/06/19	37	79.68	14	79.89	78.40	23	96,478	0.02%
2023/06/16	29.5	80.17	29	81.21	80.20	0.5	95,723	0.00%
2023/06/15	36	79.42	49.1	79.38	80.20	-13.1	93,255	-0.01%
2023/06/14	48	75.60	70.1	75.76	76.70	-22.1	90,825	-0.02%
2023/06/13	37	71.56	40.1	72.07	71.80	-3.1	87,985	0.00%
2023/06/12	32.6	71.70	11.5	71.93	70.70	21.1	86,804	0.02%
2023/06/09	14	71.91	59.4	71.70	73.00	-45.4	84,944	-0.05%
2023/06/08	47.2	69.43	48	68.72	68.00	-0.8	82,605	0.00%
2023/06/07	34	69.75	27.1	69.39	68.60	7	81,273	0.01%
2023/06/06	41.1	71.01	26.1	70.92	70.60	14.9	79,813	0.02%
2023/06/05	57.5	70.70	113.2	71.17	71.00	-55.7	79,062	-0.07%	大賣/
2023/06/02	226	72.54	178	72.76	71.10	48	77,459	0.06%	大買/大賣/
2023/06/01	53	67.18	121.9	66.64	69.40	-68.9	73,617	-0.09%	大賣/
2023/05/31	141	66.13	99.4	66.96	66.70	41.6	71,367	0.06%	大買/
2023/05/30	55.5	67.10	40.1	67.48	66.30	15.4	66,044	0.02%
2023/05/29	232.1	67.78	214.1	68.42	68.00	18	63,640	0.03%	大買/大賣/
2023/05/26	572.1	65.66	548.2	66.52	65.00	23.9	60,859	0.04%	大買/大賣/
2023/05/25	144	59.14	181.2	60.02	61.70	-37.2	56,693	-0.07%	大買/大賣/
2023/05/24	11	55.97	13	55.70	56.10	-2	53,445	0.00%
2023/05/23	9	53.87	32	53.96	53.60	-23	51,926	-0.04%
2023/05/22	17	52.88	15.4	52.64	52.70	1.6	50,829	0.00%
2023/05/19	33	52.19	32	52.41	53.20	1	49,902	0.00%
2023/05/18	16	51.06	20	50.86	50.60	-4	48,118	-0.01%
2023/05/17	9	49.00	16	49.50	49.45	-7	46,770	-0.01%
2023/05/16	16	48.67	11	48.68	48.45	5	45,829	0.01%
2023/05/15	20	49.21	20	48.68	48.50	0	44,747	0.00%
2023/05/12	54.1	46.84	79	47.42	50.10	-24.9	43,504	-0.06%
2023/05/11	2	47.63	4	48.08	47.50	-2	40,848	0.00%
2023/05/10	24	48.23	12.4	48.46	48.10	11.6	40,176	0.03%
2023/05/09	14	49.80	15	49.25	50.00	-1	39,277	0.00%
2023/05/08	23	50.22	5	50.62	49.90	18	38,509	0.05%
2023/05/05	5	49.38	8	49.39	49.15	-3	37,793	-0.01%
2023/05/04	14	48.87	11.1	49.26	49.55	3	37,416	0.01%
2023/05/03	20.2	49.21	22	49.15	48.95	-1.8	36,729	0.00%
2023/05/02	24	49.49	41.1	49.30	50.10	-17.1	36,394	-0.05%
2023/04/28	2	45.90	30	46.10	46.50	-28	35,295	-0.08%
2023/04/27	3	46.05	5	45.81	46.00	-2	34,667	-0.01%
2023/04/26	10	44.22	9	44.43	45.00	1	33,828	0.00%
2023/04/25	20	44.39	11	44.12	43.70	9	32,985	0.03%
2023/04/24	14	46.08	19.2	46.10	46.20	-5.2	31,630	-0.02%
2023/04/21	19	44.43	21	44.72	44.50	-2	30,785	-0.01%
2023/04/20	1	45.95	6	45.39	45.80	-5	29,599	-0.02%
2023/04/19	3	46.07	42.1	45.73	45.65	-39.1	28,817	-0.14%
2023/04/18	2	43.65	12	43.61	43.45	-10	27,272	-0.04%
2023/04/17	11.1	44.46	7	44.44	44.20	4.1	26,654	0.02%
2023/04/14	19.1	44.82	11	44.66	43.95	8.1	26,180	0.03%
2023/04/13	9	44.49	19.1	44.41	44.45	-10.1	25,236	-0.04%
2023/04/12	11	44.66	15.5	44.89	45.15	-4.5	24,386	-0.02%
2023/04/11	5	43.47	1.3	43.06	43.45	3.7	23,306	0.02%
2023/04/10	8	42.65	29	42.14	43.40	-21	22,753	-0.09%
2023/04/07	15	40.77	10.1	40.70	40.60	4.9	21,414	0.02%
2023/04/06	8	41.12	20	41.34	41.40	-12	20,966	-0.06%
2023/03/31	4	41.68	10	41.57	41.85	-6	20,410	-0.03%
2023/03/30	9	41.02	50.5	40.61	41.60	-41.5	19,804	-0.21%
2023/03/29	48	39.72	39	39.06	39.55	9	18,541	0.05%
2023/03/28	21	39.84	9	39.70	39.40	12	18,323	0.07%
2023/03/27	31.3	40.51	72.1	40.97	41.20	-40.8	18,137	-0.22%
2023/03/24	22	39.65	17.8	39.59	40.00	4.2	17,776	0.02%
2023/03/23	54	38.78	75	39.15	39.65	-21	16,814	-0.12%
2023/03/22	11	37.64	34	38.08	38.20	-23	15,790	-0.15%
2023/03/21	15.5	37.29	34.2	37.27	37.55	-18.7	15,307	-0.12%
2023/03/20	1	35.90	24.2	35.71	35.90	-23.2	14,354	-0.16%
2023/03/17	4	34.90	120.1	34.90	34.95	-116.1	14,196	-0.82%	大賣/鉅額交易
2023/03/16	10	34.53	8	34.56	34.55	2	13,982	0.01%
2023/03/15	0	0.00	21	34.31	34.50	-21	13,837	-0.15%
2023/03/14	0.5	33.70	0	0.00	33.55	0.5	13,442	0.00%
2023/03/13	0	0.00	7	33.00	33.65	-7	13,450	-0.05%
2023/03/09	5	33.80	0	0.00	33.95	5	13,293	0.04%
2023/03/08	3	33.77	5.1	33.65	33.80	-2.1	13,102	-0.02%
2023/03/07	0	0.00	12	33.07	33.15	-12	12,831	-0.09%
2023/03/06	2	32.65	0	0.00	32.85	2	12,700	0.02%
2023/03/03	2	32.60	4	32.58	32.65	-2	12,665	-0.02%
2023/03/02	6	32.38	33	32.18	32.35	-27	12,673	-0.21%
2023/03/01	2	32.65	0	0.00	32.55	2	12,625	0.02%
2023/02/24	5	33.17	25.1	33.00	33.15	-20.1	12,354	-0.16%
2023/02/23	28	32.02	3	32.03	32.20	25	11,845	0.21%
2023/02/22	0	0.00	1	31.60	31.75	-1	11,623	-0.01%
2023/02/21	0	0.00	3.1	31.75	31.75	-3.1	11,700	-0.03%
2023/02/20	0	0.00	0.1	31.70	31.70	-0.1	11,823	0.00%
2023/02/17	0	0.00	2	31.60	31.65	-2	11,955	-0.02%
2023/02/16	1	31.55	0	0.00	31.50	1	12,054	0.01%
2023/02/15	0	0.00	1	31.80	31.80	-1	12,205	-0.01%
2023/02/14	0	0.00	0	31.75	31.75	0	12,160	0.00%
2023/02/13	5	31.60	105	31.56	31.70	-100	12,208	-0.82%	大賣/
2023/02/10	0	0.00	5	31.45	31.20	-5	12,266	-0.04%
2023/02/09	3	31.60	20	31.80	31.80	-17	12,478	-0.14%
2023/02/08	15	31.89	5	31.91	31.90	10	12,584	0.08%
2023/02/07	0	0.00	6	31.89	31.95	-6	12,556	-0.05%
2023/02/06	2	31.80	11	31.85	31.95	-9	12,536	-0.07%
2023/02/03	0	0.00	9	31.90	31.95	-9	12,466	-0.07%
2023/02/02	5	31.75	2	31.60	31.80	3	12,352	0.02%
2023/02/01	1	31.40	29	31.40	31.40	-28	12,154	-0.23%
2023/01/31	9	31.33	6	31.42	31.50	3	12,085	0.02%
2023/01/30	0	0.00	8.5	30.88	31.20	-8.5	11,639	-0.07%
2023/01/17	0	0.00	1.1	30.19	30.20	-1.1	11,224	-0.01%
2023/01/16	2	30.00	1	30.25	30.10	1	11,192	0.01%
2023/01/13	3	30.15	35	30.14	30.20	-32	11,160	-0.29%
2023/01/12	5	30.07	0	0.00	30.10	5	11,461	0.04%
2023/01/11	9	30.22	0	0.00	30.30	9	11,486	0.08%
2023/01/10	29	30.10	31	30.15	30.15	-2	11,454	-0.02%
2023/01/09	0	0.00	2	29.95	30.00	-2	11,397	-0.02%
2023/01/06	0.3	29.35	0	0.00	29.30	0.3	11,294	0.00%
2023/01/05	0.2	29.35	1	29.50	29.50	-0.9	11,305	-0.01%
2023/01/03	0.1	29.10	0	0.00	29.20	0.1	11,411	0.00%
2022/12/30	0.1	29.40	0	0.00	29.40	0.1	11,354	0.00%
2022/12/29	1.1	29.00	0	0.00	29.45	1.1	11,320	0.01%
2022/12/28	1	29.20	0	0.00	29.30	1	11,333	0.01%
2022/12/27	0.1	29.55	0	0.00	29.70	0.1	11,395	0.00%
2022/12/26	0.2	29.60	0	0.00	29.65	0.2	11,466	0.00%
2022/12/23	1	29.70	1	29.90	29.90	0	11,554	0.00%
2022/12/22	0	0.00	9	30.15	30.15	-9	11,599	-0.08%
2022/12/21	0	0.00	2	30.30	30.05	-2	11,359	-0.02%
2022/12/20	0	0.00	1	30.30	30.10	-1	11,021	-0.01%
2022/12/19	5	29.90	17	30.10	30.50	-12	10,535	-0.11%
2022/12/16	0	0.00	19	29.54	30.00	-19	9,847	-0.19%
2022/12/15	0	0.00	5	29.18	29.30	-5	9,325	-0.05%
2022/12/14	0	0.00	11	29.09	29.15	-11	9,391	-0.12%
2022/12/13	20	28.95	5	28.88	28.90	15	9,446	0.16%
2022/12/09	1	28.45	3.3	28.33	28.40	-2.3	9,552	-0.02%
2022/12/08	0	0.00	40	27.80	27.80	-40	9,404	-0.43%
2022/12/06	0	0.00	1	27.60	27.50	-1	9,356	-0.01%
2022/12/05	41.3	27.55	0	0.00	27.35	41.3	9,314	0.44%
2022/12/01	1	27.50	4.4	27.75	27.50	-3.4	9,279	-0.04%
2022/11/28	1	27.10	4	27.15	27.10	-3	9,222	-0.03%
2022/11/25	1	27.25	0	0.00	27.25	1	9,273	0.01%
2022/11/23	4	27.43	3	27.30	27.50	1	9,397	0.01%
2022/11/21	0	0.00	1	27.30	27.35	-1	9,523	-0.01%
2022/11/18	1	27.70	0	0.00	27.65	1	9,511	0.01%
2022/11/17	1	27.50	5	27.74	27.95	-4	9,526	-0.04%
2022/11/16	0	0.00	10	27.40	27.70	-10	9,458	-0.11%
2022/11/15	3	27.55	0	0.00	27.55	3	9,377	0.03%
2022/11/14	0	0.00	3.1	27.63	27.50	-3.1	9,287	-0.03%
2022/11/11	0	0.00	8	27.43	27.50	-8	9,163	-0.09%
2022/11/10	0	0.00	1.9	27.17	27.20	-1.9	8,994	-0.02%
2022/11/09	1	27.10	17	27.25	27.35	-16	9,062	-0.18%
2022/11/08	0	0.00	2	27.18	27.25	-2	9,048	-0.02%
2022/11/07	1	27.00	4	27.38	26.80	-3	8,928	-0.03%
2022/11/04	18.1	25.29	0	0.00	25.35	18.1	8,804	0.21%
2022/11/03	1	25.80	0	0.00	25.80	1	8,643	0.01%
2022/11/01	2	26.15	0	0.00	26.20	2	8,878	0.02%
2022/10/31	1.1	26.09	0	0.00	26.05	1.1	9,028	0.01%
2022/10/28	0.1	25.90	1	25.80	25.80	-1	9,060	-0.01%
2022/10/27	0.1	26.05	0	0.00	26.00	0.1	9,140	0.00%
2022/10/26	1.1	25.95	2	25.85	25.85	-1	9,207	-0.01%
2022/10/25	2	26.15	0	0.00	25.95	2	9,235	0.02%
2022/10/24	0	0.00	1	26.30	26.15	-1	9,249	-0.01%
2022/10/20	0	0.00	10.1	26.55	26.35	-10.1	9,352	-0.11%
2022/10/18	0.1	26.35	0	0.00	26.20	0.1	8,926	0.00%
2022/10/14	0.1	26.55	0	0.00	26.55	0.1	8,746	0.00%
2022/10/12	1	26.35	0	0.00	26.50	1	8,748	0.01%
2022/10/11	12.1	26.37	0	0.00	26.30	12.1	8,716	0.14%
2022/10/07	0	0.00	3	27.05	26.80	-3	8,691	-0.03%
2022/10/03	0.1	26.40	0	0.00	26.75	0.1	8,819	0.00%
2022/09/30	7.1	26.86	0	0.00	26.55	7.1	8,859	0.08%
2022/09/29	1	26.95	0	0.00	27.35	1	8,855	0.01%
2022/09/28	1	26.75	1	26.80	26.85	0	9,189	0.00%
2022/09/27	0.1	26.95	0	0.00	26.85	0.1	9,365	0.00%
2022/09/23	0	0.00	1	27.25	27.25	-1	9,602	-0.01%
2022/09/22	0	0.00	1	27.40	27.25	-1	9,861	-0.01%
2022/09/16	0.2	27.20	0	0.00	27.35	0.2	9,314	0.00%
2022/09/13	2	27.55	1	27.55	27.65	1	9,082	0.01%
2022/09/12	0.1	27.45	2	27.45	27.40	-1.9	9,175	-0.02%
2022/09/08	1	27.00	0	0.00	27.20	1	9,338	0.01%
2022/09/07	1.2	26.67	0	0.00	26.75	1.2	9,324	0.01%
2022/09/06	0.2	27.08	0	0.00	26.95	0.2	9,343	0.00%
2022/09/05	4	27.04	0	0.00	27.15	4	9,307	0.04%
2022/09/02	0.1	27.55	0	0.00	27.30	0.1	9,268	0.00%
2022/09/01	1	27.40	0	0.00	27.45	1	9,245	0.01%
2022/08/31	3	27.62	0	0.00	27.70	3	9,214	0.03%
2022/08/29	2	27.35	0	0.00	27.35	2	9,085	0.02%
2022/08/26	0	0.00	2	28.08	28.05	-2	9,017	-0.02%
2022/08/25	0	0.00	0.2	27.95	27.95	-0.2	9,016	0.00%
2022/08/22	0	0.00	0.2	28.30	28.20	-0.2	9,079	0.00%
2022/08/15	5	28.42	0	0.00	27.90	5	9,039	0.06%
2022/08/12	0	0.00	15	28.45	28.65	-15	8,959	-0.17%
2022/08/11	1	28.00	2	28.30	28.40	-1	8,965	-0.01%
2022/08/10	0	0.00	19	28.01	28.15	-19	8,842	-0.21%
2022/08/09	0	0.00	1	27.90	28.00	-1	8,789	-0.01%
2022/08/05	6	26.95	2	27.15	27.35	4	8,636	0.05%
2022/08/04	1	26.65	0	0.00	26.70	1	8,585	0.01%
2022/08/03	0	0.00	1	26.20	26.85	-1	8,611	-0.01%
2022/08/02	0	0.00	10	25.90	26.40	-10	8,779	-0.11%
2022/08/01	0.3	26.35	0	0.00	26.30	0.3	9,017	0.00%
2022/07/29	0	0.00	1	26.30	26.50	-1	9,047	-0.01%
2022/07/28	0	0.00	5.5	26.19	26.35	-5.5	9,031	-0.06%
2022/07/27	1	25.60	5	25.83	26.00	-4	8,975	-0.04%
2022/07/26	0	0.00	6	25.34	25.40	-6	8,980	-0.07%
2022/07/22	0	0.00	0	25.20	25.10	0	9,154	0.00%
2022/07/21	0.5	25.04	2	24.88	25.10	-1.5	9,340	-0.02%
2022/07/20	0	0.00	1	25.00	24.90	-1	9,412	-0.01%
2022/07/19	0.1	24.60	0	0.00	24.65	0.1	9,608	0.00%
2022/07/18	0.1	24.65	1	24.40	24.50	-0.9	9,641	-0.01%
2022/07/15	3	24.30	0	0.00	24.45	3	9,614	0.03%
2022/07/14	2	24.43	2.1	24.16	24.30	-0.1	9,570	0.00%
2022/07/13	3	24.25	2	24.25	23.95	1	9,570	0.01%
2022/07/12	6	23.92	0	0.00	23.95	6	9,525	0.06%
2022/07/11	9	24.49	0	0.00	24.45	9	9,411	0.10%
2022/07/08	1	24.00	0	0.00	24.05	1	9,294	0.01%
2022/07/07	5.3	23.62	0	0.00	23.60	5.3	9,233	0.06%
2022/07/06	19	23.69	0	0.00	23.40	19	9,172	0.21%
2022/07/05	3	26.18	0	0.00	26.25	3	8,734	0.03%
2022/07/04	0.7	26.41	0	0.00	26.30	0.7	8,555	0.01%
2022/07/01	5.5	26.50	0	0.00	26.35	5.5	8,570	0.06%
2022/06/30	2.2	26.77	0	0.00	26.70	2.2	8,398	0.03%
2022/06/29	5.4	27.93	0	0.00	27.65	5.4	8,141	0.07%
2022/06/28	0	28.25	0	0.00	28.30	0	8,119	0.00%
2022/06/27	2	28.60	0	0.00	28.45	2	8,146	0.02%
2022/06/24	0.1	28.50	2	28.50	28.70	-1.9	8,126	-0.02%
2022/06/23	2	28.55	0	0.00	28.15	2	8,119	0.02%
2022/06/20	1	28.50	0	0.00	28.20	1	8,198	0.01%
2022/06/17	0	0.00	11	28.45	28.95	-11	8,162	-0.13%
2022/06/15	0	0.00	7	28.92	28.90	-7	8,172	-0.09%
2022/06/14	0	0.00	5	28.40	28.80	-5	8,305	-0.06%
2022/06/13	2	28.10	0	0.00	28.45	2	8,367	0.02%
2022/06/09	2	28.70	0	0.00	28.75	2	8,437	0.02%
2022/06/07	3	28.60	4	28.60	28.55	-1	8,551	-0.01%
2022/06/06	3	28.60	0	0.00	28.55	3	8,762	0.03%
2022/06/02	0	0.00	2	28.75	28.80	-2	8,880	-0.02%
2022/06/01	0	0.00	2	28.60	28.60	-2	9,181	-0.02%
2022/05/31	0	0.00	7	28.55	28.40	-7	9,331	-0.08%
2022/05/30	3	28.20	4	28.13	28.20	-1	9,486	-0.01%
2022/05/27	0.7	27.80	0	0.00	27.65	0.7	9,786	0.01%
2022/05/26	2.2	27.53	0	0.00	27.35	2.2	10,328	0.02%
2022/05/25	0.1	27.40	0	0.00	27.25	0.1	14,865	0.00%
2022/05/24	0.2	27.45	0	0.00	27.30	0.2	15,680	0.00%
2022/05/23	1.4	27.58	0	0.00	27.60	1.4	16,041	0.01%
2022/05/20	0.1	27.85	0	0.00	27.80	0.1	16,292	0.00%
2022/05/19	0.1	27.90	0	0.00	28.05	0.1	16,453	0.00%
2022/05/16	0.1	27.55	0.2	27.55	27.60	-0.1	16,825	0.00%
2022/05/12	1	27.00	0	0.00	27.00	1	17,210	0.01%
2022/05/10	3	27.12	2	27.15	27.40	1	17,953	0.01%
2022/05/09	12.1	27.75	6	27.68	27.70	6.1	18,037	0.03%
2022/05/06	0.1	29.05	11	28.90	29.05	-10.9	18,036	-0.06%
2022/05/05	0	0.00	24	29.02	29.15	-24	18,217	-0.13%
2022/05/04	0	0.00	2	28.75	28.80	-2	18,422	-0.01%
2022/05/03	5	28.40	0	0.00	28.65	5	18,862	0.03%
2022/04/29	5	28.48	0.2	28.60	28.50	4.8	19,259	0.02%
2022/04/27	8	28.34	2.1	28.26	28.25	5.9	20,025	0.03%
2022/04/26	4.2	28.86	0	0.00	28.85	4.2	20,920	0.02%
2022/04/25	3.5	28.73	2	28.70	28.60	1.5	20,981	0.01%
2022/04/22	1	29.10	1	29.15	29.10	0	20,926	0.00%
2022/04/20	0	0.00	1	29.40	29.15	-1	21,222	0.00%
2022/04/18	3	29.18	3	29.15	29.35	0	21,638	0.00%
2022/04/15	1	29.25	1	29.35	29.40	0	21,712	0.00%
2022/04/14	6	29.50	2	29.50	29.50	4	21,752	0.02%
2022/04/13	0	0.00	6	29.33	29.40	-6	21,823	-0.03%
2022/04/12	2	29.13	1	29.10	29.00	1	21,825	0.00%
2022/04/11	4	29.15	0	0.00	29.05	4	21,787	0.02%
2022/04/08	5.2	29.24	0	0.00	29.15	5.2	21,735	0.02%
2022/04/07	4	29.45	0	0.00	29.25	4	21,684	0.02%
2022/04/06	4	29.86	25	29.90	29.80	-21	21,532	-0.10%
2022/04/01	1.2	29.81	1	29.85	29.90	0.2	21,560	0.00%
2022/03/31	4	29.84	0	0.00	29.75	4	21,547	0.02%
2022/03/30	0.4	29.90	0	0.00	29.85	0.4	21,445	0.00%
2022/03/29	2	29.90	0	0.00	29.80	2	21,425	0.01%
2022/03/25	2	29.93	1	29.85	29.85	1	21,537	0.00%
2022/03/24	3.4	29.61	0	0.00	29.70	3.4	21,579	0.02%
2022/03/23	1	29.85	0	0.00	29.80	1	21,573	0.00%
2022/03/21	0	0.00	6	30.10	30.05	-6	21,350	-0.03%
2022/03/18	2.4	29.68	1	29.75	29.75	1.4	21,183	0.01%
2022/03/17	14	29.59	1	29.60	29.60	13	21,161	0.06%
2022/03/16	1	29.25	0	0.00	29.50	1	20,999	0.00%
2022/03/15	2	29.40	0	0.00	29.35	2	20,977	0.01%
2022/03/14	2	29.60	2.5	29.69	29.65	-0.5	20,942	0.00%
2022/03/10	1.1	29.03	1	29.30	29.45	0.1	20,969	0.00%
2022/03/09	8.7	28.90	0	0.00	28.80	8.7	20,932	0.04%
2022/03/08	0	0.00	2	28.85	28.95	-2	20,708	-0.01%
2022/03/07	5	28.91	0	0.00	28.90	5	20,692	0.02%
2022/03/04	2	29.48	0	0.00	29.50	2	20,859	0.01%
2022/03/03	3	29.45	1	29.45	29.50	2	20,771	0.01%
2022/03/01	2	29.25	0	0.00	29.35	2	20,298	0.01%
2022/02/25	8.8	29.24	0	0.00	29.40	8.8	19,738	0.04%
2022/02/24	16.1	29.23	0	0.00	29.25	16.1	15,179	0.11%
2022/02/23	11.1	30.01	1	30.30	30.00	10.1	14,379	0.07%
2022/02/22	0.1	30.10	0	0.00	30.25	0.1	14,076	0.00%
2022/02/21	0	0.00	10	30.10	30.30	-10	13,822	-0.07%
2022/02/17	2	30.48	0	0.00	30.60	2	13,443	0.01%
2022/02/16	0.1	30.40	0	0.00	30.40	0.1	13,387	0.00%
2022/02/15	5.5	30.06	0	0.00	30.65	5.5	13,191	0.04%
2022/02/14	6	30.39	0	0.00	30.30	6	12,885	0.05%
2022/02/11	1	30.70	5.6	30.90	31.00	-4.6	12,731	-0.04%
2022/02/10	8	30.76	0	0.00	30.80	8	12,609	0.06%
2022/02/09	20	31.87	0	0.00	32.00	20	12,229	0.16%
2022/02/08	3	31.95	30	31.95	32.00	-27	12,001	-0.22%
2022/02/07	2	31.35	5	31.60	31.60	-3	11,987	-0.03%
2022/01/26	2	31.55	2	31.30	31.35	0	11,803	0.00%
2022/01/25	2	31.18	11.8	31.42	31.60	-9.8	11,590	-0.08%
2022/01/24	3	30.55	17.1	31.00	31.45	-14.1	11,204	-0.13%
2022/01/21	1	30.95	0	0.00	31.25	1	10,801	0.01%
2022/01/20	30	31.00	16.6	31.15	31.50	13.4	10,475	0.13%
2022/01/19	57	30.84	120	31.18	30.95	-63	9,896	-0.64%	大賣/
2022/01/17	107	30.14	9	30.15	30.15	98	8,720	1.12%	大買/
2022/01/14	2	29.83	0	0.00	29.85	2	8,630	0.02%
2022/01/13	3	29.68	6.4	29.97	30.00	-3.4	8,751	-0.04%
2022/01/12	4	29.53	2	29.58	29.75	2	8,633	0.02%
2022/01/11	2	29.15	15	29.29	29.35	-13	8,401	-0.15%
2022/01/07	0	0.00	0.1	29.20	29.05	-0.1	8,195	0.00%
2022/01/06	3.7	28.96	0	0.00	28.95	3.7	8,183	0.05%
2022/01/03	3	29.20	1	29.15	29.00	2	8,450	0.02%
2021/12/29	1	29.20	1	29.25	29.25	0	8,830	0.00%
2021/12/28	3	29.05	10	29.15	29.20	-7	8,874	-0.08%
2021/12/27	0	0.00	1	29.05	29.20	-1	8,883	-0.01%
2021/12/24	10.7	29.14	13	29.15	29.10	-2.3	8,970	-0.03%
2021/12/22	0	0.00	1	29.00	28.95	-1	9,038	-0.01%
2021/12/21	1	29.10	3	29.07	28.95	-2	8,999	-0.02%
2021/12/20	1	28.85	0	0.00	28.90	1	8,949	0.01%
2021/12/17	9	28.92	0	0.00	28.85	9	8,894	0.10%
2021/12/16	3	28.90	0	0.00	29.05	3	8,842	0.03%
2021/12/15	4	28.90	0	0.00	29.00	4	8,920	0.04%
2021/12/14	4	28.98	0	0.00	29.00	4	9,055	0.04%
2021/12/13	3	29.07	0	0.00	29.00	3	9,093	0.03%
2021/12/10	0	0.00	2	29.20	29.25	-2	9,183	-0.02%
2021/12/09	1	29.05	1	29.05	29.15	0	9,208	0.00%
2021/12/07	1	29.10	4	29.24	29.35	-3	9,211	-0.03%
2021/12/06	5	29.03	31	29.15	29.30	-26	9,161	-0.28%
2021/12/03	0	0.00	1	29.20	29.15	-1	9,194	-0.01%
2021/12/01	2.1	29.10	0	0.00	29.30	2.1	9,177	0.02%
2021/11/30	3	29.75	1	29.85	28.60	2	9,029	0.02%
2021/11/29	2	28.80	6	29.21	29.30	-4	8,533	-0.05%
2021/11/26	2	29.28	4	29.40	29.15	-2	8,478	-0.02%
2021/11/25	0	0.00	8.4	29.53	29.65	-8.4	8,556	-0.10%
2021/11/24	0	0.00	30	29.25	29.35	-30	8,523	-0.35%
2021/11/22	2	29.25	2	29.30	29.40	0	8,569	0.00%
2021/11/19	0	0.00	2.4	29.13	29.20	-2.4	8,606	-0.03%
2021/11/18	4	28.80	0	0.00	28.80	4	8,619	0.05%
2021/11/16	1	28.90	1	29.00	29.05	0	8,713	0.00%
2021/11/15	14	28.75	0	0.00	28.75	14	8,784	0.16%
2021/11/11	1	28.70	1	28.65	28.65	0	8,921	0.00%
2021/11/10	1	28.75	0	0.00	28.95	1	9,163	0.01%
2021/11/09	0.2	28.75	1	28.65	28.85	-0.8	9,297	-0.01%
2021/11/08	6	28.47	38	28.65	28.45	-32	9,288	-0.34%
2021/11/04	0	0.00	8	29.79	29.80	-8	9,214	-0.09%
2021/11/03	1.7	29.23	0	0.00	29.30	1.7	9,028	0.02%
2021/11/02	0	0.00	2	29.15	29.20	-2	9,382	-0.02%
2021/11/01	4.1	29.12	2	29.05	29.10	2.1	9,537	0.02%
2021/10/29	2.1	29.08	2	29.10	29.20	0.1	9,619	0.00%
2021/10/28	2	29.35	0	0.00	29.35	2	9,800	0.02%
2021/10/27	0	0.00	20	29.25	29.35	-20	9,985	-0.20%
2021/10/26	0	0.00	20	29.20	29.30	-20	10,226	-0.20%
2021/10/25	0	0.00	2	29.20	29.20	-2	10,286	-0.02%
2021/10/22	0	0.00	1	29.25	29.25	-1	10,483	-0.01%
2021/10/21	12	29.16	10	29.17	29.10	2	10,481	0.02%
2021/10/20	2	28.80	11	28.81	28.90	-9	10,426	-0.09%
2021/10/19	8	28.39	0	0.00	28.50	8	10,454	0.08%
2021/10/15	0	0.00	2	28.60	28.70	-2	12,208	-0.02%
2021/10/13	4	28.70	4	28.68	28.70	0	12,980	0.00%
2021/10/12	3	28.58	1	28.35	28.70	2	13,135	0.02%
2021/10/08	10	28.45	0	0.00	28.40	10	13,243	0.08%
2021/10/07	12	28.29	16	28.24	28.35	-4	13,279	-0.03%
2021/10/06	5	27.30	2.2	27.40	27.55	2.8	13,170	0.02%
2021/10/05	2	27.13	0	0.00	27.40	2	13,192	0.02%
2021/10/04	3	27.30	0	0.00	27.15	3	13,283	0.02%
2021/10/01	1	27.25	0	0.00	27.45	1	13,427	0.01%
2021/09/30	1	27.15	0	0.00	27.50	1	13,451	0.01%
2021/09/29	8.2	27.23	0	0.00	27.25	8.2	13,541	0.06%
2021/09/28	1	27.65	0	0.00	27.70	1	13,644	0.01%
2021/09/24	0	0.00	2	27.85	27.70	-2	14,038	-0.01%
2021/09/22	3	27.43	0	0.00	27.40	3	14,101	0.02%
2021/09/17	0	0.00	4	27.68	27.70	-4	14,159	-0.03%
2021/09/16	1	27.70	0	0.00	27.70	1	14,152	0.01%
2021/09/15	33.7	27.82	1	27.80	27.75	32.7	14,166	0.23%
2021/09/14	1	27.25	20	27.22	27.20	-19	14,033	-0.14%
2021/09/13	5	27.01	0	0.00	27.05	5	14,016	0.04%
2021/09/10	0.3	27.25	0	0.00	27.15	0.3	14,056	0.00%
2021/09/09	7	27.00	2	27.05	27.10	5	14,211	0.04%
2021/09/08	9	27.22	8	27.16	27.20	1	14,292	0.01%
2021/09/07	2	27.35	0	0.00	27.45	2	14,376	0.01%
2021/09/06	3	27.68	0	0.00	27.55	3	14,502	0.02%
2021/09/03	1	27.55	1	27.60	27.55	0	14,530	0.00%
2021/09/02	5	27.55	0	0.00	27.50	5	14,725	0.03%
2021/09/01	0	27.65	0	0.00	27.55	0	14,856	0.00%
2021/08/31	3	27.45	1	27.50	27.40	2	14,874	0.01%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/25	2	27.70	0	0.00	27.75	2	15,092	0.01%
2021/08/24	1	27.55	1	27.30	27.60	0	15,225	0.00%
2021/08/23	3	27.03	0	0.00	26.95	3	15,310	0.02%
2021/08/20	3	26.92	3	26.90	26.90	0	15,435	0.00%
2021/08/19	4	26.60	0	0.00	26.70	4	16,216	0.02%
2021/08/18	5	26.70	0	0.00	27.00	5	16,212	0.03%
2021/08/17	3	26.75	1	26.80	26.75	2	16,279	0.01%
2021/08/16	9.9	26.80	0	0.00	26.70	9.9	16,316	0.06%
2021/08/13	2	27.08	1	27.10	27.15	1	16,292	0.01%
2021/08/12	1	27.35	3	27.35	27.35	-2	16,283	-0.01%
2021/08/11	6.1	27.23	0	0.00	27.20	6.1	16,355	0.04%
2021/08/10	4.5	27.12	1	27.10	27.20	3.5	16,448	0.02%
2021/08/09	5	27.42	0	0.00	27.30	5	16,610	0.03%
2021/08/06	5	27.54	1	27.60	27.70	4	16,679	0.02%
2021/08/05	20	27.11	0.1	27.20	27.10	19.9	16,561	0.12%
2021/08/04	1	27.15	0	0.00	27.30	1	16,863	0.01%
2021/08/03	20	27.18	0	0.00	27.40	20	17,018	0.12%
2021/08/02	9.3	27.53	1	27.45	27.60	8.3	17,057	0.05%
2021/07/30	2	27.88	0	0.00	27.75	2	16,996	0.01%
2021/07/29	2	28.00	0	0.00	28.00	2	16,936	0.01%
2021/07/28	11	27.80	0	0.00	28.05	11	17,088	0.06%
2021/07/27	1	28.25	0	0.00	28.15	1	17,297	0.01%
2021/07/26	28	28.31	2	28.50	28.10	26	17,603	0.15%
2021/07/23	2	28.30	1	28.30	28.10	1	17,588	0.01%
2021/07/22	12	28.18	13	28.18	28.20	-1	17,556	-0.01%
2021/07/21	54.4	28.18	0	0.00	28.05	54.4	17,414	0.31%
2021/07/20	24	31.27	3	31.20	31.20	21	16,072	0.13%
2021/07/19	11	31.55	8	31.70	31.65	3	15,731	0.02%
2021/07/16	0.2	31.85	7	31.79	31.75	-6.8	15,823	-0.04%
2021/07/15	2	32.05	0	0.00	31.95	2	15,840	0.01%
2021/07/12	0	0.00	2	32.63	32.65	-2	15,761	-0.01%
2021/07/09	2	32.70	3	32.65	32.70	-1	15,802	-0.01%
2021/07/08	2	32.90	0	0.00	32.80	2	16,007	0.01%
2021/07/07	0	0.00	7	32.72	32.75	-7	16,035	-0.04%
2021/07/06	0	0.00	37	32.70	32.70	-37	16,221	-0.23%
2021/07/05	0	0.00	2.2	32.55	32.55	-2.2	16,263	-0.01%
2021/07/02	32	32.29	5	32.29	32.35	27	16,203	0.17%
2021/07/01	0	0.00	1	31.35	31.05	-1	16,089	-0.01%
2021/06/30	0	0.00	0.1	31.00	31.00	-0.1	16,096	0.00%
2021/06/29	1	30.70	87	30.70	30.75	-86	16,144	-0.53%
2021/06/28	2	30.73	0.2	30.85	30.80	1.8	16,267	0.01%
2021/06/25	86	30.95	2	31.00	30.80	84	16,274	0.52%
2021/06/22	1	30.65	6	30.65	30.40	-5	16,918	-0.03%
2021/06/21	3	30.43	2	30.55	30.30	1	17,834	0.01%
2021/06/17	0	0.00	2	30.80	30.60	-2	18,405	-0.01%
2021/06/16	3	30.90	5	30.73	30.60	-2	19,062	-0.01%
2021/06/15	4	30.18	0	0.00	30.15	4	19,614	0.02%
2021/06/11	2	30.20	0	0.00	30.15	2	19,612	0.01%
2021/06/10	1	29.90	0	0.00	30.25	1	19,681	0.01%
2021/06/09	1	30.25	12	30.28	30.20	-11	19,730	-0.06%
2021/06/08	1	30.80	0	30.70	30.65	1	19,762	0.01%
2021/06/07	3	30.47	0	0.00	30.55	3	19,818	0.02%
2021/06/02	1	31.30	3	31.55	31.35	-2	19,923	-0.01%
2021/06/01	4	31.41	4	31.34	31.40	0	19,887	0.00%
2021/05/31	1	30.65	0	0.00	30.75	1	19,846	0.01%
2021/05/28	0	0.00	3	30.55	30.55	-3	19,835	-0.02%
2021/05/27	2	29.53	0	0.00	29.55	2	19,905	0.01%
2021/05/26	0	0.00	10	30.01	29.70	-10	19,518	-0.05%
2021/05/25	1	29.60	7	29.59	29.55	-6	19,581	-0.03%
2021/05/24	1	29.15	10	29.10	29.30	-9	19,634	-0.05%
2021/05/21	1.1	29.12	1	29.20	29.10	0.1	19,682	0.00%
2021/05/20	11	29.30	2	29.30	29.20	9	19,584	0.05%
2021/05/19	5	29.00	1	28.90	29.15	4	19,594	0.02%
2021/05/18	9	28.66	0	0.00	28.70	9	19,648	0.05%
2021/05/17	3	28.30	3	28.03	27.90	0	19,605	0.00%
2021/05/14	12	29.68	1	29.80	29.55	11	19,375	0.06%
2021/05/13	4.1	29.75	4	29.73	29.70	0.1	19,318	0.00%
2021/05/12	18	29.57	6	29.90	30.00	12	19,135	0.06%
2021/05/11	8	30.64	3	30.68	30.50	5	18,813	0.03%
2021/05/10	9	30.97	4	30.66	31.20	5	18,683	0.03%
2021/05/07	1	31.10	5	31.03	31.15	-4	19,015	-0.02%
2021/05/06	21	30.81	4	30.75	30.75	17	19,568	0.09%
2021/05/05	8	30.86	2	30.88	30.80	6	20,029	0.03%
2021/05/04	42	30.83	3	30.65	31.15	39	19,961	0.20%
2021/05/03	30	31.80	5.2	31.74	31.65	24.8	19,780	0.13%
2021/04/29	6	32.53	3	32.57	32.70	3	19,586	0.02%
2021/04/28	3	32.65	0	0.00	32.70	3	19,594	0.02%
2021/04/27	2	32.65	0	0.00	32.60	2	19,730	0.01%
2021/04/26	2	32.85	3	32.65	32.80	-1	19,659	-0.01%
2021/04/23	5	32.24	2.4	32.32	32.45	2.6	19,574	0.01%
2021/04/22	25	32.66	12	32.75	32.55	13	19,688	0.07%
2021/04/21	3	33.00	3.3	33.05	33.00	-0.3	19,681	0.00%
2021/04/20	4	33.10	0	0.00	33.10	4	19,604	0.02%
2021/04/19	2	33.08	2	33.08	33.05	0	19,556	0.00%
2021/04/16	8	32.98	1	32.90	32.95	7	19,469	0.04%
2021/04/15	5	32.84	0	0.00	32.85	5	19,541	0.03%
2021/04/14	25	32.81	3	32.92	33.00	22	19,450	0.11%
2021/04/13	6	33.38	3	33.25	33.15	3	19,250	0.02%
2021/04/12	12	33.48	1	33.45	33.40	11	19,191	0.06%
2021/04/09	5	33.71	1	33.65	33.70	4	19,040	0.02%
2021/04/08	3	33.48	4	33.63	33.55	-1	18,929	-0.01%
2021/04/07	6.5	33.45	0.1	33.45	33.45	6.3	18,819	0.03%
2021/04/06	3	33.47	0	0.00	33.40	3	18,656	0.02%
2021/04/01	1	33.45	0	0.00	33.40	1	18,698	0.01%
2021/03/31	2	33.80	0	0.00	33.50	2	18,637	0.01%
2021/03/30	1	33.60	4	33.74	33.85	-3	18,519	-0.02%
2021/03/29	1	33.30	0	0.00	33.55	1	18,451	0.01%
2021/03/26	30	33.20	0	0.00	33.45	30	18,397	0.16%
2021/03/25	11	33.25	1	33.05	33.20	10	18,661	0.05%
2021/03/24	58	33.79	10	33.75	33.75	48	18,375	0.26%
2021/03/23	4	33.98	16.1	34.33	34.75	-12.1	17,678	-0.07%
2021/03/22	1	34.15	7	34.30	34.35	-6	17,445	-0.03%
2021/03/19	44	33.89	21	34.10	33.85	23	17,615	0.13%
2021/03/18	23.5	33.86	54	33.91	33.85	-30.5	17,268	-0.18%
2021/03/17	1	32.60	0	0.00	32.65	1	16,685	0.01%
2021/03/16	0	0.00	0.4	32.60	32.60	-0.4	16,767	0.00%
2021/03/15	0.1	32.50	1	32.80	32.60	-0.9	16,836	-0.01%
2021/03/12	6	32.34	6.4	32.40	32.40	-0.4	16,874	0.00%
2021/03/11	0	0.00	5.1	32.20	32.25	-5.1	16,894	-0.03%
2021/03/10	1	32.10	0	0.00	32.10	1	16,992	0.01%
2021/03/09	6	31.76	4.2	31.88	32.00	1.8	17,174	0.01%
2021/03/08	0	0.00	4	31.65	31.80	-4	17,336	-0.02%
2021/03/05	0	0.00	8.5	31.58	31.65	-8.5	17,400	-0.05%
2021/03/04	1	31.00	5	31.30	31.35	-4	17,900	-0.02%
2021/03/03	0	0.00	6	31.18	31.40	-6	17,975	-0.03%
2021/03/02	8	31.40	1	31.80	31.35	7	17,826	0.04%
2021/02/26	3	31.42	2	31.40	32.00	1	17,634	0.01%
2021/02/25	5	31.84	0	0.00	31.70	5	17,263	0.03%
2021/02/24	5	32.09	4.1	32.01	31.90	0.9	17,199	0.01%
2021/02/23	11	31.69	22	31.66	31.80	-11	17,047	-0.06%
2021/02/22	2	31.40	0.3	31.20	31.30	1.7	16,982	0.01%
2021/02/19	10	31.05	5	31.10	31.15	5	17,001	0.03%
2021/02/18	2	30.80	0.2	30.98	30.80	1.8	17,007	0.01%
2021/02/17	0.8	31.00	0	0.00	31.00	0.8	17,080	0.00%
2021/02/05	0	0.00	1	30.75	30.80	-1	17,294	-0.01%
2021/02/04	1	30.90	0	0.00	30.75	1	17,281	0.01%
2021/02/03	0	0.00	0	31.10	31.10	0	17,275	0.00%
2021/02/02	0	0.00	1	31.35	31.15	-1	17,264	-0.01%
2021/02/01	4	31.13	3	30.80	31.10	1	17,212	0.01%
2021/01/29	23	32.00	17	31.48	31.25	6	17,075	0.04%
2021/01/28	9	32.32	8	32.44	32.70	1	16,547	0.01%
2021/01/27	0	0.00	9.3	32.04	32.35	-9.3	15,969	-0.06%
2021/01/26	2	31.00	9	31.03	30.85	-7	15,400	-0.05%
2021/01/25	10	31.20	15	31.12	31.20	-5	15,324	-0.03%
2021/01/22	1	30.05	9	30.69	30.70	-8	15,169	-0.05%
2021/01/21	2.1	30.15	0	0.00	29.90	2.1	15,053	0.01%
2021/01/20	17	30.11	2.3	30.03	30.00	14.7	15,065	0.10%
2021/01/19	3	30.88	0	30.90	30.75	3	14,868	0.02%
2021/01/18	1.1	30.66	5	30.80	30.65	-3.9	14,940	-0.03%
2021/01/15	7	31.47	1	31.75	31.00	6	14,884	0.04%
2021/01/14	15.5	31.55	8	31.61	31.65	7.5	14,880	0.05%
2021/01/13	2	30.90	11	31.05	30.90	-9	14,588	-0.06%
2021/01/12	10	30.65	0	0.00	30.85	10	14,473	0.07%
2021/01/11	2.1	30.90	13	30.83	31.00	-11	14,358	-0.08%
2021/01/08	32	30.79	28	30.81	31.00	4	14,310	0.03%
2021/01/07	0	0.00	51	30.50	30.50	-51	14,310	-0.36%
2021/01/06	15	30.41	1.6	30.44	30.35	13.4	14,332	0.09%
2021/01/05	15.1	30.45	3	30.37	30.50	12.1	14,261	0.08%
2021/01/04	5	31.00	0	0.00	30.80	5	14,338	0.03%
2020/12/30	10.3	30.76	0	0.00	31.15	10.3	14,284	0.07%
2020/12/29	3	31.05	2	31.05	30.95	1	14,241	0.01%
2020/12/28	50	31.10	5	31.07	31.05	45	14,242	0.32%
2020/12/25	0	0.00	2	30.80	30.55	-2	14,281	-0.01%
2020/12/24	2	30.65	3	30.50	30.65	-1	14,304	-0.01%
2020/12/23	2	29.98	2	30.00	30.00	0	14,316	0.00%
2020/12/22	1	30.00	30	30.33	30.05	-29	14,312	-0.20%
2020/12/21	16	29.32	3	29.35	30.05	13	14,500	0.09%
2020/12/18	1	30.50	9	30.28	30.20	-8	14,448	-0.06%
2020/12/17	18	30.39	0	0.00	30.40	18	14,367	0.13%
2020/12/16	8	30.69	52	30.60	31.05	-44	14,155	-0.31%
2020/12/15	37	30.15	32	30.18	30.05	5	14,004	0.04%
2020/12/14	6	30.56	6	31.09	31.05	0	13,637	0.00%
2020/12/11	0	0.00	3	31.50	31.60	-3	13,407	-0.02%
2020/12/10	9.4	31.59	5	31.73	31.65	4.4	13,431	0.03%
2020/12/09	1.1	32.00	92.1	32.08	32.15	-91	13,358	-0.68%
2020/12/08	3	31.85	69	31.94	31.80	-66	13,298	-0.50%
2020/12/07	3	31.37	2	31.50	31.55	1	13,328	0.01%
2020/12/04	7	31.14	10	31.17	31.30	-3	13,346	-0.02%
2020/12/03	1	31.35	55	31.28	31.30	-54	13,311	-0.41%
2020/12/02	3.7	31.44	5.3	31.39	31.45	-1.6	13,065	-0.01%
2020/12/01	0	0.00	12	30.22	30.65	-12	12,992	-0.09%
2020/11/30	23	30.25	2	31.17	29.85	21	12,941	0.16%
2020/11/27	8	30.76	25	30.77	30.95	-17	12,362	-0.14%
2020/11/26	50	30.20	0	0.00	30.30	50	12,214	0.41%
2020/11/25	3	30.10	10.1	30.10	30.05	-7.1	12,470	-0.06%
2020/11/24	11	30.35	7	30.31	30.25	4	12,502	0.03%
2020/11/23	4	30.11	0	30.10	30.10	4	12,574	0.03%
2020/11/20	2	29.95	0	0.00	30.05	2	12,639	0.02%
2020/11/19	0.8	30.00	1	29.90	29.95	-0.2	13,095	0.00%
2020/11/18	2	30.08	0	30.15	30.15	2	13,270	0.01%
2020/11/17	0	0.00	5	30.17	30.30	-5	13,303	-0.04%
2020/11/16	14	30.14	1	30.20	30.40	13	13,666	0.10%
2020/11/13	2	29.60	48	30.03	30.30	-46	13,937	-0.33%
2020/11/12	27	29.05	1	29.15	29.20	26	13,711	0.19%
2020/11/11	22	29.23	14	29.33	29.45	8	13,805	0.06%
2020/11/10	6	29.28	0	0.00	29.15	6	13,896	0.04%
2020/11/09	0	0.00	6	29.43	29.50	-6	14,204	-0.04%
2020/11/06	3	29.07	2	29.25	29.15	1	14,334	0.01%
2020/11/05	2	29.13	16	29.13	29.10	-14	14,507	-0.10%
2020/11/04	0	0.00	17	29.05	29.00	-17	14,677	-0.12%
2020/11/03	8	28.54	28	28.67	28.75	-20	14,804	-0.14%
2020/11/02	9.5	28.31	5	28.25	28.35	4.5	14,923	0.03%
2020/10/30	0	0.00	16	28.62	28.50	-16	15,195	-0.11%
2020/10/29	21	28.55	1.1	28.83	28.70	19.9	15,516	0.13%
2020/10/28	7	29.29	12.3	29.47	29.15	-5.3	15,648	-0.03%
2020/10/27	12	29.01	0.1	29.25	29.00	11.9	15,788	0.08%
2020/10/26	7	29.29	46	29.40	29.30	-39	15,965	-0.24%
2020/10/23	0	0.00	4	28.85	28.85	-4	15,965	-0.03%
2020/10/22	3	28.52	2	28.60	28.75	1	16,121	0.01%
2020/10/21	11	28.64	2	29.20	28.55	9	16,129	0.06%
2020/10/20	2	28.70	0	0.00	28.95	2	16,591	0.01%
2020/10/19	3.2	28.80	17	28.85	28.80	-13.8	17,134	-0.08%
2020/10/16	4	29.15	2	28.90	28.80	2	17,377	0.01%
2020/10/15	20	29.31	15	29.69	29.10	5	17,940	0.03%
2020/10/14	13	28.70	11	29.00	29.05	2	18,796	0.01%
2020/10/13	11	28.56	1	28.55	28.70	10	19,194	0.05%
2020/10/12	27	28.93	0	0.00	28.85	27	19,999	0.14%
2020/10/08	0	0.00	1	29.60	29.70	-1	20,058	0.00%
2020/10/07	12	29.40	1	29.40	29.35	11	20,337	0.05%
2020/10/06	20	29.70	0	0.00	29.75	20	20,617	0.10%
2020/10/05	5	29.65	0	0.00	29.55	5	20,907	0.02%
2020/09/30	7	29.86	27	30.10	29.80	-20	21,182	-0.09%
2020/09/29	6	29.39	0	0.00	29.40	6	21,694	0.03%
2020/09/28	22	29.62	2	29.53	29.70	20	22,677	0.09%
2020/09/25	2	29.10	38	29.06	29.15	-36	23,163	-0.16%
2020/09/24	31	29.20	0	0.00	28.85	31	23,278	0.13%
2020/09/23	11	29.58	23	29.99	29.95	-12	23,293	-0.05%
2020/09/22	1	29.15	0	0.00	29.10	1	23,223	0.00%
2020/09/21	8	29.55	13	29.55	29.50	-5	23,384	-0.02%
2020/09/18	20	29.79	0	0.00	29.85	20	23,772	0.08%
2020/09/17	19	29.80	5	30.21	29.65	14	24,067	0.06%
2020/09/16	24	30.13	12	30.53	30.10	12	24,572	0.05%
2020/09/15	4	29.71	0	0.00	29.75	4	24,802	0.02%
2020/09/11	6	29.78	0	0.00	29.90	6	26,124	0.02%
2020/09/10	26	30.01	0.1	30.00	29.80	25.9	26,381	0.10%
2020/09/09	30	30.09	2	30.40	30.45	28	26,211	0.11%
2020/09/08	24	30.78	0	0.00	30.70	24	26,220	0.09%
2020/09/07	5	31.25	15	31.25	31.30	-10	26,257	-0.04%
2020/09/04	0	0.00	0.1	31.75	31.75	-0.1	26,490	0.00%
2020/09/03	12	31.84	1	32.00	31.70	11	26,531	0.04%
2020/09/02	8	32.04	0	0.00	32.25	8	26,768	0.03%
2020/09/01	16	32.07	7	32.31	32.35	9	26,957	0.03%
2020/08/31	11	32.43	5	33.20	31.90	6	26,976	0.02%
2020/08/28	8	32.51	0	0.00	32.60	8	26,817	0.03%
2020/08/27	6	33.43	0	0.00	33.15	6	26,914	0.02%
2020/08/26	5	33.25	1	33.60	33.60	4	26,905	0.01%
2020/08/25	1	33.55	19	33.77	34.00	-18	26,848	-0.07%
2020/08/24	15	32.80	37	32.57	32.60	-22	26,739	-0.08%
2020/08/21	8	31.05	10	31.53	31.30	-2	26,576	-0.01%
2020/08/20	33	30.96	6	30.99	30.90	27	26,599	0.10%
2020/08/19	31	32.92	19	33.18	32.40	12	26,146	0.05%
2020/08/18	8	34.11	4	34.35	33.90	4	25,677	0.02%
2020/08/17	4	34.45	0	0.00	34.50	4	25,642	0.02%
2020/08/14	1	35.00	0	0.00	34.75	1	25,563	0.00%
2020/08/13	14	34.85	18	35.36	34.85	-4	25,531	-0.02%
2020/08/12	0	0.00	14	34.31	34.70	-14	25,390	-0.06%
2020/08/11	13	34.14	16	34.23	34.00	-3	25,355	-0.01%
2020/08/10	27.2	34.64	1	34.20	34.50	26.2	25,399	0.10%
2020/08/07	3	35.00	22.3	35.15	34.90	-19.3	25,411	-0.08%
2020/08/06	12	34.85	3	34.73	34.95	9	25,295	0.04%
2020/08/05	8	35.18	2	34.98	34.90	6	25,235	0.02%
2020/08/04	10	34.60	17	34.82	35.00	-7	24,978	-0.03%
2020/08/03	13	34.23	0	0.00	33.85	13	24,798	0.05%
2020/07/31	11	34.56	45	34.64	34.50	-34	24,671	-0.14%
2020/07/30	1	34.75	2	34.65	34.60	-1	24,446	0.00%
2020/07/29	0	0.00	35	33.72	33.80	-35	24,306	-0.14%
2020/07/28	7	33.52	21	33.66	33.25	-14	24,304	-0.06%
2020/07/27	24	33.63	256	33.50	33.25	-232	24,479	-0.95%	大賣/鉅額交易
2020/07/24	29	34.64	13	34.00	34.10	16	24,440	0.07%
2020/07/23	41	35.51	199	35.58	35.60	-158	23,976	-0.66%	大賣/鉅額交易
2020/07/22	1	34.10	6.4	34.23	34.25	-5.4	23,476	-0.02%
2020/07/21	33.9	34.24	433.4	33.86	33.90	-399.6	23,295	-1.72%	大賣/鉅額交易
2020/07/20	680	33.20	1,030	32.80	32.95	-350	22,719	-1.54%	大買/大賣/鉅額交易
2020/07/17	177	35.76	12	35.76	35.80	165	21,717	0.76%	大買/鉅額交易
2020/07/16	338	35.47	86	35.48	36.00	252	21,458	1.17%	大買/鉅額交易
2020/07/15	10	34.31	13	34.26	34.05	-3	20,700	-0.01%
2020/07/14	182.7	33.95	14.3	33.92	34.10	168.4	20,543	0.82%	大買/鉅額交易
2020/07/13	517	34.20	211	34.18	34.20	306	20,361	1.50%	大買/大賣/鉅額交易
2020/07/10	6	32.63	1	32.85	32.55	5	20,175	0.02%
2020/07/09	39.3	33.93	0	0.00	33.40	39.3	20,251	0.19%
2020/07/08	57	33.69	16	33.47	33.45	41	19,957	0.21%
2020/07/07	121	35.61	28.2	34.71	34.50	92.8	19,252	0.48%	大買/
2020/07/06	28	38.06	14	38.39	38.65	14	18,297	0.08%
2020/07/03	2	37.20	5.5	37.36	37.20	-3.5	17,841	-0.02%
2020/07/02	7	36.48	7	37.01	37.15	0	17,796	0.00%
2020/07/01	13	37.13	24	36.93	36.80	-11	17,701	-0.06%
2020/06/30	6	35.76	10	36.02	35.80	-4	17,522	-0.02%
2020/06/29	117	35.58	7	35.79	35.65	110	17,474	0.63%	大買/鉅額交易
2020/06/24	16	35.91	18.3	36.00	35.65	-2.3	17,243	-0.01%
2020/06/23	4	35.91	36	35.51	36.00	-32	17,191	-0.19%
2020/06/22	5	34.87	9	34.88	34.80	-4	17,223	-0.02%
2020/06/19	155	34.84	83	34.58	34.65	72	16,876	0.43%	大買/
2020/06/18	35	33.81	48	33.45	34.00	-13	16,268	-0.08%
2020/06/17	0	0.00	13	31.90	32.25	-13	15,614	-0.08%
2020/06/15	8	31.16	3	31.30	31.10	5	15,850	0.03%
2020/06/12	14	29.98	1	30.45	30.70	13	15,963	0.08%
2020/06/11	23	31.62	7	31.50	30.65	16	16,131	0.10%
2020/06/10	3	31.45	10	31.49	31.45	-7	16,046	-0.04%
2020/06/09	26	31.34	59	31.14	31.15	-33	16,115	-0.20%
2020/06/08	20	30.33	39.2	30.00	30.45	-19.2	16,095	-0.12%
2020/06/05	1	29.85	14	29.86	29.80	-13	15,920	-0.08%
2020/06/04	0	0.00	22.1	29.82	29.85	-22.1	15,885	-0.14%
2020/06/03	6	29.61	22	29.46	29.55	-16	15,994	-0.10%
2020/06/02	1	29.20	10	29.17	29.15	-9	15,975	-0.06%
2020/06/01	10	29.00	15	28.97	29.00	-5	15,911	-0.03%
2020/05/29	6	28.27	3	28.30	28.60	3	15,862	0.02%
2020/05/27	0	0.00	2	28.45	28.60	-2	15,671	-0.01%
2020/05/26	3	28.28	0	0.00	28.20	3	15,660	0.02%
2020/05/22	2	28.10	5	28.40	28.40	-3	15,642	-0.02%
2020/05/21	2	28.40	4	28.30	28.35	-2	15,516	-0.01%
2020/05/20	0	0.00	6	28.49	28.15	-6	15,471	-0.04%
2020/05/19	0	0.00	16	28.20	28.30	-16	15,304	-0.10%
2020/05/18	10	27.60	3	27.63	27.55	7	15,109	0.05%
2020/05/15	2	28.28	7	28.30	28.10	-5	14,963	-0.03%
2020/05/14	1	27.55	28	28.00	27.95	-27	14,826	-0.18%
2020/05/13	6	27.62	0	0.00	27.55	6	14,627	0.04%
2020/05/12	5	27.61	0	0.00	27.50	5	14,527	0.03%
2020/05/08	10	27.41	0	0.00	27.45	10	14,348	0.07%
2020/05/07	2	27.75	5	27.75	27.70	-3	14,148	-0.02%
2020/05/05	0	0.00	6	27.98	27.75	-6	14,084	-0.04%
2020/05/04	7	27.37	8	27.66	27.85	-1	14,076	-0.01%
2020/04/30	9	27.86	11	28.19	28.25	-2	14,023	-0.01%
2020/04/29	1	27.05	2	27.55	27.70	-1	13,812	-0.01%
2020/04/27	6	26.45	5	26.35	26.50	1	14,075	0.01%
2020/04/23	20	25.69	0	0.00	26.00	20	14,093	0.14%
2020/04/21	7	25.44	3	25.67	25.30	4	14,140	0.03%
2020/04/20	0	0.00	6	26.10	26.00	-6	14,000	-0.04%
2020/04/17	2	26.20	4	26.51	26.05	-2	13,943	-0.01%
2020/04/16	19	26.18	0	0.00	26.20	19	13,857	0.14%
2020/04/15	7.3	26.48	0	0.00	26.50	7.3	13,799	0.05%
2020/04/14	0	0.00	15.1	26.50	26.70	-15.1	13,667	-0.11%
2020/04/13	0	0.00	0.4	25.65	25.65	-0.4	13,389	0.00%
2020/04/10	7	25.19	0	0.00	25.25	7	13,364	0.05%
2020/04/09	0	0.00	5	25.15	25.05	-5	13,461	-0.04%
2020/04/08	7	25.11	0	0.00	25.10	7	13,400	0.05%
2020/04/07	3	25.25	10	25.25	25.20	-7	13,319	-0.05%
2020/04/06	11	25.12	20	25.18	25.15	-9	13,189	-0.07%
2020/04/01	253	24.44	3	24.50	24.40	250	12,942	1.93%	大買/鉅額交易
2020/03/31	2	24.20	19	24.11	24.50	-17	12,762	-0.13%
2020/03/30	10	23.85	4	23.49	23.85	6	12,531	0.05%
2020/03/27	1	23.80	11	23.87	23.75	-10	12,401	-0.08%
2020/03/26	48	23.98	61	24.00	24.00	-13	12,097	-0.11%
2020/03/25	0	0.00	27	23.20	23.20	-27	11,530	-0.23%
2020/03/24	2	21.05	33	21.08	21.10	-31	11,524	-0.27%
2020/03/23	6	19.16	0	0.00	19.20	6	11,424	0.05%
2020/03/20	19	20.14	3	20.12	20.40	16	11,436	0.14%
2020/03/19	8	19.00	6	19.05	18.65	2	11,212	0.02%
2020/03/18	16	20.57	0	0.00	20.10	16	10,953	0.15%
2020/03/17	5.1	21.30	0	0.00	20.80	5.1	10,800	0.05%
2020/03/16	5	22.52	0	0.00	22.15	5	10,897	0.05%
2020/03/13	10	22.09	36	22.12	23.00	-26	10,808	-0.24%
2020/03/12	6	23.74	0	0.00	23.65	6	10,546	0.06%
2020/03/11	11	25.29	3	25.35	24.70	8	10,399	0.08%
2020/03/10	1	24.35	1	24.95	25.05	0	10,345	0.00%
2020/03/09	28	25.66	1	25.60	25.30	27	10,423	0.26%
2020/03/06	28	26.38	150	26.30	26.25	-122	10,701	-1.14%	大賣/鉅額交易
2020/03/05	11	27.35	0	27.15	27.20	11	10,607	0.10%
2020/03/04	1	27.20	10	27.25	27.20	-9	10,769	-0.08%
2020/03/03	3	26.93	0	0.00	26.90	3	10,713	0.03%
2020/03/02	10	26.60	10	27.15	26.55	0	10,732	0.00%
2020/02/27	0	0.00	20	27.05	27.05	-20	10,841	-0.18%
2020/02/26	70	27.15	1	27.20	27.10	69	10,759	0.64%
2020/02/25	100	27.28	0	0.00	27.25	100	10,791	0.93%
2020/02/24	6	27.41	0	0.00	27.45	6	10,898	0.06%
2020/02/21	10	27.80	0	0.00	27.90	10	10,999	0.09%
2020/02/20	0	0.00	5	28.20	28.10	-5	11,198	-0.04%
2020/02/18	5	27.55	0	0.00	27.85	5	11,906	0.04%
2020/02/17	2	27.80	1	27.90	27.60	1	12,063	0.01%
2020/02/14	2	28.35	1	28.45	28.30	1	12,350	0.01%
2020/02/12	0	0.00	10	28.25	28.25	-10	12,603	-0.08%
2020/02/10	3	27.92	0	0.00	27.95	3	13,055	0.02%
2020/02/07	1	28.15	158	28.20	28.25	-157	13,396	-1.17%	大賣/鉅額交易
2020/02/06	27	28.05	15	28.17	28.25	12	13,598	0.09%
2020/02/05	2	27.73	1	27.75	27.80	1	13,831	0.01%
2020/02/04	0	0.00	16.1	27.66	28.00	-16.1	13,873	-0.12%
2020/02/03	16	26.83	4	26.80	27.00	12	14,180	0.08%
2020/01/31	15	27.68	17	27.62	27.25	-2	14,150	-0.01%
2020/01/30	55	27.43	7.1	27.10	27.20	47.9	14,227	0.34%
2020/01/20	102	29.40	0	0.00	29.40	102	13,968	0.73%	大買/鉅額交易
2020/01/17	0	0.00	245	29.44	29.30	-245	14,035	-1.75%	大賣/鉅額交易
2020/01/16	1	28.75	7.1	28.80	28.90	-6.1	14,048	-0.04%
2020/01/15	5	28.95	6	28.95	28.90	-1	14,243	-0.01%
2020/01/14	10	28.45	0	0.00	28.85	10	14,230	0.07%
2020/01/13	3	28.70	5	28.85	28.75	-2	14,328	-0.01%
2020/01/10	2	28.75	27	28.79	28.75	-25	14,387	-0.17%
2020/01/09	0	0.00	3.4	28.68	28.70	-3.4	14,426	-0.02%
2020/01/07	0	0.00	0.3	28.40	28.50	-0.3	14,568	0.00%
2020/01/06	1	28.05	1	28.10	28.00	0	14,593	0.00%
2020/01/03	0	0.00	3.1	28.30	28.30	-3.1	14,687	-0.02%
2020/01/02	0	0.00	23	28.26	28.40	-23	14,707	-0.16%
2019/12/31	11	28.39	10	28.40	28.35	1	14,712	0.01%
2019/12/30	25.5	28.85	22.3	28.55	28.60	3.2	14,838	0.02%
2019/12/26	0	0.00	100	28.90	28.90	-100	14,936	-0.67%
2019/12/25	10	29.40	0	0.00	29.10	10	15,064	0.07%
2019/12/24	5	28.92	0.2	28.70	28.70	4.8	15,224	0.03%
2019/12/20	3	29.75	0	0.00	29.50	3	15,401	0.02%
2019/12/19	0	0.00	1	29.70	29.75	-1	15,800	-0.01%
2019/12/18	1	29.80	2	29.70	29.85	-1	16,361	-0.01%
2019/12/17	5	29.60	182	29.63	29.80	-177	16,488	-1.07%	大賣/鉅額交易
2019/12/16	9	29.39	0	0.00	29.30	9	16,446	0.05%
2019/12/13	0	0.00	100	29.65	29.85	-100	16,464	-0.61%
2019/12/12	5	29.80	3	29.80	29.60	2	16,528	0.01%
2019/12/11	16	29.80	41	29.75	29.50	-25	16,473	-0.15%
2019/12/10	0	0.00	11	29.30	29.45	-11	16,087	-0.07%
2019/12/09	0	0.00	2	29.15	29.20	-2	16,067	-0.01%
2019/12/06	34	29.38	12	29.33	29.20	22	16,193	0.14%
2019/12/05	2	28.90	2	29.10	29.00	0	16,010	0.00%
2019/12/04	4	28.60	10	28.90	29.00	-6	16,134	-0.04%
2019/12/03	320	28.46	19	28.99	28.90	301	16,043	1.88%	大買/鉅額交易
2019/12/02	111	27.85	1	27.50	27.80	110	15,582	0.71%	大買/鉅額交易
2019/11/29	24	27.74	20	27.65	27.70	4	15,501	0.03%
2019/11/28	12	28.68	3	28.65	28.55	9	15,398	0.06%
2019/11/27	1	28.65	3	28.77	29.00	-2	15,720	-0.01%
2019/11/26	0	0.00	1	28.85	28.90	-1	15,593	-0.01%
2019/11/25	1	28.80	10	28.95	28.95	-9	15,329	-0.06%
2019/11/22	75	29.20	20.1	29.15	29.20	54.9	15,395	0.36%
2019/11/21	0.5	29.00	20	28.89	29.10	-19.5	15,428	-0.13%
2019/11/20	8	29.45	2	29.35	29.40	6	15,357	0.04%
2019/11/19	1	29.20	15	28.97	29.25	-14	15,375	-0.09%
2019/11/18	0	0.00	9.1	28.98	29.00	-9.1	15,283	-0.06%
2019/11/15	5	29.00	7.2	28.91	28.65	-2.2	15,348	-0.01%
2019/11/14	1	28.25	6	28.37	28.45	-5	14,816	-0.03%
2019/11/13	2	28.00	8	28.42	28.15	-6	14,716	-0.04%
2019/11/12	5	27.65	0.5	27.70	27.80	4.5	14,432	0.03%
2019/11/11	13	28.03	1	27.95	27.90	12	14,370	0.08%
2019/11/08	34	27.90	37	28.26	28.35	-3	14,454	-0.02%
2019/11/07	1	27.70	4	27.45	27.40	-3	14,066	-0.02%
2019/11/06	7	27.12	60	27.01	27.25	-53	13,955	-0.38%
2019/11/05	36	27.95	6.7	28.11	27.85	29.3	13,638	0.22%
2019/11/04	1	28.15	27	28.22	28.40	-26	13,530	-0.19%
2019/11/01	0.4	27.85	0	0.00	28.00	0.4	13,342	0.00%
2019/10/31	5.1	27.65	157	27.71	27.95	-151.9	13,405	-1.13%	大賣/鉅額交易
2019/10/30	0	0.00	1	27.45	27.45	-1	13,076	-0.01%
2019/10/29	15	27.41	3.2	27.35	27.40	11.8	13,054	0.09%
2019/10/28	3	27.75	7	27.64	27.80	-4	12,961	-0.03%
2019/10/25	11	27.35	0.1	27.35	27.50	10.9	12,842	0.09%
2019/10/24	2	27.35	9.1	27.23	27.35	-7.1	12,854	-0.05%
2019/10/23	4	27.10	12	27.19	27.20	-8	12,839	-0.06%
2019/10/22	2	26.85	1	26.90	26.85	1	12,684	0.01%
2019/10/21	5	26.71	1	26.70	26.70	4	12,887	0.03%
2019/10/18	2	26.38	13	26.47	26.35	-11	13,179	-0.08%
2019/10/17	4	26.38	2	26.45	26.50	2	13,667	0.01%
2019/10/16	5	26.45	29.2	26.38	26.50	-24.2	13,844	-0.17%
2019/10/15	0	0.00	1	26.30	26.20	-1	13,844	-0.01%
2019/10/14	2	26.30	5.9	26.24	26.30	-3.9	13,859	-0.03%
2019/10/09	5	26.15	1	26.25	26.10	4	13,797	0.03%
2019/10/08	0	0.00	11.1	26.36	26.25	-11.1	13,737	-0.08%
2019/10/04	7	26.28	0	0.00	26.15	7	13,782	0.05%
2019/10/03	10	25.60	2	25.80	25.90	8	13,608	0.06%
2019/10/01	0	0.00	5	25.60	25.70	-5	13,533	-0.04%
2019/09/27	2	25.25	11.6	25.15	25.05	-9.6	13,417	-0.07%
2019/09/26	0	0.00	1	26.30	26.00	-1	13,272	-0.01%
2019/09/25	5	26.05	8	26.12	26.20	-3	13,181	-0.02%
2019/09/24	24	26.20	2	26.23	26.10	22	13,081	0.17%
2019/09/23	0	0.00	13.4	25.98	26.00	-13.4	12,571	-0.11%
2019/09/20	2	25.25	13	25.31	25.20	-11	12,048	-0.09%
2019/09/19	4	25.23	4.4	25.20	25.15	-0.4	11,799	0.00%
2019/09/18	3	25.10	7	25.08	25.15	-4	11,715	-0.03%
2019/09/17	0	0.00	12.1	24.94	24.90	-12.1	11,552	-0.10%
2019/09/16	0	0.00	1	24.45	24.50	-1	11,464	-0.01%
2019/09/12	3	24.60	3	24.90	24.60	0	11,424	0.00%
2019/09/11	0.8	24.90	5	25.05	24.95	-4.2	11,491	-0.04%
2019/09/10	0	0.00	15	25.04	25.10	-15	11,467	-0.13%
2019/09/09	0	0.00	4	24.94	25.00	-4	11,287	-0.04%
2019/09/06	7	25.15	14	25.03	25.00	-7	11,269	-0.06%
2019/09/05	0	0.00	5	24.84	24.85	-5	11,122	-0.04%
2019/09/04	0	0.00	5	24.82	24.85	-5	11,087	-0.05%
2019/09/03	3	24.77	1	24.95	24.75	2	11,124	0.02%
2019/09/02	2.2	24.84	64	25.10	24.80	-61.8	11,532	-0.54%
2019/08/30	95	24.93	49	24.84	24.90	46	11,450	0.40%
2019/08/29	11	24.25	0	0.00	24.30	11	11,176	0.10%
2019/08/28	0	0.00	1	24.20	24.35	-1	11,218	-0.01%
2019/08/27	1	24.50	1	24.50	24.40	0	11,426	0.00%
2019/08/23	0	0.00	4	24.49	24.50	-4	11,948	-0.03%
2019/08/22	5	24.39	3	24.55	24.55	2	11,966	0.02%
2019/08/21	3	24.20	5.1	24.30	24.35	-2.1	12,028	-0.02%
2019/08/20	2	23.95	7	24.08	24.25	-5	11,908	-0.04%
2019/08/19	1	23.65	4	23.70	23.70	-3	11,779	-0.03%
2019/08/16	1.8	23.60	2	23.75	23.60	-0.2	11,818	0.00%
2019/08/15	2	23.05	0	0.00	23.50	2	11,715	0.02%
2019/08/14	1	23.50	9.2	23.56	23.55	-8.2	11,736	-0.07%
2019/08/13	6	23.36	14	23.20	23.35	-8	11,695	-0.07%
2019/08/12	2	22.58	5	22.45	22.50	-3	11,628	-0.03%
2019/08/08	6	22.43	2	22.50	22.40	4	11,803	0.03%
2019/08/07	0	0.00	2	22.25	22.30	-2	11,897	-0.02%
2019/08/06	8	22.14	1	22.15	22.30	7	12,198	0.06%
2019/08/05	3	22.57	0	0.00	22.45	3	12,441	0.02%
2019/08/02	6	22.69	10	22.95	22.80	-4	12,476	-0.03%
2019/08/01	1	23.15	2	23.05	23.25	-1	12,473	-0.01%
2019/07/29	5	23.25	1	23.25	23.45	4	12,455	0.03%
2019/07/26	4	23.46	0	23.45	23.40	4	12,371	0.03%
2019/07/25	2	23.88	5.2	24.03	23.85	-3.2	12,380	-0.03%
2019/07/24	3	24.40	7	24.21	24.15	-4	12,430	-0.03%
2019/07/23	8	24.17	38	24.21	24.40	-30	12,412	-0.24%
2019/07/22	17	23.80	7	23.81	23.70	10	12,132	0.08%
2019/07/19	24	25.34	4	25.29	25.30	20	11,735	0.17%
2019/07/18	2	25.10	0	0.00	25.10	2	11,203	0.02%
2019/07/17	0	0.00	2	25.00	25.00	-2	11,151	-0.02%
2019/07/16	1	25.15	3	25.12	25.15	-2	11,174	-0.02%
2019/07/15	1	25.05	4	25.09	25.05	-3	11,285	-0.03%
2019/07/12	1	25.10	0	0.00	25.05	1	11,573	0.01%
2019/07/11	2	25.00	2	25.00	24.90	0	11,869	0.00%
2019/07/10	0	0.00	8	24.66	24.75	-8	12,204	-0.07%
2019/07/09	7	24.44	0	0.00	24.35	7	12,318	0.06%
2019/07/08	0	0.00	1	24.50	24.50	-1	12,482	-0.01%
2019/07/05	3	24.18	0	0.00	24.15	3	12,679	0.02%
2019/07/04	5	24.25	1	24.30	24.30	4	12,992	0.03%
2019/07/03	6	24.18	0	0.00	24.15	6	13,292	0.05%
2019/07/02	0	0.00	1	24.10	24.15	-1	13,840	-0.01%
2019/07/01	2	24.28	0	0.00	24.30	2	14,354	0.01%
2019/06/28	0	0.00	1.2	24.01	24.20	-1.2	14,718	-0.01%
2019/06/26	1	23.95	0	0.00	24.10	1	15,236	0.01%
2019/06/25	0	0.00	1	23.95	23.90	-1	15,637	-0.01%
2019/06/24	0	0.00	6	24.03	24.00	-6	17,063	-0.04%
2019/06/21	6	24.08	0	0.00	23.95	6	18,037	0.03%
2019/06/20	0	0.00	1	24.10	23.95	-1	18,336	-0.01%
2019/06/19	1	23.70	0	0.00	24.05	1	18,417	0.01%
2019/06/18	0	0.00	4.7	23.64	23.80	-4.7	18,355	-0.03%
2019/06/17	2	23.60	0	0.00	23.60	2	18,325	0.01%
2019/06/13	2	23.70	0.1	23.75	23.75	1.9	18,569	0.01%
2019/06/12	0	0.00	10	23.85	23.90	-10	18,891	-0.05%
2019/06/11	11	23.82	10	23.65	23.80	1	18,974	0.01%
2019/06/10	11	24.13	17	24.24	24.10	-6	18,880	-0.03%
2019/06/06	0	0.00	2	22.95	22.85	-2	18,457	-0.01%
2019/06/05	1	22.75	5	22.80	22.95	-4	18,424	-0.02%
2019/06/04	5	22.35	0.3	22.45	22.45	4.7	18,383	0.03%
2019/06/03	86	22.22	35	22.18	22.15	51	18,382	0.28%
2019/05/31	62	22.30	109	22.36	22.50	-47	18,145	-0.26%	大賣/
2019/05/30	0	0.00	2	23.35	23.40	-2	17,344	-0.01%
2019/05/29	1	23.10	0	0.00	23.10	1	17,420	0.01%
2019/05/28	1	23.15	0	0.00	23.80	1	17,369	0.01%
2019/05/23	1	23.00	2	23.00	23.10	-1	17,142	-0.01%
2019/05/22	2	22.90	1	22.90	22.95	1	17,059	0.01%
2019/05/20	2	22.75	0	0.00	22.65	2	16,949	0.01%
2019/05/17	3	22.58	2	22.80	22.55	1	16,891	0.01%
2019/05/16	2	22.95	1	23.10	23.00	1	16,731	0.01%
2019/05/15	0	0.00	2.1	23.55	23.50	-2.1	16,585	-0.01%
2019/05/14	28	23.22	39	22.52	23.20	-11	16,539	-0.07%
2019/05/13	24	23.43	21	23.58	23.05	3	16,265	0.02%
2019/05/10	1	24.85	7	24.61	24.55	-6	15,941	-0.04%
2019/05/09	0	0.00	3	24.85	24.55	-3	15,889	-0.02%
2019/05/08	0	0.00	1	25.45	25.45	-1	15,766	-0.01%
2019/05/07	1	25.10	1	25.15	25.50	0	15,905	0.00%
2019/05/06	3	24.95	0	0.00	24.90	3	16,503	0.02%
2019/05/03	0	0.00	2.5	25.60	25.65	-2.5	16,426	-0.02%
2019/05/02	1	25.50	0	0.00	25.55	1	16,404	0.01%
2019/04/30	4	25.30	5	25.26	25.60	-1	16,271	-0.01%
2019/04/29	0	0.00	13	24.75	24.95	-13	16,103	-0.08%
2019/04/25	0	0.00	1.3	25.20	25.35	-1.3	16,093	-0.01%
2019/04/24	8	25.18	5	25.40	25.25	3	16,042	0.02%
2019/04/23	14	24.88	10	24.88	25.25	4	16,059	0.02%
2019/04/22	0.6	25.10	16.3	25.11	25.15	-15.7	15,843	-0.10%
2019/04/19	6	25.46	3	25.25	25.35	3	15,637	0.02%
2019/04/18	1.7	25.69	14	25.77	25.70	-12.3	15,442	-0.08%
2019/04/17	2	25.83	3	26.20	25.75	-1	15,131	-0.01%
2019/04/16	16	25.98	19	25.91	26.00	-3	14,747	-0.02%
2019/04/15	3	25.42	7	25.41	25.45	-4	14,327	-0.03%
2019/04/12	0	0.00	2	25.35	25.20	-2	14,136	-0.01%
2019/04/11	0	0.00	6	25.30	25.25	-6	13,960	-0.04%
2019/04/10	0.1	25.00	3	25.05	25.15	-2.9	13,627	-0.02%
2019/04/09	0	0.00	9	25.11	24.90	-9	13,305	-0.07%
2019/04/08	7	25.12	20.1	24.98	25.10	-13.1	12,986	-0.10%
2019/04/03	25	24.52	118	24.55	24.60	-93	12,377	-0.75%	大賣/
2019/04/02	2.9	24.11	19.1	24.10	24.15	-16.3	11,849	-0.14%
2019/04/01	33	23.99	30.1	23.94	23.95	2.9	11,455	0.03%
2019/03/29	48	23.93	21	23.80	23.70	27	11,079	0.24%
2019/03/28	15	23.73	36	23.72	23.75	-21	10,799	-0.19%
2019/03/27	36.9	23.83	76	23.76	23.75	-39.1	10,385	-0.38%
2019/03/26	106	22.84	94	22.91	22.95	12	8,924	0.13%	大買/
2019/03/25	11	21.95	18	22.07	22.25	-7	7,985	-0.09%
2019/03/22	8	21.66	9	21.73	21.75	-1	7,552	-0.01%
2019/03/21	5	21.60	2	21.55	21.50	3	7,375	0.04%
2019/03/20	0	0.00	1	21.40	21.45	-1	7,320	-0.01%
2019/03/19	1	21.40	10	21.35	21.40	-9	7,288	-0.12%
2019/03/18	0	0.00	1	20.90	21.10	-1	7,127	-0.01%
2019/03/15	1	21.05	5	21.05	20.70	-4	7,122	-0.06%
2019/03/14	21	21.43	20	21.32	21.20	1	6,784	0.01%
2019/03/11	0	0.00	1	20.55	20.65	-1	6,805	-0.01%
2019/03/08	1	20.70	15	20.70	20.65	-14	6,954	-0.20%
2019/03/07	4	21.03	0	0.00	21.00	4	6,980	0.06%
2019/03/06	3	21.18	0	0.00	21.20	3	6,975	0.04%
2019/03/05	0	0.00	3	21.27	21.20	-3	7,029	-0.04%
2019/03/04	1	21.05	0	0.00	21.25	1	7,118	0.01%
2019/02/27	0	0.00	10	21.30	21.35	-10	7,021	-0.14%
2019/02/26	7	21.31	14	21.35	21.30	-7	6,949	-0.10%
2019/02/25	5	21.20	8	21.35	21.40	-3	6,886	-0.04%
2019/02/22	1	21.30	0	0.00	21.30	1	6,911	0.01%
2019/02/21	5	21.25	5	21.15	21.15	0	6,981	0.00%
2019/02/20	0	0.00	3	21.10	21.20	-3	7,015	-0.04%
2019/02/19	5.3	21.15	6	21.15	21.15	-0.7	7,018	-0.01%
2019/02/18	0.1	21.05	0	0.00	21.10	0.1	7,180	0.00%
2019/02/15	0	0.00	1	21.00	21.00	-1	7,222	-0.01%
2019/02/14	10	21.20	1	21.05	21.00	9	7,261	0.12%
2019/02/13	11	21.19	0.1	21.15	21.15	10.9	7,309	0.15%
2019/02/12	1	21.15	1	21.10	21.10	0	7,220	0.00%
2019/02/11	1	21.30	5.9	21.27	21.30	-4.9	7,158	-0.07%
2019/01/30	0	0.00	2	21.13	21.10	-2	7,106	-0.03%
2019/01/29	5	20.85	4	20.90	21.00	1	7,104	0.01%
2019/01/28	0	0.00	33.1	21.20	21.30	-33.1	7,115	-0.47%
2019/01/25	3	21.05	91.1	21.15	21.30	-88.1	7,064	-1.25%
2019/01/24	0	0.00	153	20.23	20.50	-153	6,412	-2.39%	大賣/鉅額交易
2019/01/23	0	0.00	1	19.95	20.00	-1	6,466	-0.02%
2019/01/22	0	0.00	22	19.95	20.00	-22	6,447	-0.34%
2019/01/21	0	0.00	1	20.15	20.00	-1	6,511	-0.02%
2019/01/18	1	20.10	87	19.96	20.10	-86	6,609	-1.30%
2019/01/17	0	0.00	2.3	19.82	19.80	-2.3	6,717	-0.03%
2019/01/16	1	19.65	20	19.75	19.75	-19	6,767	-0.28%
2019/01/15	2	19.60	107.1	19.63	19.70	-105.1	6,793	-1.55%	大賣/鉅額交易
2019/01/10	1	19.15	0	0.00	19.30	1	6,780	0.01%
2019/01/09	0	0.00	9	19.31	19.40	-9	6,802	-0.13%
2019/01/08	3	19.10	1	19.00	19.00	2	6,849	0.03%
2019/01/07	0.1	19.10	11	19.08	19.15	-11	6,925	-0.16%
2019/01/04	1	18.70	0	0.00	18.75	1	7,115	0.01%
2019/01/03	1	18.90	12	19.01	18.95	-11	7,581	-0.15%
2018/12/28	0	0.00	2	19.10	19.10	-2	7,901	-0.03%
2018/12/27	0	0.00	2	19.10	18.95	-2	8,246	-0.02%
2018/12/24	1	19.40	1	19.35	19.25	0	8,467	0.00%
2018/12/22	1	18.60	0	0.00	18.70	1	8,431	0.01%
2018/12/20	1	18.70	0	0.00	18.75	1	8,538	0.01%
2018/12/17	0.3	19.15	5	19.10	19.10	-4.7	8,654	-0.05%
2018/12/13	1	19.15	10	19.10	19.25	-9	8,785	-0.10%
2018/12/12	11	18.90	0	0.00	19.10	11	9,116	0.12%
2018/12/11	3	18.70	7	18.65	18.60	-4	9,268	-0.04%
2018/12/10	12	18.85	5	18.95	18.85	7	9,419	0.07%
2018/12/07	2	19.00	0	0.00	19.10	2	9,415	0.02%
2018/12/06	6	18.96	6	18.98	19.00	0	9,480	0.00%
2018/12/05	3	19.82	0	0.00	19.70	3	9,434	0.03%
2018/12/04	0	0.00	8.1	20.09	20.15	-8.1	9,642	-0.08%
2018/12/03	0	0.00	15.4	20.13	20.10	-15.4	9,660	-0.16%
2018/11/30	1	19.55	1	19.55	19.55	0	9,500	0.00%
2018/11/29	3	19.55	1	19.60	19.55	2	9,462	0.02%
2018/11/28	0	0.00	1	19.40	19.50	-1	9,397	-0.01%
2018/11/27	0	0.00	3	19.37	19.45	-3	9,359	-0.03%
2018/11/23	3	18.73	0	0.00	18.75	3	9,386	0.03%
2018/11/21	1	18.90	1	18.80	18.80	0	9,487	0.00%
2018/11/20	5	19.20	1	19.15	19.15	4	9,480	0.04%
2018/11/19	11	19.65	126	19.53	19.70	-115	9,441	-1.22%	大賣/鉅額交易
2018/11/16	1.1	19.22	1	19.35	19.35	0.1	9,402	0.00%
2018/11/15	0.2	19.30	204	19.20	19.30	-203.8	9,380	-2.17%	大賣/鉅額交易
2018/11/14	4	18.59	0	0.00	18.55	4	9,240	0.04%
2018/11/12	1	19.00	1	19.00	19.05	0	9,272	0.00%
2018/11/09	0	0.00	0.1	18.70	18.65	-0.1	9,244	0.00%
2018/11/08	1	18.80	3	19.00	18.70	-2	9,305	-0.02%
2018/11/06	1	18.55	0	0.00	18.50	1	9,524	0.01%
2018/11/05	0	0.00	10	18.50	18.65	-10	9,450	-0.11%
2018/11/02	15	18.77	1	18.60	18.55	14	9,374	0.15%
2018/11/01	0	0.00	1	18.70	19.00	-1	9,231	-0.01%
2018/10/31	2	18.53	1	18.50	18.90	1	9,220	0.01%
2018/10/30	0	0.00	1	18.05	18.00	-1	9,115	-0.01%
2018/10/29	0	0.00	2	18.15	18.05	-2	9,168	-0.02%
2018/10/26	0	0.00	2	18.10	18.20	-2	9,224	-0.02%
2018/10/23	0	0.00	10	17.45	17.60	-10	9,879	-0.10%
2018/10/19	1	17.15	2	17.50	17.55	-1	10,149	-0.01%
2018/10/18	0.1	17.65	0	0.00	17.55	0.1	10,128	0.00%
2018/10/17	11	17.75	0	0.00	17.55	11	10,214	0.11%
2018/10/16	4	17.54	0	0.00	17.50	4	10,373	0.04%
2018/10/15	1	17.75	0	0.00	17.75	1	10,421	0.01%
2018/10/12	14	17.67	1	17.45	17.90	13	10,633	0.12%
2018/10/11	210	17.24	1	17.25	17.00	209	10,687	1.96%	大買/鉅額交易
2018/10/09	102	18.25	11.3	18.25	18.20	90.7	10,898	0.83%	大買/
2018/10/08	1	18.35	0	0.00	18.25	1	10,918	0.01%
2018/10/05	226	18.78	9	18.79	18.65	217	10,818	2.01%	大買/鉅額交易
2018/10/04	1	19.50	0	0.00	19.50	1	10,568	0.01%
2018/10/02	1	20.00	0	0.00	19.85	1	10,591	0.01%
2018/10/01	1	19.95	0	0.00	19.90	1	10,760	0.01%
2018/09/28	0	0.00	12	20.00	19.90	-12	10,955	-0.11%
2018/09/26	11	19.93	0	0.00	19.85	11	11,740	0.09%
2018/09/21	2	19.80	3	19.80	19.85	-1	11,892	-0.01%
2018/09/20	2	19.73	0	0.00	19.70	2	11,897	0.02%
2018/09/19	3	19.75	2	19.73	19.75	1	12,040	0.01%
2018/09/18	12	19.69	11	19.60	19.55	1	12,009	0.01%
2018/09/17	1.1	20.11	0.1	20.25	20.10	1	11,833	0.01%
2018/09/14	12	20.16	2	20.45	20.50	10	11,705	0.09%
2018/09/13	1	20.35	0	0.00	20.40	1	11,559	0.01%
2018/09/12	21	20.21	0	0.00	20.20	21	11,603	0.18%
2018/09/10	9	20.46	1	20.40	20.20	8	11,925	0.07%
2018/09/07	4	21.19	3	21.25	21.20	1	11,970	0.01%
2018/09/06	0	0.00	0.3	21.50	21.35	-0.3	11,988	0.00%
2018/09/04	0	0.00	0.7	21.80	21.60	-0.7	12,217	-0.01%
2018/09/03	0	0.00	2	21.60	21.60	-2	12,343	-0.02%
2018/08/31	3.7	21.73	0	21.95	21.75	3.6	12,387	0.03%
2018/08/30	0	0.00	1	21.65	21.70	-1	12,372	-0.01%
2018/08/29	1.5	21.90	9	21.70	21.70	-7.5	12,476	-0.06%
2018/08/28	4	21.48	30	21.45	21.45	-26	12,600	-0.21%
2018/08/27	1	21.30	1.2	21.29	21.35	-0.2	12,847	0.00%
2018/08/24	5	21.25	0	0.00	21.30	5	12,975	0.04%
2018/08/22	1	21.30	0	0.00	21.35	1	13,642	0.01%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/20	33	21.20	2	21.23	21.20	31	13,840	0.22%
2018/08/17	10.9	21.30	0	0.00	21.20	10.9	13,924	0.08%
2018/08/16	3	21.37	0	0.00	21.35	3	13,968	0.02%
2018/08/15	3	21.63	2	21.55	21.55	1	14,117	0.01%
2018/08/14	8	21.69	0	0.00	21.65	8	14,316	0.06%
2018/08/13	10	22.04	0	0.00	21.85	10	14,557	0.07%
2018/08/10	10.5	22.35	0	0.00	22.40	10.5	14,547	0.07%
2018/08/09	1	22.35	0	0.00	22.35	1	14,676	0.01%
2018/08/07	3	22.40	5.1	22.40	22.40	-2.1	15,364	-0.01%
2018/08/06	0	0.00	1	22.35	22.45	-1	15,582	-0.01%
2018/08/03	2	22.20	1	22.30	22.30	1	15,806	0.01%
2018/08/02	5	22.19	25	22.14	22.10	-20	16,078	-0.12%
2018/08/01	43	22.16	12	22.25	22.35	31	16,048	0.19%
2018/07/31	5	23.70	8	23.58	23.65	-3	15,791	-0.02%
2018/07/30	207	23.35	22	23.45	23.40	185	15,655	1.18%	大買/鉅額交易
2018/07/27	0	0.00	2.2	23.38	23.35	-2.2	15,678	-0.01%
2018/07/26	5	23.03	0	0.00	23.15	5	15,728	0.03%
2018/07/25	19	23.10	0	0.00	23.05	19	15,648	0.12%
2018/07/24	10	23.10	0	0.00	23.20	10	15,722	0.06%
2018/07/23	4	22.90	4	23.05	22.90	0	15,822	0.00%
2018/07/20	13	23.48	2.1	23.50	23.25	10.9	15,862	0.07%
2018/07/18	4	23.76	21.9	23.77	23.70	-17.9	15,892	-0.11%
2018/07/17	9	23.27	65	23.73	23.80	-56	15,644	-0.36%
2018/07/16	7	22.55	1	22.70	22.70	6	15,094	0.04%
2018/07/13	3	21.92	7	22.20	22.35	-4	15,059	-0.03%
2018/07/12	0	0.00	1	21.80	21.80	-1	15,147	-0.01%
2018/07/11	6	21.74	6	21.71	21.80	0	15,255	0.00%
2018/07/10	1.3	22.00	0	0.00	22.00	1.3	15,253	0.01%
2018/07/09	1	21.75	6	21.80	21.80	-5	15,391	-0.03%
2018/07/06	10	21.50	24	21.50	21.70	-14	15,456	-0.09%
2018/07/05	16	21.74	19	21.82	21.70	-3	15,376	-0.02%
2018/07/04	2	22.15	2	22.20	22.20	0	14,874	0.00%
2018/07/03	4	22.36	20	22.45	22.25	-16	15,032	-0.11%
2018/07/02	0	0.00	2	22.55	22.40	-2	15,382	-0.01%
2018/06/29	5	22.62	0	0.00	22.65	5	15,496	0.03%
2018/06/28	6	22.28	2	22.30	22.40	4	15,465	0.03%
2018/06/27	0	0.00	11.3	22.40	22.40	-11.3	15,426	-0.07%
2018/06/26	15	22.45	10	22.55	22.40	5	15,570	0.03%
2018/06/25	1	22.75	0	0.00	22.70	1	15,507	0.01%
2018/06/22	4	22.79	0	0.00	22.75	4	15,831	0.03%
2018/06/20	2	22.78	0	0.00	23.00	2	16,519	0.01%
2018/06/19	52	23.03	0	0.00	22.85	52	16,672	0.31%
2018/06/15	5	23.40	1	23.45	23.20	4	16,733	0.02%
2018/06/14	10	23.30	0	0.00	23.40	10	17,218	0.06%
2018/06/13	1	23.30	0	0.00	23.35	1	17,619	0.01%
2018/06/11	6	23.50	0	0.00	23.55	6	20,223	0.03%
2018/06/08	1	23.45	0	0.00	23.40	1	21,852	0.00%
2018/06/07	1	23.40	5	23.45	23.45	-4	22,369	-0.02%
2018/06/06	1.6	23.39	0	0.00	23.45	1.6	23,533	0.01%
2018/06/05	2	23.48	1	23.35	23.30	1	24,055	0.00%
2018/06/04	5	23.15	15	23.58	23.55	-10	24,033	-0.04%
2018/06/01	21	23.04	8	23.03	23.05	13	23,845	0.05%
2018/05/31	10	23.00	0	0.00	22.55	10	23,872	0.04%
2018/05/30	13	22.85	0	0.00	22.80	13	23,589	0.06%
2018/05/29	11	23.20	0	0.00	23.15	11	23,434	0.05%
2018/05/25	13	23.34	0.4	23.30	23.30	12.6	23,917	0.05%
2018/05/23	7	23.21	1	23.25	23.20	6	24,156	0.02%
2018/05/22	1	23.50	0	0.00	23.50	1	24,376	0.00%
2018/05/21	115	23.25	122	23.41	23.40	-7	24,612	-0.03%	大買/大賣/
2018/05/18	49	23.08	0	0.00	23.00	49	24,392	0.20%
2018/05/17	1	23.20	1	23.40	23.10	0	24,439	0.00%
2018/05/16	3	23.12	1	23.10	23.10	2	24,409	0.01%
2018/05/15	5	23.28	85	23.75	23.15	-80	24,301	-0.33%
2018/05/14	85	23.65	2	23.63	23.65	83	24,389	0.34%
2018/05/11	7	23.30	0	0.00	23.15	7	24,251	0.03%
2018/05/10	14	23.40	0	0.00	23.45	14	24,106	0.06%
2018/05/09	15	23.92	0	0.00	23.70	15	23,902	0.06%
2018/05/07	0	0.00	2	23.70	24.20	-2	23,954	-0.01%
2018/05/04	6	23.67	7	23.53	23.40	-1	23,702	0.00%
2018/05/03	0	0.00	3	23.88	23.80	-3	23,644	-0.01%
2018/04/30	6	23.80	1	23.70	23.70	5	24,002	0.02%
2018/04/27	1	23.55	10	23.55	23.65	-9	24,545	-0.04%
2018/04/26	6	23.68	1.4	23.61	23.60	4.6	24,717	0.02%
2018/04/25	6	23.63	1	23.60	23.50	5	24,570	0.02%
2018/04/24	1	24.25	0	0.00	23.70	1	24,487	0.00%
2018/04/23	0	0.00	6.2	24.04	24.10	-6.2	24,541	-0.03%
2018/04/19	9	23.97	0.1	24.20	24.25	8.9	24,474	0.04%
2018/04/18	10	23.95	1	24.05	23.85	9	24,724	0.04%
2018/04/17	3	23.75	4	24.04	24.25	-1	24,596	0.00%
2018/04/16	7	23.81	8	23.79	23.70	-1	24,490	0.00%
2018/04/13	16	23.93	0	0.00	23.80	16	24,455	0.07%
2018/04/12	6	24.18	0	0.00	24.10	6	24,326	0.02%
2018/04/11	2	23.88	0	0.00	23.95	2	24,117	0.01%
2018/04/10	1	23.75	10	23.95	23.70	-9	24,125	-0.04%
2018/04/09	16	23.74	0	0.00	23.70	16	24,069	0.07%
2018/04/03	100	24.00	0	0.00	24.00	100	23,986	0.42%
2018/04/02	7	24.84	5	24.75	24.55	2	23,704	0.01%
2018/03/31	1	24.85	0	0.00	24.90	1	23,582	0.00%
2018/03/30	3	25.15	1	25.20	25.05	2	23,678	0.01%
2018/03/29	9	25.21	0	0.00	24.95	9	24,073	0.04%
2018/03/28	1	25.40	5	25.45	25.30	-4	24,078	-0.02%
2018/03/27	8	25.81	7	25.59	25.70	1	24,099	0.00%
2018/03/26	5	24.65	11	25.18	25.30	-6	23,784	-0.03%
2018/03/23	24	24.90	6	25.04	24.85	18	23,601	0.08%
2018/03/22	14	25.86	6	26.13	25.65	8	23,300	0.03%
2018/03/21	6	26.19	14	26.29	26.10	-8	23,131	-0.03%
2018/03/20	4	25.55	20	25.79	26.10	-16	22,992	-0.07%
2018/03/19	19	25.60	5	25.67	25.45	14	22,381	0.06%
2018/03/16	200	25.80	14	25.77	25.60	186	21,994	0.85%	大買/鉅額交易
2018/03/15	100	25.88	159.2	26.00	26.50	-59.2	20,982	-0.28%	大賣/
2018/03/14	64	27.48	257	27.70	26.95	-193	19,735	-0.98%	大賣/鉅額交易
2018/03/13	215	27.21	58	27.39	27.35	157	18,270	0.86%	大買/鉅額交易
2018/03/12	5	27.40	223	27.61	27.35	-218	18,033	-1.21%	大賣/鉅額交易
2018/03/09	128	25.34	148	25.46	25.40	-20	17,233	-0.12%	大買/大賣/
2018/03/08	3	24.78	0	0.00	24.65	3	16,926	0.02%
2018/03/07	0.2	24.65	0	0.00	24.65	0.2	17,100	0.00%
2018/03/06	5	24.95	1	25.00	24.70	4	17,400	0.02%
2018/03/05	5	24.90	10	24.75	24.85	-5	17,663	-0.03%
2018/03/02	5	24.55	0	0.00	24.70	5	17,879	0.03%
2018/03/01	5	24.25	16	24.78	24.90	-11	18,081	-0.06%
2018/02/27	0	0.00	18	24.74	24.50	-18	18,127	-0.10%
2018/02/26	1	24.55	1	24.30	24.30	0	17,819	0.00%
2018/02/23	8	24.52	4	24.98	24.60	4	17,854	0.02%
2018/02/22	8	24.69	15.4	24.57	24.50	-7.4	18,108	-0.04%
2018/02/21	1	24.40	12	24.06	24.40	-11	17,949	-0.06%
2018/02/12	10	22.90	0	0.00	22.90	10	17,734	0.06%
2018/02/09	4	22.59	0	0.00	22.70	4	17,712	0.02%
2018/02/08	2	23.05	3	23.00	23.00	-1	17,831	-0.01%
2018/02/07	2	22.93	1	23.10	23.15	1	18,124	0.01%
2018/02/06	24	22.61	19	22.78	22.35	5	18,107	0.03%
2018/02/05	4	23.70	39	23.75	23.80	-35	17,883	-0.20%
2018/02/02	5	24.30	3	24.23	24.20	2	17,896	0.01%
2018/02/01	5	24.25	0	0.00	24.20	5	18,009	0.03%
2018/01/31	1	24.25	0	0.00	24.50	1	18,379	0.01%
2018/01/30	1	24.55	0	0.00	24.45	1	18,443	0.01%
2018/01/29	20	24.25	1	24.20	24.30	19	18,460	0.10%
2018/01/26	6	24.38	0	0.00	24.40	6	18,949	0.03%
2018/01/25	12	24.78	14	24.72	24.60	-2	19,017	-0.01%
2018/01/24	8	25.27	100.1	25.24	25.10	-92.1	18,883	-0.49%
2018/01/23	54.2	24.90	342	24.81	24.90	-287.8	18,534	-1.55%	大賣/鉅額交易
2018/01/22	36	24.25	61	24.26	24.30	-25	17,952	-0.14%
2018/01/19	2	23.80	4	23.90	23.80	-2	17,668	-0.01%
2018/01/18	53	23.99	2	23.93	23.75	51	17,594	0.29%
2018/01/17	1	23.75	0	0.00	23.90	1	17,577	0.01%
2018/01/16	1	23.80	0	0.00	23.85	1	18,041	0.01%
2018/01/15	87	23.92	21	23.90	23.95	66	18,096	0.36%
2018/01/12	9	23.99	12	23.98	23.90	-3	18,147	-0.02%
2018/01/11	1	23.35	0	0.00	23.45	1	17,943	0.01%
2018/01/10	11	23.43	0	0.00	23.30	11	18,097	0.06%
2018/01/09	3	23.53	0.1	23.55	23.55	2.9	18,319	0.02%
2018/01/08	24	23.55	0	0.00	23.55	24	18,700	0.13%
2018/01/05	2	23.53	2	23.40	23.65	0	18,757	0.00%
2018/01/04	2	23.40	0	0.00	23.45	2	18,936	0.01%
2018/01/03	2	23.78	4	23.70	23.60	-2	19,036	-0.01%
2018/01/02	10	24.03	2	24.23	23.80	8	18,881	0.04%