緯創 (3231)-元大-南海券商分點個股進出

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
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2577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－元大-南海券商分點個股進出

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

元大-南海券商分點個股進出
元大-南海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
2024/05/31	40.2	113.40	29	112.57	112.00	11.2	73,367	0.02%
2024/05/30	21	115.19	8.1	116.94	114.00	13	74,322	0.02%
2024/05/29	58.2	116.91	32	117.67	116.00	26.2	74,963	0.03%
2024/05/28	34.5	119.43	53	120.25	119.00	-18.6	75,364	-0.02%
2024/05/27	17	116.06	13	116.46	116.50	4	73,924	0.01%
2024/05/24	6	114.83	24.2	115.27	115.00	-18.2	74,640	-0.02%
2024/05/23	62	114.23	53.1	114.63	114.00	9	75,063	0.01%
2024/05/22	3	114.17	19	114.18	115.00	-16	76,003	-0.02%
2024/05/21	32	112.64	34	112.78	112.50	-2	77,104	0.00%
2024/05/20	41	111.20	32.2	111.48	111.00	8.9	78,013	0.01%
2024/05/17	1	113.50	1	113.00	112.00	0	78,478	0.00%
2024/05/16	1,442.4	115.36	3,321.1	114.00	112.00	-1,878.8	79,140	-2.37%	大買/大賣/鉅額交易
2024/05/15	2,240	116.47	58.2	115.47	115.00	2,181.8	79,763	2.74%	大買/鉅額交易
2024/05/14	25.4	111.20	23.6	111.60	111.50	1.8	80,645	0.00%
2024/05/13	86.2	112.08	57	111.51	111.00	29.2	82,476	0.04%
2024/05/10	26.1	112.35	32	113.06	114.00	-6	83,680	-0.01%
2024/05/09	1,012.3	113.69	1,321	114.39	112.00	-308.7	83,772	-0.37%	大買/大賣/鉅額交易
2024/05/08	1,513	115.01	1,204	115.50	115.00	309	83,938	0.37%	大買/大賣/鉅額交易
2024/05/07	32.1	113.08	30	113.65	114.50	2.1	84,610	0.00%
2024/05/06	47	113.64	47	114.10	114.00	0	85,451	0.00%
2024/05/03	62.2	112.81	49	111.63	111.00	13.2	86,165	0.02%
2024/05/02	27.2	113.21	31.1	114.23	114.50	-3.9	87,795	0.00%
2024/04/30	31	113.66	27	113.80	113.50	4	88,654	0.00%
2024/04/29	13	114.12	13	114.96	114.00	0	90,496	0.00%
2024/04/26	47	113.21	52.2	113.62	113.00	-5.2	94,369	-0.01%
2024/04/25	30.1	113.55	3	113.67	112.00	27.1	98,203	0.03%
2024/04/24	37	115.57	47.6	115.43	115.50	-10.6	98,635	-0.01%
2024/04/23	3.5	110.14	1.1	111.05	111.00	2.4	98,685	0.00%
2024/04/22	19.2	111.27	9	109.17	108.50	10.2	98,941	0.01%
2024/04/19	70.1	115.02	65	116.02	115.00	5.1	99,484	0.01%
2024/04/18	28	115.84	41.2	116.30	118.00	-13.2	100,151	-0.01%
2024/04/17	64	114.37	47	114.80	114.50	17	100,628	0.02%
2024/04/16	122.9	114.95	1,071.1	115.00	114.00	-948.2	99,977	-0.95%	大買/大賣/鉅額交易
2024/04/15	869.3	121.37	25	120.48	119.50	844.3	99,746	0.85%	大買/鉅額交易
2024/04/12	435.2	123.53	420	124.62	122.50	15.2	99,486	0.02%	大買/大賣/
2024/04/11	137.5	123.26	17.6	124.54	123.00	120	98,973	0.12%	大買/鉅額交易
2024/04/10	47.2	126.28	32	126.17	125.50	15.2	98,514	0.02%
2024/04/09	741.6	128.84	711	127.21	126.00	30.6	97,978	0.03%	大買/大賣/
2024/04/08	1,297.1	131.85	1,267	132.47	132.00	30.1	97,472	0.03%	大買/大賣/
2024/04/03	1,315.1	126.61	1,376.6	127.63	129.50	-61.5	97,382	-0.06%	大買/大賣/
2024/04/02	1,320.1	123.51	1,334.3	124.01	125.00	-14.2	95,006	-0.01%	大買/大賣/
2024/04/01	1,300	126.52	1,276	122.50	122.50	24	94,296	0.03%	大買/大賣/
2024/03/29	410.6	123.69	439.4	124.84	125.00	-28.8	93,180	-0.03%	大買/大賣/
2024/03/28	7.3	118.83	16	119.53	120.50	-8.7	90,381	-0.01%
2024/03/27	10.3	116.27	290	117.00	117.00	-279.7	90,264	-0.31%	大賣/鉅額交易
2024/03/26	29.9	118.05	8	118.50	117.00	21.9	91,006	0.02%
2024/03/25	39.3	122.86	230	123.41	122.00	-190.7	90,863	-0.21%	大賣/鉅額交易
2024/03/22	13.2	122.69	40.4	123.25	123.00	-27.2	91,132	-0.03%
2024/03/21	7.3	120.18	6.7	120.71	120.50	0.7	90,520	0.00%
2024/03/20	40.2	121.83	32.3	123.56	120.00	7.8	90,895	0.01%
2024/03/19	31.1	121.10	39	122.28	122.50	-7.9	90,127	-0.01%
2024/03/18	19.2	119.37	32.2	120.31	120.00	-13	89,597	-0.01%
2024/03/15	27.2	117.75	43.2	117.64	119.50	-16	89,472	-0.02%
2024/03/14	23.3	114.64	23	115.24	115.50	0.3	88,677	0.00%
2024/03/13	97.9	118.22	34	117.06	116.50	63.9	88,539	0.07%
2024/03/12	13.6	121.63	14	121.86	122.50	-0.4	87,599	0.00%
2024/03/11	81	122.21	97.1	122.13	121.00	-16.1	86,981	-0.02%
2024/03/08	27.5	116.33	22	117.75	116.00	5.5	84,658	0.01%
2024/03/07	41.4	117.11	23	116.91	116.00	18.4	84,305	0.02%
2024/03/06	12.1	119.80	4.1	120.36	119.50	8	84,380	0.01%
2024/03/05	30.6	121.16	45.2	121.25	121.50	-14.6	84,705	-0.02%
2024/03/04	1,323.4	120.03	2,153	116.68	116.50	-829.6	83,596	-0.99%	大買/大賣/鉅額交易
2024/03/01	28.1	117.90	26.6	118.69	118.00	1.5	82,963	0.00%
2024/02/29	131	113.80	113.2	114.11	115.50	17.8	82,639	0.02%	大買/大賣/
2024/02/27	1,456.8	112.81	1,473	113.40	113.50	-16.2	82,161	-0.02%	大買/大賣/
2024/02/26	1,021.4	116.79	1,014	117.25	117.00	7.4	81,520	0.01%	大買/大賣/
2024/02/23	88.4	119.14	87	118.25	116.00	1.4	82,394	0.00%
2024/02/22	1,355.1	121.59	1,329	120.02	119.00	26.1	82,377	0.03%	大買/大賣/
2024/02/21	26.9	118.18	25	118.74	118.50	1.9	81,420	0.00%
2024/02/20	982.2	121.46	956	121.92	122.00	26.2	80,732	0.03%	大買/大賣/
2024/02/19	25	123.92	12	124.00	122.50	13	80,311	0.02%
2024/02/16	1,261	127.72	432.2	128.20	126.00	828.8	80,523	1.03%	大買/大賣/鉅額交易
2024/02/15	1,244	133.15	1,240	133.66	130.50	4	79,728	0.00%	大買/大賣/
2024/02/05	833.2	121.66	2,262.9	121.76	124.50	-1,429.7	78,923	-1.81%	大買/大賣/鉅額交易
2024/02/02	1,163	118.23	1,192.4	118.73	120.00	-29.4	78,367	-0.04%	大買/大賣/
2024/02/01	38.1	114.12	48.8	114.42	115.00	-10.7	78,456	-0.01%
2024/01/31	967.1	114.90	944	115.30	114.50	23.1	81,131	0.03%	大買/大賣/
2024/01/30	1,108.8	119.30	266.4	118.39	118.00	842.4	80,957	1.04%	大買/大賣/鉅額交易
2024/01/29	1,147	115.94	1,154.2	116.64	116.50	-7.2	80,092	-0.01%	大買/大賣/
2024/01/26	809	113.61	798.1	113.88	113.00	11	79,717	0.01%	大買/大賣/
2024/01/25	1,147.1	117.82	1,161	117.45	115.00	-13.9	79,371	-0.02%	大買/大賣/
2024/01/24	906	116.83	335.1	117.70	116.00	570.9	77,578	0.74%	大買/大賣/鉅額交易
2024/01/23	1,086.5	116.47	1,104.4	116.95	117.00	-17.8	77,090	-0.02%	大買/大賣/
2024/01/22	1,162.1	116.85	1,166.8	116.45	116.50	-4.7	75,750	-0.01%	大買/大賣/
2024/01/19	373.4	105.61	437.5	106.07	107.00	-64.1	72,889	-0.09%	大買/大賣/
2024/01/18	15	96.88	35	96.71	97.70	-20	69,445	-0.03%
2024/01/17	50	99.05	24	99.27	97.90	26	69,404	0.04%
2024/01/16	7	98.96	7.1	98.96	98.60	-0.1	69,586	0.00%
2024/01/15	53.1	99.31	24	100.23	98.60	29.1	69,770	0.04%
2024/01/12	33.7	99.16	55	99.06	99.50	-21.3	69,377	-0.03%
2024/01/11	0.3	96.92	25	96.83	97.60	-24.7	68,947	-0.04%
2024/01/10	0	95.17	5	95.12	94.50	-5	70,996	-0.01%
2024/01/09	34.1	95.37	31	96.91	94.00	3.1	72,328	0.00%
2024/01/08	28	94.26	26	94.90	94.40	2	72,025	0.00%
2024/01/05	13	93.76	5	94.18	93.60	8	72,968	0.01%
2024/01/04	1.1	94.70	8	94.08	94.20	-6.9	74,314	-0.01%
2024/01/03	26	93.22	19	93.56	93.50	7	76,970	0.01%
2024/01/02	57.1	96.13	10	94.40	93.70	47.1	77,612	0.06%
2023/12/29	33.1	97.96	61	98.48	98.60	-27.9	76,858	-0.04%
2023/12/28	12.4	96.51	6.6	97.82	95.90	5.8	76,126	0.01%
2023/12/27	18.6	96.73	3	97.10	96.70	15.6	77,213	0.02%
2023/12/26	3	96.10	2	96.80	97.00	1	79,699	0.00%
2023/12/25	16	96.63	30.2	96.68	96.60	-14.2	80,972	-0.02%
2023/12/22	18	94.84	5.3	95.35	94.20	12.8	80,706	0.02%
2023/12/21	43	93.96	56.2	94.54	95.20	-13.2	80,789	-0.02%
2023/12/20	18.1	94.06	40.7	94.35	94.20	-22.6	80,167	-0.03%
2023/12/19	16	92.23	14	93.41	92.00	2	79,775	0.00%
2023/12/18	0	0.00	6	92.90	92.30	-6	80,271	-0.01%
2023/12/15	8	92.46	4.1	93.09	91.60	3.9	81,153	0.00%
2023/12/14	7.1	93.58	9.2	94.33	93.10	-2.1	81,709	0.00%
2023/12/13	18	92.67	24.5	92.77	92.90	-6.5	81,924	-0.01%
2023/12/12	6.2	91.06	5	91.28	90.50	1.2	82,288	0.00%
2023/12/11	5.2	92.40	2	93.05	91.80	3.2	83,190	0.00%
2023/12/08	26	93.67	9	93.46	92.60	17	83,663	0.02%
2023/12/07	17.1	91.97	27.2	93.02	93.40	-10.1	84,174	-0.01%
2023/12/06	12	90.88	27.2	91.25	91.20	-15.2	85,906	-0.02%
2023/12/05	13.2	89.27	1.1	89.31	89.20	12.1	86,114	0.01%
2023/12/04	1.2	92.43	3	91.87	91.30	-1.8	86,032	0.00%
2023/12/01	12	91.99	10.2	92.53	92.80	1.8	86,253	0.00%
2023/11/30	12.5	91.75	8	91.70	91.50	4.5	86,241	0.01%
2023/11/29	6.2	93.34	4.2	93.53	93.30	2	86,498	0.00%
2023/11/28	6.4	92.35	3	92.27	92.50	3.4	88,159	0.00%
2023/11/27	22.8	92.93	14	92.67	92.70	8.8	90,725	0.01%
2023/11/24	5.3	95.38	8	96.04	96.00	-2.8	91,275	0.00%
2023/11/22	44.6	99.07	17	98.25	97.60	27.6	94,745	0.03%
2023/11/21	421.2	103.20	31.2	102.85	102.50	390	97,250	0.40%	大買/鉅額交易
2023/11/20	8.2	98.58	14	99.51	99.70	-5.8	100,938	-0.01%
2023/11/17	9	99.11	21.3	99.48	99.00	-12.3	102,125	-0.01%
2023/11/16	11.2	99.18	12	99.63	99.00	-0.9	103,972	0.00%
2023/11/15	26.3	99.34	35	100.12	99.00	-8.8	105,424	-0.01%
2023/11/14	48.1	99.04	17	98.58	98.10	31.1	108,376	0.03%
2023/11/13	26.1	99.09	102	99.60	100.00	-76	112,049	-0.07%	大賣/
2023/11/10	111	96.36	37	97.23	98.10	74	113,658	0.07%	大買/
2023/11/09	16	98.61	22	98.81	98.60	-6	114,264	-0.01%
2023/11/08	57	98.79	60	98.09	97.30	-3	115,887	0.00%
2023/11/07	3	93.80	22	93.44	93.40	-19	115,130	-0.02%
2023/11/06	10	92.63	8	92.75	92.10	2	118,831	0.00%
2023/11/03	30.1	92.18	18	93.14	91.20	12.1	121,725	0.01%
2023/11/02	23.1	93.15	30	93.22	92.80	-6.9	126,175	-0.01%
2023/11/01	6	90.13	3	90.47	89.50	3	127,805	0.00%
2023/10/31	24	92.41	22	91.69	89.40	2	132,840	0.00%
2023/10/30	37	95.18	26	94.05	93.70	11	134,868	0.01%
2023/10/27	37	95.82	36.5	95.58	94.30	0.5	138,647	0.00%
2023/10/26	33	93.25	24	93.50	93.20	9	140,010	0.01%
2023/10/25	22	95.94	25	95.80	95.30	-3	142,461	0.00%
2023/10/24	50	94.20	49.2	95.10	96.20	0.8	142,120	0.00%
2023/10/23	25	92.83	26.4	93.09	92.50	-1.4	141,242	0.00%
2023/10/20	25.2	89.97	27	90.71	91.40	-1.8	141,005	0.00%
2023/10/19	56	91.17	49.2	91.23	91.70	6.8	140,393	0.00%
2023/10/18	66.6	91.23	71.5	90.25	91.00	-4.9	139,872	0.00%
2023/10/17	58.3	96.61	42	95.15	94.70	16.3	137,104	0.01%
2023/10/16	20.4	98.41	17	98.77	98.00	3.4	135,942	0.00%
2023/10/13	50.5	99.99	34	99.32	99.10	16.5	135,724	0.01%
2023/10/12	34	100.44	47.1	101.80	102.50	-13.1	134,759	-0.01%
2023/10/11	96.3	103.41	29	101.11	98.20	67.3	134,082	0.05%
2023/10/06	27.1	108.89	25	108.96	108.50	2.1	134,437	0.00%
2023/10/05	13	106.69	16	106.75	107.00	-3	136,130	0.00%
2023/10/04	28.1	105.00	17	105.44	106.00	11.1	137,219	0.01%
2023/10/03	35	109.87	32.5	108.89	108.00	2.5	137,686	0.00%
2023/10/02	27.5	106.92	97.2	108.44	111.00	-69.7	138,259	-0.05%
2023/09/28	29.1	103.22	17	102.53	101.50	12.1	137,680	0.01%
2023/09/27	8	102.06	21	103.05	103.00	-13	137,943	-0.01%
2023/09/26	28.1	102.68	21	102.17	101.50	7.1	138,726	0.01%
2023/09/25	9	101.22	10	102.40	103.00	-1	139,770	0.00%
2023/09/22	11.1	100.64	21	101.81	102.50	-9.9	141,561	-0.01%
2023/09/21	13.1	98.69	11.5	99.53	100.50	1.6	142,708	0.00%
2023/09/20	36.1	100.27	41.2	100.81	98.70	-5.1	143,098	0.00%
2023/09/19	13.1	98.87	294.4	100.08	98.40	-281.3	143,234	-0.20%	大賣/鉅額交易
2023/09/18	56.3	101.36	26	102.06	101.00	30.3	143,749	0.02%
2023/09/15	39.1	105.54	20	106.60	104.50	19.1	145,515	0.01%
2023/09/14	30	105.43	64	106.01	106.00	-34	145,823	-0.02%
2023/09/13	12.4	101.28	6.1	101.84	102.00	6.3	145,987	0.00%
2023/09/12	10	101.75	11.1	101.96	102.00	-1.1	147,817	0.00%
2023/09/11	28	102.92	46.5	101.51	102.50	-18.6	149,199	-0.01%
2023/09/08	24.1	109.58	12	109.83	109.00	12.1	149,315	0.01%
2023/09/07	7.1	111.64	3	111.17	110.00	4.1	150,140	0.00%
2023/09/06	26.1	113.42	111	113.43	113.50	-84.9	151,328	-0.06%	大賣/
2023/09/05	12	111.75	3	112.17	112.50	9	152,889	0.01%
2023/09/04	7	111.36	12	112.33	112.50	-5	153,207	0.00%
2023/09/01	221.2	113.14	12	113.50	109.00	209.2	153,384	0.14%	大買/鉅額交易
2023/08/31	53.1	113.68	48	113.83	117.00	5.1	151,878	0.00%
2023/08/30	21	112.83	32	112.66	112.00	-11	150,388	-0.01%
2023/08/29	53.5	111.24	18	109.50	109.50	35.5	152,731	0.02%
2023/08/28	32.1	109.51	33.3	110.97	109.50	-1.2	153,126	0.00%
2023/08/25	72.8	112.50	26	113.37	111.00	46.8	155,577	0.03%
2023/08/24	108.3	129.88	93	127.22	122.50	15.3	153,948	0.01%	大買/
2023/08/23	11	124.45	18	125.39	127.50	-7	151,950	0.00%
2023/08/22	45.2	125.24	35.1	125.17	123.50	10.1	154,442	0.01%
2023/08/21	27	122.00	14	121.50	121.00	13	155,205	0.01%
2023/08/18	74.7	121.92	56	120.60	120.50	18.7	154,552	0.01%
2023/08/17	205.7	127.53	78.1	127.94	129.00	127.6	151,273	0.08%	大買/鉅額交易
2023/08/16	44.5	118.29	54.1	121.28	128.00	-9.6	147,325	-0.01%
2023/08/15	40	118.55	47	118.31	116.50	-7	145,781	0.00%
2023/08/14	48.4	110.67	42	110.80	111.50	6.4	144,619	0.00%
2023/08/11	50.2	117.36	34.3	117.47	115.00	15.9	141,921	0.01%
2023/08/10	56.3	115.52	48	114.50	113.50	8.3	140,567	0.01%
2023/08/09	48.9	121.71	46	122.21	120.00	2.9	137,269	0.00%
2023/08/08	64.4	130.23	64	129.77	129.00	0.4	136,528	0.00%
2023/08/07	44	123.09	44	123.02	125.00	0	131,929	0.00%
2023/08/04	47.1	114.14	42.9	114.33	114.00	4.2	130,249	0.00%
2023/08/02	45.7	126.61	20	123.33	121.50	25.7	125,410	0.02%
2023/08/01	58.3	134.96	88.5	130.78	135.00	-30.2	123,181	-0.02%
2023/07/31	52.3	150.97	18	148.47	141.50	34.3	119,189	0.03%
2023/07/28	28	152.95	51.3	155.38	157.00	-23.3	117,057	-0.02%
2023/07/27	6.1	154.44	1	154.00	154.00	5.1	114,413	0.00%
2023/07/26	3	159.47	10.7	156.40	156.50	-7.7	115,335	-0.01%
2023/07/25	2.3	157.98	2.2	155.36	152.00	0.1	115,259	0.00%
2023/07/24	12.2	153.57	2	152.00	158.00	10.2	115,382	0.01%
2023/07/21	6.3	142.52	11.1	140.45	147.50	-4.8	115,512	0.00%
2023/07/20	3.1	132.52	22	133.30	134.50	-18.9	115,954	-0.02%
2023/07/19	4.2	132.41	4	133.00	128.00	0.2	116,322	0.00%
2023/07/18	5.1	134.93	3	136.17	133.00	2.1	116,878	0.00%
2023/07/17	12.4	140.97	2	142.50	139.50	10.4	117,000	0.01%
2023/07/14	5.1	136.73	7.4	138.68	142.00	-2.3	118,026	0.00%
2023/07/13	43.7	133.69	29.2	134.25	132.00	14.5	117,676	0.01%
2023/07/12	85.2	120.29	90	121.26	124.00	-4.8	114,566	0.00%
2023/07/11	13	108.85	29.1	110.30	113.00	-16.1	112,635	-0.01%
2023/07/10	70.5	104.68	31	105.50	103.00	39.5	111,414	0.04%
2023/07/07	45.2	106.89	41.2	108.07	106.00	4.1	110,867	0.00%
2023/07/06	33.1	105.47	27.7	105.98	105.50	5.4	109,008	0.00%
2023/07/05	49.1	101.66	36.1	102.29	102.50	13	107,848	0.01%
2023/07/04	11	101.86	33.9	103.43	105.00	-22.9	106,113	-0.02%
2023/07/03	24	96.50	20	95.86	95.70	4	105,150	0.00%
2023/06/30	32	88.29	78.4	88.04	90.80	-46.4	104,322	-0.04%
2023/06/29	100	82.00	54	81.85	83.60	46	103,396	0.04%
2023/06/28	39.5	81.06	41	81.18	78.70	-1.5	101,949	0.00%
2023/06/27	56	80.86	81	79.96	79.60	-25	100,933	-0.02%
2023/06/26	45	80.91	44.1	82.36	82.80	0.9	100,256	0.00%
2023/06/21	66	84.11	32.8	81.58	84.10	33.2	99,270	0.03%
2023/06/20	21	77.59	24	77.74	77.70	-3	97,590	0.00%
2023/06/19	19	79.63	14	79.54	78.40	5	96,478	0.01%
2023/06/16	23.3	80.39	30	80.99	80.20	-6.7	95,723	-0.01%
2023/06/15	29.2	79.87	47.2	78.43	80.20	-18	93,255	-0.02%
2023/06/14	27	75.23	67.1	75.25	76.70	-40.1	90,825	-0.04%
2023/06/13	21	71.51	16	72.03	71.80	5	87,985	0.01%
2023/06/12	60.2	72.06	13	71.62	70.70	47.2	86,804	0.05%
2023/06/09	16.7	70.64	57	71.48	73.00	-40.3	84,944	-0.05%
2023/06/08	478	68.73	36	69.08	68.00	442	82,605	0.54%	大買/鉅額交易
2023/06/07	35	69.95	20	69.70	68.60	15	81,273	0.02%
2023/06/06	20	70.83	32.4	71.48	70.60	-12.4	79,813	-0.02%
2023/06/05	45.2	70.98	49	70.96	71.00	-3.8	79,062	0.00%
2023/06/02	83	72.72	60.2	73.78	71.10	22.8	77,459	0.03%
2023/06/01	17	66.69	47	67.27	69.40	-30	73,617	-0.04%
2023/05/31	45	66.36	34	66.79	66.70	11	71,367	0.02%
2023/05/30	47	67.89	21.4	67.15	66.30	25.6	66,044	0.04%
2023/05/29	39	67.91	98	68.20	68.00	-59	63,640	-0.09%
2023/05/26	84	65.58	73.7	65.98	65.00	10.3	60,859	0.02%
2023/05/25	18	60.25	51.2	61.24	61.70	-33.2	56,693	-0.06%
2023/05/24	53.1	55.70	12	55.53	56.10	41.1	53,445	0.08%
2023/05/23	7	53.30	6	53.80	53.60	1	51,926	0.00%
2023/05/22	5.1	53.22	7	52.74	52.70	-1.9	50,829	0.00%
2023/05/19	7	52.40	37	52.25	53.20	-30	49,902	-0.06%
2023/05/18	13	51.02	38	51.09	50.60	-25	48,118	-0.05%
2023/05/17	9	49.37	14	49.21	49.45	-5	46,770	-0.01%
2023/05/16	18	48.49	17	48.93	48.45	1	45,829	0.00%
2023/05/15	12	49.42	11	49.14	48.50	1	44,747	0.00%
2023/05/12	30	47.20	22	50.21	50.10	8	43,504	0.02%
2023/05/11	2	48.15	5	47.76	47.50	-3	40,848	-0.01%
2023/05/10	14	48.13	2	48.08	48.10	12	40,176	0.03%
2023/05/09	10.1	49.00	8	48.88	50.00	2.1	39,277	0.01%
2023/05/08	5	50.38	9	50.70	49.90	-4	38,509	-0.01%
2023/05/05	0	0.00	1	49.55	49.15	-1	37,793	0.00%
2023/05/04	3	48.02	5.2	48.52	49.55	-2.2	37,416	-0.01%
2023/05/03	25	49.25	0	0.00	48.95	25	36,729	0.07%
2023/05/02	7	49.61	18	49.41	50.10	-11	36,394	-0.03%
2023/04/28	3	46.05	3	46.20	46.50	0	35,295	0.00%
2023/04/27	5	45.54	14	46.02	46.00	-9	34,667	-0.03%
2023/04/26	6	44.52	5	45.00	45.00	1	33,828	0.00%
2023/04/25	8	43.95	6	43.97	43.70	2	32,985	0.01%
2023/04/24	6	45.71	3	45.85	46.20	3	31,630	0.01%
2023/04/21	9.2	44.58	8	44.53	44.50	1.2	30,785	0.00%
2023/04/20	7	45.33	5	45.40	45.80	2	29,599	0.01%
2023/04/19	4	45.69	15	45.51	45.65	-11	28,817	-0.04%
2023/04/18	4	43.45	3	43.50	43.45	1	27,272	0.00%
2023/04/17	10	44.57	17.8	44.49	44.20	-7.8	26,654	-0.03%
2023/04/14	25	44.03	15	44.29	43.95	10	26,180	0.04%
2023/04/13	16	44.55	7.1	44.44	44.45	8.9	25,236	0.04%
2023/04/12	1	44.65	16	45.19	45.15	-15	24,386	-0.06%
2023/04/11	4	43.45	0.5	43.40	43.45	3.5	23,306	0.02%
2023/04/10	2.5	41.65	27	42.67	43.40	-24.5	22,753	-0.11%
2023/04/07	7	40.61	3	40.53	40.60	4	21,414	0.02%
2023/04/06	4.1	41.05	2	41.05	41.40	2.1	20,966	0.01%
2023/03/31	10	41.80	7.5	41.48	41.85	2.5	20,410	0.01%
2023/03/30	31.5	41.42	12	41.43	41.60	19.5	19,804	0.10%
2023/03/29	28	39.50	33	39.57	39.55	-5	18,541	-0.03%
2023/03/28	37.2	40.10	35	39.48	39.40	2.2	18,323	0.01%
2023/03/27	24	40.49	29.7	41.02	41.20	-5.7	18,137	-0.03%
2023/03/24	10	39.67	5	39.37	40.00	5	17,776	0.03%
2023/03/23	16	39.30	12	39.42	39.65	4	16,814	0.02%
2023/03/22	1	38.10	19	38.23	38.20	-18	15,790	-0.11%
2023/03/21	70.1	37.26	86	37.41	37.55	-15.9	15,307	-0.10%
2023/03/20	1	35.70	18	35.49	35.90	-17	14,354	-0.12%
2023/03/17	3	34.90	2	34.95	34.95	1	14,196	0.01%
2023/03/16	2	34.53	0	0.00	34.55	2	13,982	0.01%
2023/03/15	1	34.50	4	34.45	34.50	-3	13,837	-0.02%
2023/03/13	1	33.35	1	33.00	33.65	0	13,450	0.00%
2023/03/10	0	0.00	1	33.45	33.60	-1	13,325	-0.01%
2023/03/09	2	33.85	2	33.85	33.95	0	13,293	0.00%
2023/03/08	0	0.00	5	33.77	33.80	-5	13,102	-0.04%
2023/03/01	1.1	32.60	0	0.00	32.55	1.1	12,625	0.01%
2023/02/24	0	0.00	6	33.15	33.15	-6	12,354	-0.05%
2023/02/23	1	31.95	2	32.25	32.20	-1	11,845	-0.01%
2023/02/22	0	0.00	1	31.70	31.75	-1	11,623	-0.01%
2023/02/17	0	0.00	4	31.60	31.65	-4	11,955	-0.03%
2023/02/16	4	31.54	1.1	31.59	31.50	2.9	12,054	0.02%
2023/02/13	0	0.00	3	31.45	31.70	-3	12,208	-0.02%
2023/02/10	3	31.27	2	31.25	31.20	1	12,266	0.01%
2023/02/09	4	31.44	4	31.65	31.80	0	12,478	0.00%
2023/02/03	2	31.80	4	31.90	31.95	-2	12,466	-0.02%
2023/02/02	0	0.00	2	31.55	31.80	-2	12,352	-0.02%
2023/02/01	5	31.41	1	31.35	31.40	4	12,154	0.03%
2023/01/31	0.2	31.20	4	31.20	31.50	-3.8	12,085	-0.03%
2023/01/30	0.8	31.05	47	31.15	31.20	-46.2	11,639	-0.40%
2023/01/16	0	0.00	2	30.05	30.10	-2	11,192	-0.02%
2023/01/13	0	0.00	1	30.20	30.20	-1	11,160	-0.01%
2023/01/11	0	0.00	1	30.25	30.30	-1	11,486	-0.01%
2023/01/10	0	0.00	1	30.10	30.15	-1	11,454	-0.01%
2023/01/09	0	0.00	2.3	29.85	30.00	-2.3	11,397	-0.02%
2023/01/06	0.7	29.41	0	0.00	29.30	0.7	11,294	0.01%
2023/01/05	1.1	29.49	0	0.00	29.50	1.1	11,305	0.01%
2023/01/04	0	0.00	1	29.30	29.40	-1	11,325	-0.01%
2023/01/03	0.5	29.13	0	0.00	29.20	0.5	11,411	0.00%
2022/12/20	0	0.00	5	30.45	30.10	-5	11,021	-0.05%
2022/12/19	0	0.00	5.1	30.11	30.50	-5.1	10,535	-0.05%
2022/12/16	0	0.00	25.5	29.89	30.00	-25.5	9,847	-0.26%
2022/12/15	0.1	29.10	0	0.00	29.30	0.1	9,325	0.00%
2022/12/14	3.1	28.93	50	28.90	29.15	-47	9,391	-0.50%
2022/12/13	53	28.92	0	0.00	28.90	53	9,446	0.56%
2022/12/12	20	28.15	0	0.00	28.50	20	9,340	0.21%
2022/12/09	0	0.00	11	28.35	28.40	-11	9,552	-0.12%
2022/12/08	0	0.00	1	27.75	27.80	-1	9,404	-0.01%
2022/12/07	1	27.20	0	0.00	27.30	1	9,349	0.01%
2022/12/06	0	0.00	0.4	27.45	27.50	-0.4	9,356	0.00%
2022/12/05	1	27.25	1	27.60	27.35	0	9,314	0.00%
2022/12/01	0	0.00	2	27.75	27.50	-2	9,279	-0.02%
2022/11/30	2	27.40	0	0.00	27.65	2	9,253	0.02%
2022/11/18	0	27.75	0	0.00	27.65	0	9,511	0.00%
2022/11/14	0	0.00	3	27.62	27.50	-3	9,287	-0.03%
2022/11/11	5	27.40	6	27.49	27.50	-1	9,163	-0.01%
2022/11/09	3	27.20	0	0.00	27.35	3	9,062	0.03%
2022/11/07	0.3	26.60	1	27.00	26.80	-0.8	8,928	-0.01%
2022/11/04	3	25.32	0	0.00	25.35	3	8,804	0.03%
2022/11/01	2	25.90	0	0.00	26.20	2	8,878	0.02%
2022/10/18	0	0.00	1	26.20	26.20	-1	8,926	-0.01%
2022/10/14	0	0.00	0	26.55	26.55	0	8,746	0.00%
2022/09/30	0	0.00	2	26.95	26.55	-2	8,859	-0.02%
2022/09/26	2	26.75	0	0.00	26.95	2	9,479	0.02%
2022/09/22	0	0.00	1	27.40	27.25	-1	9,861	-0.01%
2022/09/20	1	27.40	0	0.00	27.80	1	9,690	0.01%
2022/09/16	3	27.02	0	0.00	27.35	3	9,314	0.03%
2022/09/06	2	26.95	0	0.00	26.95	2	9,343	0.02%
2022/08/26	0	0.00	1	28.00	28.05	-1	9,017	-0.01%
2022/08/24	1	28.00	0	0.00	27.85	1	9,036	0.01%
2022/08/15	5.1	28.36	5	28.06	27.90	0.1	9,039	0.00%
2022/08/11	0	0.00	2	28.23	28.40	-2	8,965	-0.02%
2022/08/10	1	27.95	8	28.00	28.15	-7	8,842	-0.08%
2022/08/09	3	27.92	1	28.00	28.00	2	8,789	0.02%
2022/08/08	5	27.37	5	27.60	27.65	0	8,686	0.00%
2022/07/28	2	25.95	1	26.35	26.35	1	9,031	0.01%
2022/07/27	1	25.95	0	0.00	26.00	1	8,975	0.01%
2022/07/26	0	25.35	0	0.00	25.40	0	8,980	0.00%
2022/07/21	0	0.00	1	24.95	25.10	-1	9,340	-0.01%
2022/07/20	0.2	25.00	0	0.00	24.90	0.2	9,412	0.00%
2022/07/11	2	24.60	0	0.00	24.45	2	9,411	0.02%
2022/07/08	1	24.00	0	0.00	24.05	1	9,294	0.01%
2022/07/07	2	23.28	0	0.00	23.60	2	9,233	0.02%
2022/07/06	5.4	23.57	0	0.00	23.40	5.4	9,172	0.06%
2022/07/05	0	0.00	4	26.18	26.25	-4	8,734	-0.05%
2022/07/04	1	26.40	0	0.00	26.30	1	8,555	0.01%
2022/07/01	2	26.40	0	0.00	26.35	2	8,570	0.02%
2022/06/30	2	26.73	0	0.00	26.70	2	8,398	0.02%
2022/06/29	4	27.70	3	27.65	27.65	1	8,141	0.01%
2022/06/20	2	28.50	0	0.00	28.20	2	8,198	0.02%
2022/06/15	0	0.00	0.2	28.90	28.90	-0.2	8,172	0.00%
2022/06/14	1	28.70	0	0.00	28.80	1	8,305	0.01%
2022/06/10	1	28.80	0	0.00	28.80	1	8,385	0.01%
2022/06/02	0	0.00	1	28.75	28.80	-1	8,880	-0.01%
2022/05/26	0	27.55	0	0.00	27.35	0	10,328	0.00%
2022/05/19	0	0.00	5	27.95	28.05	-5	16,453	-0.03%
2022/05/18	0	0.00	2	28.00	27.85	-2	16,634	-0.01%
2022/05/13	2.1	27.01	0	0.00	27.15	2.1	17,090	0.01%
2022/05/10	1	27.00	0	0.00	27.40	1	17,953	0.01%
2022/05/09	5	27.68	3	27.77	27.70	2	18,037	0.01%
2022/05/05	0	0.00	4	29.08	29.15	-4	18,217	-0.02%
2022/04/29	1	28.60	0	0.00	28.50	1	19,259	0.01%
2022/04/27	10	28.30	0	0.00	28.25	10	20,025	0.05%
2022/04/26	1.5	28.92	0	0.00	28.85	1.5	20,920	0.01%
2022/04/25	3	28.55	0	0.00	28.60	3	20,981	0.01%
2022/04/08	0	0.00	1	29.20	29.15	-1	21,735	0.00%
2022/04/01	0	0.00	1	29.85	29.90	-1	21,560	0.00%
2022/03/31	0	0.00	1	29.95	29.75	-1	21,547	0.00%
2022/03/29	0	0.00	3	29.85	29.80	-3	21,425	-0.01%
2022/03/28	0	0.00	2	29.80	29.95	-2	21,459	-0.01%
2022/03/23	1	29.75	0	0.00	29.80	1	21,573	0.00%
2022/03/22	10	30.05	5	30.12	30.00	5	21,462	0.02%
2022/03/18	0	0.00	1	29.75	29.75	-1	21,183	0.00%
2022/03/15	0	29.30	0	0.00	29.35	0	20,977	0.00%
2022/03/14	0	0.00	17	29.75	29.65	-17	20,942	-0.08%
2022/03/10	5	29.40	22	29.29	29.45	-17	20,969	-0.08%
2022/03/09	5	28.85	0	0.00	28.80	5	20,932	0.02%
2022/03/08	2	29.08	0	0.00	28.95	2	20,708	0.01%
2022/03/07	50	28.96	0	0.00	28.90	50	20,692	0.24%
2022/03/03	0	0.00	13	29.40	29.50	-13	20,771	-0.06%
2022/03/02	14	29.27	0	0.00	29.35	14	20,565	0.07%
2022/03/01	16	29.49	27	29.59	29.35	-11	20,298	-0.05%
2022/02/25	4.1	29.32	0	0.00	29.40	4.1	19,738	0.02%
2022/02/24	24	29.24	3	29.30	29.25	21	15,179	0.14%
2022/02/23	18	30.05	11	29.96	30.00	7	14,379	0.05%
2022/02/22	3	30.10	5	30.25	30.25	-2	14,076	-0.01%
2022/02/21	17	30.13	5	30.28	30.30	12	13,822	0.09%
2022/02/18	7	30.39	0	0.00	30.30	7	13,645	0.05%
2022/02/17	5	30.50	25	30.58	30.60	-20	13,443	-0.15%
2022/02/16	8	30.43	0	0.00	30.40	8	13,387	0.06%
2022/02/15	1	30.15	4	30.10	30.65	-3	13,191	-0.02%
2022/02/14	14	30.43	6	30.46	30.30	8	12,885	0.06%
2022/02/11	8	30.82	7	30.91	31.00	1	12,731	0.01%
2022/02/10	13	30.60	5	30.72	30.80	8	12,609	0.06%
2022/02/09	9	31.88	0	0.00	32.00	9	12,229	0.07%
2022/02/08	11	31.80	1	31.95	32.00	10	12,001	0.08%
2022/02/07	7	31.28	10	31.47	31.60	-3	11,987	-0.03%
2022/01/26	2	31.33	1	31.30	31.35	1	11,803	0.01%
2022/01/25	1	31.20	5	31.40	31.60	-4	11,590	-0.03%
2022/01/24	1	31.20	2	31.35	31.45	-1	11,204	-0.01%
2022/01/21	3	31.10	5	31.24	31.25	-2	10,801	-0.02%
2022/01/20	5	31.15	4	31.15	31.50	1	10,475	0.01%
2022/01/19	3	30.53	47	31.02	30.95	-44	9,896	-0.44%
2022/01/13	0	0.00	2	30.00	30.00	-2	8,751	-0.02%
2022/01/12	0	0.00	6	29.65	29.75	-6	8,633	-0.07%
2022/01/05	2	29.05	0	0.00	29.05	2	8,214	0.02%
2021/12/29	0	0.00	1	29.20	29.25	-1	8,830	-0.01%
2021/12/28	2.1	29.20	2	29.15	29.20	0.1	8,874	0.00%
2021/12/27	0	0.00	2	29.10	29.20	-2	8,883	-0.02%
2021/12/24	1	29.15	1	29.15	29.10	0	8,970	0.00%
2021/12/21	0.1	29.05	0	0.00	28.95	0.1	8,999	0.00%
2021/12/20	1.1	28.72	0	0.00	28.90	1.1	8,949	0.01%
2021/12/17	0	0.00	1	29.05	28.85	-1	8,894	-0.01%
2021/12/16	0	0.00	1	29.05	29.05	-1	8,842	-0.01%
2021/12/14	1	28.95	0	0.00	29.00	1	9,055	0.01%
2021/12/13	7	29.09	0	0.00	29.00	7	9,093	0.08%
2021/12/10	0	0.00	0.4	29.15	29.25	-0.4	9,183	0.00%
2021/12/08	1	29.20	0	0.00	29.20	1	9,224	0.01%
2021/12/06	20	29.00	6	29.10	29.30	14	9,161	0.15%
2021/12/03	2	29.25	0	0.00	29.15	2	9,194	0.02%
2021/12/02	1	29.10	0	0.00	29.15	1	9,150	0.01%
2021/12/01	5.2	29.15	5	29.30	29.30	0.2	9,177	0.00%
2021/11/30	4	29.55	0	0.00	28.60	4	9,029	0.04%
2021/11/25	0	0.00	1.8	29.61	29.65	-1.8	8,556	-0.02%
2021/11/22	1	29.25	20	29.30	29.40	-19	8,569	-0.22%
2021/11/19	0	0.00	6	29.14	29.20	-6	8,606	-0.07%
2021/11/18	1	28.80	0	0.00	28.80	1	8,619	0.01%
2021/11/17	4	28.88	10	28.80	28.80	-6	8,680	-0.07%
2021/11/16	0	0.00	2	28.80	29.05	-2	8,713	-0.02%
2021/11/12	0	0.00	1	28.80	28.80	-1	8,839	-0.01%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	0	0.00	1	28.65	28.95	-1	9,163	-0.01%
2021/11/09	0.2	28.75	0	0.00	28.85	0.2	9,297	0.00%
2021/11/08	11.8	29.06	10	28.60	28.45	1.8	9,288	0.02%
2021/11/04	0	0.00	10	29.65	29.80	-10	9,214	-0.11%
2021/11/03	10	29.20	0	0.00	29.30	10	9,028	0.11%
2021/10/29	0	0.00	6.1	29.10	29.20	-6.1	9,619	-0.06%
2021/10/26	0	0.00	9	29.25	29.30	-9	10,226	-0.09%
2021/10/22	0	0.00	12	29.20	29.25	-12	10,483	-0.11%
2021/10/21	2	29.20	2	29.15	29.10	0	10,481	0.00%
2021/10/20	1	28.75	0	0.00	28.90	1	10,426	0.01%
2021/10/19	0	0.00	3	28.45	28.50	-3	10,454	-0.03%
2021/10/14	15	28.60	0	0.00	28.40	15	12,692	0.12%
2021/10/12	30	28.50	2	28.50	28.70	28	13,135	0.21%
2021/10/08	11	28.59	1	28.30	28.40	10	13,243	0.08%
2021/10/07	10	28.45	12	28.35	28.35	-2	13,279	-0.02%
2021/10/05	0	0.00	1	27.15	27.40	-1	13,192	-0.01%
2021/10/04	1	27.15	0	0.00	27.15	1	13,283	0.01%
2021/10/01	0	0.00	4	27.49	27.45	-4	13,427	-0.03%
2021/09/29	1	27.15	0	0.00	27.25	1	13,541	0.01%
2021/09/28	0	0.00	5	27.60	27.70	-5	13,644	-0.04%
2021/09/27	0	0.00	2.4	27.74	27.60	-2.4	13,995	-0.02%
2021/09/24	1	27.65	0	0.00	27.70	1	14,038	0.01%
2021/09/23	0	0.00	4	27.70	27.75	-4	14,059	-0.03%
2021/09/22	1	27.50	0	0.00	27.40	1	14,101	0.01%
2021/09/17	0	0.00	1	27.70	27.70	-1	14,159	-0.01%
2021/09/16	1	27.40	1	27.50	27.70	0	14,152	0.00%
2021/09/15	1	27.75	2	27.83	27.75	-1	14,166	-0.01%
2021/09/14	1	27.35	0	0.00	27.20	1	14,033	0.01%
2021/09/13	1	27.10	0	0.00	27.05	1	14,016	0.01%
2021/09/10	4	27.05	0	0.00	27.15	4	14,056	0.03%
2021/09/09	2	27.10	0	0.00	27.10	2	14,211	0.01%
2021/09/08	0.1	27.35	0.1	27.25	27.20	0	14,292	0.00%
2021/09/06	2	27.75	0	0.00	27.55	2	14,502	0.01%
2021/09/03	2	27.55	0	0.00	27.55	2	14,530	0.01%
2021/09/02	1	27.65	0	0.00	27.50	1	14,725	0.01%
2021/08/30	0	0.00	1	27.45	27.65	-1	14,854	-0.01%
2021/08/23	0	0.00	3	27.00	26.95	-3	15,310	-0.02%
2021/08/19	2	26.60	0	0.00	26.70	2	16,216	0.01%
2021/08/18	1	26.60	0	0.00	27.00	1	16,212	0.01%
2021/08/17	3.1	26.80	0	0.00	26.75	3.1	16,279	0.02%
2021/08/16	10	26.82	5	27.06	26.70	5	16,316	0.03%
2021/08/13	1	27.05	0	0.00	27.15	1	16,292	0.01%
2021/08/12	0	0.00	2.2	27.28	27.35	-2.2	16,283	-0.01%
2021/08/11	2	27.20	1	27.25	27.20	1	16,355	0.01%
2021/08/10	8	27.11	3	27.22	27.20	5	16,448	0.03%
2021/08/09	1	27.25	1	27.65	27.30	0	16,610	0.00%
2021/08/06	0.1	27.50	4	27.65	27.70	-4	16,679	-0.02%
2021/08/05	3	27.10	0	0.00	27.10	3	16,561	0.02%
2021/08/04	5.1	27.19	1	27.20	27.30	4.1	16,863	0.02%
2021/08/03	4	27.15	0	0.00	27.40	4	17,018	0.02%
2021/08/02	2	27.53	3	27.55	27.60	-1	17,057	-0.01%
2021/07/30	8	27.86	0	0.00	27.75	8	16,996	0.05%
2021/07/29	5	28.08	0	0.00	28.00	5	16,936	0.03%
2021/07/28	12	27.85	8	27.98	28.05	4	17,088	0.02%
2021/07/27	1	28.20	0	0.00	28.15	1	17,297	0.01%
2021/07/26	5	28.13	0	0.00	28.10	5	17,603	0.03%
2021/07/23	1.3	28.17	0	0.00	28.10	1.3	17,588	0.01%
2021/07/22	4	28.49	2	28.25	28.20	2	17,556	0.01%
2021/07/21	81.5	28.26	0	0.00	28.05	81.5	17,414	0.47%
2021/07/20	6	31.24	0	0.00	31.20	6	16,072	0.04%
2021/07/19	21	31.70	9	31.41	31.65	12	15,731	0.08%
2021/07/16	2	31.60	3	31.78	31.75	-1	15,823	-0.01%
2021/07/15	2	32.05	24	32.27	31.95	-22	15,840	-0.14%
2021/07/14	0.3	32.25	0	0.00	32.10	0.3	15,771	0.00%
2021/07/13	4	32.40	0	0.00	32.20	4	15,830	0.03%
2021/07/08	8	32.89	5	33.04	32.80	3	16,007	0.02%
2021/07/07	0	0.00	2	32.75	32.75	-2	16,035	-0.01%
2021/07/06	0	0.00	3	32.65	32.70	-3	16,221	-0.02%
2021/07/05	3	32.72	30	32.81	32.55	-27	16,263	-0.17%
2021/07/02	0	0.00	4	32.16	32.35	-4	16,203	-0.02%
2021/07/01	0	0.00	200	31.22	31.05	-200	16,089	-1.24%	大賣/鉅額交易
2021/06/30	0	0.00	3.2	31.00	31.00	-3.2	16,096	-0.02%
2021/06/29	1	30.70	0	0.00	30.75	1	16,144	0.01%
2021/06/25	0	0.00	1	30.95	30.80	-1	16,274	-0.01%
2021/06/24	1	30.40	0	0.00	30.40	1	16,354	0.01%
2021/06/23	1	30.55	2.1	30.57	30.40	-1.1	16,487	-0.01%
2021/06/22	0	0.00	2	30.55	30.40	-2	16,918	-0.01%
2021/06/21	2	30.75	0	0.00	30.30	2	17,834	0.01%
2021/06/18	0	0.00	36	30.76	30.65	-36	18,194	-0.20%
2021/06/17	1	30.75	6	30.84	30.60	-5	18,405	-0.03%
2021/06/16	8	30.81	25	30.36	30.60	-17	19,062	-0.09%
2021/06/15	4	30.20	0	0.00	30.15	4	19,614	0.02%
2021/06/10	0	0.00	9	30.20	30.25	-9	19,681	-0.05%
2021/06/09	2	30.20	0	0.00	30.20	2	19,730	0.01%
2021/06/08	1	30.75	0.4	30.85	30.65	0.6	19,762	0.00%
2021/06/07	2	30.50	0	0.00	30.55	2	19,818	0.01%
2021/06/04	1	30.85	1	30.90	30.95	0	19,841	0.00%
2021/06/03	3	31.37	0	0.00	31.25	3	19,870	0.02%
2021/06/02	3	31.48	0	0.00	31.35	3	19,923	0.02%
2021/06/01	4	31.35	0	0.00	31.40	4	19,887	0.02%
2021/05/31	1	30.70	0	0.00	30.75	1	19,846	0.01%
2021/05/28	0	0.00	2	30.30	30.55	-2	19,835	-0.01%
2021/05/27	2	29.50	0	0.00	29.55	2	19,905	0.01%
2021/05/26	3	29.70	1	29.75	29.70	2	19,518	0.01%
2021/05/25	0	0.00	2	29.75	29.55	-2	19,581	-0.01%
2021/05/24	0	0.00	10	29.15	29.30	-10	19,634	-0.05%
2021/05/21	6	29.21	0	0.00	29.10	6	19,682	0.03%
2021/05/20	40	29.25	1	29.40	29.20	39	19,584	0.20%
2021/05/19	1.1	29.05	0	0.00	29.15	1.1	19,594	0.01%
2021/05/18	5	28.54	4	28.59	28.70	1	19,648	0.01%
2021/05/17	4	28.20	3	28.35	27.90	1	19,605	0.01%
2021/05/14	1.1	29.40	1	29.60	29.55	0.1	19,375	0.00%
2021/05/13	1	29.85	1	30.00	29.70	0	19,318	0.00%
2021/05/12	11.2	29.83	10	29.58	30.00	1.2	19,135	0.01%
2021/05/11	4	30.66	10	30.59	30.50	-6	18,813	-0.03%
2021/05/10	5	30.44	1	31.10	31.20	4	18,683	0.02%
2021/05/07	4	31.03	21	31.10	31.15	-17	19,015	-0.09%
2021/05/06	7	30.72	53	31.05	30.75	-46	19,568	-0.24%
2021/05/05	0	0.00	1	31.05	30.80	-1	20,029	0.00%
2021/05/04	7	30.98	2.2	31.14	31.15	4.8	19,961	0.02%
2021/05/03	3	31.67	1	31.85	31.65	2	19,780	0.01%
2021/04/29	2.2	32.55	3.4	32.56	32.70	-1.2	19,586	-0.01%
2021/04/28	0	0.00	1	32.70	32.70	-1	19,594	-0.01%
2021/04/27	10	32.65	0	0.00	32.60	10	19,730	0.05%
2021/04/26	1	32.65	1	32.80	32.80	0	19,659	0.00%
2021/04/23	2	32.25	0	0.00	32.45	2	19,574	0.01%
2021/04/22	4	32.63	1	32.65	32.55	3	19,688	0.02%
2021/04/21	1	32.95	20	33.05	33.00	-19	19,681	-0.10%
2021/04/19	2	33.10	3	33.10	33.05	-1	19,556	-0.01%
2021/04/16	0	0.00	2	33.05	32.95	-2	19,469	-0.01%
2021/04/15	4	32.88	0	0.00	32.85	4	19,541	0.02%
2021/04/14	7	32.88	2	32.90	33.00	5	19,450	0.03%
2021/04/13	4	33.35	0	0.00	33.15	4	19,250	0.02%
2021/04/12	3	33.47	0	0.00	33.40	3	19,191	0.02%
2021/04/09	1	33.75	4	33.83	33.70	-3	19,040	-0.02%
2021/04/08	2	33.55	1.4	33.61	33.55	0.7	18,929	0.00%
2021/04/07	6	33.43	1	33.65	33.45	5	18,819	0.03%
2021/04/06	2	33.45	0	0.00	33.40	2	18,656	0.01%
2021/04/01	7	33.48	0	0.00	33.40	7	18,698	0.04%
2021/03/31	3	33.58	1	33.70	33.50	2	18,637	0.01%
2021/03/30	0	0.00	4	33.81	33.85	-4	18,519	-0.02%
2021/03/29	0	0.00	3	33.50	33.55	-3	18,451	-0.02%
2021/03/25	5.8	33.16	1	33.50	33.20	4.8	18,661	0.03%
2021/03/24	18	33.92	9	33.75	33.75	9	18,375	0.05%
2021/03/23	4.2	34.48	1	34.65	34.75	3.2	17,678	0.02%
2021/03/22	0	0.00	2	34.35	34.35	-2	17,445	-0.01%
2021/03/19	2	33.75	1	33.85	33.85	1	17,615	0.01%
2021/03/18	2	33.60	6	33.63	33.85	-4	17,268	-0.02%
2021/03/16	2	32.65	0	0.00	32.60	2	16,767	0.01%
2021/03/15	6	32.63	17	32.71	32.60	-11	16,836	-0.07%
2021/03/12	4	32.26	6	32.45	32.40	-2	16,874	-0.01%
2021/03/11	0	0.00	150	32.20	32.25	-150	16,894	-0.89%	大賣/鉅額交易
2021/03/10	4	32.18	13	32.12	32.10	-9	16,992	-0.05%
2021/03/09	2	31.80	3.2	31.75	32.00	-1.2	17,174	-0.01%
2021/03/08	3.3	31.81	6	31.75	31.80	-2.7	17,336	-0.02%
2021/03/04	6	31.11	2	31.30	31.35	4	17,900	0.02%
2021/03/03	2	31.35	0	0.00	31.40	2	17,975	0.01%
2021/03/02	18	31.81	2	31.80	31.35	16	17,826	0.09%
2021/02/26	8	31.43	0	0.00	32.00	8	17,634	0.05%
2021/02/25	1	31.60	1	31.80	31.70	0	17,263	0.00%
2021/02/24	0	0.00	3	32.03	31.90	-3	17,199	-0.02%
2021/02/23	2	31.70	2	31.70	31.80	0	17,047	0.00%
2021/02/22	2	31.40	5	31.25	31.30	-3	16,982	-0.02%
2021/02/19	1	30.75	1.5	31.15	31.15	-0.5	17,001	0.00%
2021/02/18	1	30.80	3	30.92	30.80	-2	17,007	-0.01%
2021/02/17	0	0.00	0.1	31.10	31.00	-0.1	17,080	0.00%
2021/02/05	2	30.85	0	0.00	30.80	2	17,294	0.01%
2021/02/04	0	0.00	2.1	30.91	30.75	-2.1	17,281	-0.01%
2021/02/03	0.2	31.10	0.2	31.13	31.10	0.1	17,275	0.00%
2021/02/02	0	0.00	1	31.40	31.15	-1	17,264	-0.01%
2021/02/01	1	30.85	0	0.00	31.10	1	17,212	0.01%
2021/01/29	5.3	31.84	0	0.00	31.25	5.3	17,075	0.03%
2021/01/28	1	32.65	7	32.21	32.70	-6	16,547	-0.04%
2021/01/27	0	0.00	2	32.25	32.35	-2	15,969	-0.01%
2021/01/26	1	30.85	0	0.00	30.85	1	15,400	0.01%
2021/01/22	0	0.00	2	30.65	30.70	-2	15,169	-0.01%
2021/01/21	2	29.90	0	0.00	29.90	2	15,053	0.01%
2021/01/20	7.1	30.10	0	0.00	30.00	7.1	15,065	0.05%
2021/01/18	11	30.59	1	30.85	30.65	10	14,940	0.07%
2021/01/15	0	0.00	4	32.10	31.00	-4	14,884	-0.03%
2021/01/14	0.1	31.50	2	31.60	31.65	-1.9	14,880	-0.01%
2021/01/13	0	0.00	4	31.10	30.90	-4	14,588	-0.03%
2021/01/12	0	0.00	9	30.85	30.85	-9	14,473	-0.06%
2021/01/11	0	0.00	1	30.90	31.00	-1	14,358	-0.01%
2021/01/08	0	0.00	15	30.69	31.00	-15	14,310	-0.10%
2021/01/07	1	30.45	3	30.53	30.50	-2	14,310	-0.01%
2021/01/06	4	30.19	1	30.35	30.35	3	14,332	0.02%
2021/01/05	6	30.44	200.2	30.45	30.50	-194.2	14,261	-1.36%	大賣/鉅額交易
2021/01/04	3.1	30.87	0	0.00	30.80	3.1	14,338	0.02%
2020/12/30	0	0.00	11	31.01	31.15	-11	14,284	-0.08%
2020/12/29	6	31.26	4	31.03	30.95	2	14,241	0.01%
2020/12/28	11	30.81	0	0.00	31.05	11	14,242	0.08%
2020/12/24	0	0.00	15	30.38	30.65	-15	14,304	-0.10%
2020/12/23	3	29.95	0	0.00	30.00	3	14,316	0.02%
2020/12/22	0	0.00	8	30.00	30.05	-8	14,312	-0.06%
2020/12/21	8	29.56	6	29.62	30.05	2	14,500	0.01%
2020/12/18	6	30.20	3	30.50	30.20	3	14,448	0.02%
2020/12/17	1	30.35	0	0.00	30.40	1	14,367	0.01%
2020/12/16	1	30.80	14	30.81	31.05	-13	14,155	-0.09%
2020/12/15	19.5	30.06	11	30.12	30.05	8.5	14,004	0.06%
2020/12/14	2	31.03	2	30.70	31.05	0	13,637	0.00%
2020/12/11	0	0.00	8.6	31.65	31.60	-8.6	13,407	-0.06%
2020/12/10	7	31.66	2	31.83	31.65	5	13,431	0.04%
2020/12/09	6	32.03	0	0.00	32.15	6	13,358	0.04%
2020/12/08	1	31.80	58	31.95	31.80	-57	13,298	-0.43%
2020/12/07	4	31.39	0	0.00	31.55	4	13,328	0.03%
2020/12/04	8	31.11	5	31.15	31.30	3	13,346	0.02%
2020/12/03	7	31.28	4	31.20	31.30	3	13,311	0.02%
2020/12/02	0	0.00	9	31.38	31.45	-9	13,065	-0.07%
2020/12/01	0	0.00	2.1	30.72	30.65	-2.1	12,992	-0.02%
2020/11/30	7	31.01	0	0.00	29.85	7	12,941	0.05%
2020/11/27	0	0.00	1	30.80	30.95	-1	12,362	-0.01%
2020/11/26	0	0.00	5	30.10	30.30	-5	12,214	-0.04%
2020/11/25	2	30.00	0	0.00	30.05	2	12,470	0.02%
2020/11/24	23	30.29	1	30.05	30.25	22	12,502	0.18%
2020/11/23	12	30.14	0	0.00	30.10	12	12,574	0.10%
2020/11/20	0	0.00	1	30.10	30.05	-1	12,639	-0.01%
2020/11/19	20	30.00	0	0.00	29.95	20	13,095	0.15%
2020/11/18	0	0.00	2	30.05	30.15	-2	13,270	-0.02%
2020/11/17	1	30.20	5	30.30	30.30	-4	13,303	-0.03%
2020/11/16	2	30.20	0	0.00	30.40	2	13,666	0.01%
2020/11/13	7	29.91	15	30.04	30.30	-8	13,937	-0.06%
2020/11/12	1	29.05	0	0.00	29.20	1	13,711	0.01%
2020/11/11	1	29.05	2	29.40	29.45	-1	13,805	-0.01%
2020/11/09	0	0.00	1	29.30	29.50	-1	14,204	-0.01%
2020/11/06	0	0.00	10	29.30	29.15	-10	14,334	-0.07%
2020/11/05	0	0.00	6	29.14	29.10	-6	14,507	-0.04%
2020/11/04	1	29.05	0	0.00	29.00	1	14,677	0.01%
2020/11/03	0	0.00	1	28.75	28.75	-1	14,804	-0.01%
2020/11/02	1	28.20	0	0.00	28.35	1	14,923	0.01%
2020/10/29	1	28.65	0	0.00	28.70	1	15,516	0.01%
2020/10/28	0	0.00	2	29.30	29.15	-2	15,648	-0.01%
2020/10/27	1	29.05	0	0.00	29.00	1	15,788	0.01%
2020/10/26	5	29.21	8	29.46	29.30	-3	15,965	-0.02%
2020/10/23	3	29.05	3	28.85	28.85	0	15,965	0.00%
2020/10/21	10	29.05	0	0.00	28.55	10	16,129	0.06%
2020/10/20	0	0.00	2	28.95	28.95	-2	16,591	-0.01%
2020/10/16	3	28.83	10	29.10	28.80	-7	17,377	-0.04%
2020/10/15	11	29.65	12	29.20	29.10	-1	17,940	-0.01%
2020/10/14	1	29.05	1	29.15	29.05	0	18,796	0.00%
2020/10/13	1	28.65	1	28.55	28.70	0	19,194	0.00%
2020/10/12	2	28.85	2	29.00	28.85	0	19,999	0.00%
2020/10/08	2	29.55	0	0.00	29.70	2	20,058	0.01%
2020/10/07	4	29.38	0	0.00	29.35	4	20,337	0.02%
2020/10/06	0	0.00	3.3	29.77	29.75	-3.3	20,617	-0.02%
2020/10/05	3	29.67	0	0.00	29.55	3	20,907	0.01%
2020/09/30	0	0.00	6	29.93	29.80	-6	21,182	-0.03%
2020/09/29	6	29.25	7	29.70	29.40	-1	21,694	0.00%
2020/09/28	6	29.30	7	29.63	29.70	-1	22,677	0.00%
2020/09/25	1	29.00	1	29.15	29.15	0	23,163	0.00%
2020/09/24	7	29.04	5	29.35	28.85	2	23,278	0.01%
2020/09/23	3	29.98	1	30.25	29.95	2	23,293	0.01%
2020/09/22	3	29.07	1	29.20	29.10	2	23,223	0.01%
2020/09/21	1	29.55	0	0.00	29.50	1	23,384	0.00%
2020/09/18	0	0.00	1	29.85	29.85	-1	23,772	0.00%
2020/09/17	5	29.83	1	30.35	29.65	4	24,067	0.02%
2020/09/16	5	30.34	4	30.44	30.10	1	24,572	0.00%
2020/09/15	4	29.84	0	0.00	29.75	4	24,802	0.02%
2020/09/14	0	0.00	3	30.00	30.10	-3	25,480	-0.01%
2020/09/11	6	29.85	8.5	29.82	29.90	-2.5	26,124	-0.01%
2020/09/10	8	30.00	4	30.20	29.80	4	26,381	0.02%
2020/09/09	4	30.09	1	30.45	30.45	3	26,211	0.01%
2020/09/08	2	30.70	0	0.00	30.70	2	26,220	0.01%
2020/09/04	4	31.14	3	31.02	31.75	1	26,490	0.00%
2020/09/03	1	31.95	4	31.83	31.70	-3	26,531	-0.01%
2020/09/02	0	0.00	20	32.00	32.25	-20	26,768	-0.07%
2020/08/28	6	32.73	6	32.50	32.60	0	26,817	0.00%
2020/08/27	1	33.05	1	33.15	33.15	0	26,914	0.00%
2020/08/25	6.3	33.86	4	33.88	34.00	2.3	26,848	0.01%
2020/08/24	5	31.95	26	32.23	32.60	-21	26,739	-0.08%
2020/08/21	2	31.08	2	31.50	31.30	0	26,576	0.00%
2020/08/20	13	31.25	2	31.15	30.90	11	26,599	0.04%
2020/08/19	17	32.99	21	33.00	32.40	-4	26,146	-0.02%
2020/08/18	16	33.98	1	34.60	33.90	15	25,677	0.06%
2020/08/17	23	34.44	20	34.53	34.50	3	25,642	0.01%
2020/08/14	2	34.90	32	35.00	34.75	-30	25,563	-0.12%
2020/08/13	1	34.75	3	35.28	34.85	-2	25,531	-0.01%
2020/08/12	35	34.33	6	34.39	34.70	29	25,390	0.11%
2020/08/11	4	33.93	15	34.10	34.00	-11	25,355	-0.04%
2020/08/10	4	34.40	5	34.59	34.50	-1	25,399	0.00%
2020/08/07	2	35.03	0	0.00	34.90	2	25,411	0.01%
2020/08/06	1	34.75	0	0.00	34.95	1	25,295	0.00%
2020/08/05	0	0.00	2	35.35	34.90	-2	25,235	-0.01%
2020/08/04	2	34.85	3	34.75	35.00	-1	24,978	0.00%
2020/08/03	2	33.80	0	0.00	33.85	2	24,798	0.01%
2020/07/31	1	34.45	11	34.92	34.50	-10	24,671	-0.04%
2020/07/30	0	0.00	26	34.74	34.60	-26	24,446	-0.11%
2020/07/29	1	33.45	5	33.79	33.80	-4	24,306	-0.02%
2020/07/28	0	0.00	2	33.68	33.25	-2	24,304	-0.01%
2020/07/27	6	33.36	5	33.26	33.25	1	24,479	0.00%
2020/07/24	100	34.81	17	34.54	34.10	83	24,440	0.34%
2020/07/23	14	35.30	8	35.51	35.60	6	23,976	0.03%
2020/07/22	0	0.00	2	34.28	34.25	-2	23,476	-0.01%
2020/07/21	11	33.86	39	34.43	33.90	-28	23,295	-0.12%
2020/07/20	44	32.94	279	32.87	32.95	-235	22,719	-1.03%	大賣/鉅額交易
2020/07/17	1	35.55	320	35.76	35.80	-319	21,717	-1.47%	大賣/鉅額交易
2020/07/16	32	34.38	135	35.54	36.00	-103	21,458	-0.48%	大賣/鉅額交易
2020/07/15	84	34.40	0	0.00	34.05	84	20,700	0.41%
2020/07/14	55	34.03	7	34.05	34.10	48	20,543	0.23%
2020/07/13	350	33.75	3	34.12	34.20	347	20,361	1.70%	大買/鉅額交易
2020/07/10	183	33.01	2	33.05	32.55	181	20,175	0.90%	大買/鉅額交易
2020/07/09	4	33.71	5	33.79	33.40	-1	20,251	0.00%
2020/07/08	39	33.51	3	33.30	33.45	36	19,957	0.18%
2020/07/07	444	35.95	0	0.00	34.50	444	19,252	2.31%	大買/鉅額交易
2020/07/06	4	38.55	216	37.85	38.65	-212	18,297	-1.16%	大賣/鉅額交易
2020/07/03	3	37.28	103	37.18	37.20	-100	17,841	-0.56%	大賣/
2020/07/02	22	36.82	105	37.07	37.15	-83	17,796	-0.47%	大賣/
2020/07/01	22	37.09	33	36.84	36.80	-11	17,701	-0.06%
2020/06/30	31	35.96	10	35.95	35.80	21	17,522	0.12%
2020/06/29	1	35.70	4	35.54	35.65	-3	17,474	-0.02%
2020/06/24	4	35.78	2	35.98	35.65	2	17,243	0.01%
2020/06/23	183	35.61	3	35.72	36.00	180	17,191	1.05%	大買/鉅額交易
2020/06/22	3	35.07	2	34.85	34.80	1	17,223	0.01%
2020/06/19	0	0.00	37	34.79	34.65	-37	16,876	-0.22%
2020/06/18	513	33.34	21	33.63	34.00	492	16,268	3.02%	大買/鉅額交易
2020/06/17	3	31.92	7	31.97	32.25	-4	15,614	-0.03%
2020/06/16	1	31.35	3	31.40	31.45	-2	15,581	-0.01%
2020/06/12	2	30.58	1	29.80	30.70	1	15,963	0.01%
2020/06/11	2	31.53	7	31.71	30.65	-5	16,131	-0.03%
2020/06/10	1	31.45	0	0.00	31.45	1	16,046	0.01%
2020/06/09	13	30.95	21	31.26	31.15	-8	16,115	-0.05%
2020/06/08	5	30.40	1	29.95	30.45	4	16,095	0.02%
2020/06/05	2	29.80	1	29.90	29.80	1	15,920	0.01%
2020/06/04	2	29.73	0	0.00	29.85	2	15,885	0.01%
2020/06/03	0	0.00	7.1	29.62	29.55	-7.1	15,994	-0.04%
2020/06/02	1	29.15	3	29.17	29.15	-2	15,975	-0.01%
2020/05/29	1	28.25	0	0.00	28.60	1	15,862	0.01%
2020/05/28	0	0.00	2.7	28.46	28.50	-2.7	15,593	-0.02%
2020/05/27	0	0.00	5	28.46	28.60	-5	15,671	-0.03%
2020/05/26	2	28.20	3	28.30	28.20	-1	15,660	-0.01%
2020/05/25	4	28.10	1	27.85	28.20	3	15,661	0.02%
2020/05/21	24	28.31	0	0.00	28.35	24	15,516	0.15%
2020/05/20	2	28.40	2	28.50	28.15	0	15,471	0.00%
2020/05/19	1	28.30	8	28.18	28.30	-7	15,304	-0.05%
2020/05/18	5	27.65	0	0.00	27.55	5	15,109	0.03%
2020/05/15	5	28.24	1	28.30	28.10	4	14,963	0.03%
2020/05/14	0	0.00	32	27.94	27.95	-32	14,826	-0.22%
2020/05/13	0	0.00	2	27.45	27.55	-2	14,627	-0.01%
2020/05/11	0	0.00	3	27.90	27.80	-3	14,438	-0.02%
2020/05/08	2	27.40	0	0.00	27.45	2	14,348	0.01%
2020/05/07	1	27.75	1	27.80	27.70	0	14,148	0.00%
2020/05/06	8	27.74	0	0.00	27.80	8	14,116	0.06%
2020/05/05	4	27.90	0	0.00	27.75	4	14,084	0.03%
2020/05/04	21	27.89	0	0.00	27.85	21	14,076	0.15%
2020/04/30	0	0.00	2.1	28.08	28.25	-2.1	14,023	-0.01%
2020/04/29	20	27.10	24	27.65	27.70	-4	13,812	-0.03%
2020/04/28	0	0.00	1	26.85	26.90	-1	13,693	-0.01%
2020/04/27	0	0.00	2	26.45	26.50	-2	14,075	-0.01%
2020/04/24	1	25.75	1	26.00	26.00	0	14,009	0.00%
2020/04/23	0	0.00	4	26.00	26.00	-4	14,093	-0.03%
2020/04/22	2	25.30	3	25.17	25.55	-1	14,082	-0.01%
2020/04/21	4	25.50	0	0.00	25.30	4	14,140	0.03%
2020/04/20	2	26.08	0	0.00	26.00	2	14,000	0.01%
2020/04/17	4	26.29	0	0.00	26.05	4	13,943	0.03%
2020/04/16	1	26.20	0	0.00	26.20	1	13,857	0.01%
2020/04/14	0	0.00	12	26.69	26.70	-12	13,667	-0.09%
2020/04/13	1	25.30	1	25.65	25.65	0	13,389	0.00%
2020/04/10	0	0.00	5	25.15	25.25	-5	13,364	-0.04%
2020/04/08	5	25.13	0	0.00	25.10	5	13,400	0.04%
2020/04/06	0	0.00	1	25.20	25.15	-1	13,189	-0.01%
2020/04/01	1	24.45	0	0.00	24.40	1	12,942	0.01%
2020/03/31	1	24.30	0	0.00	24.50	1	12,762	0.01%
2020/03/27	10	24.45	10	24.20	23.75	0	12,401	0.00%
2020/03/26	13	24.05	0	0.00	24.00	13	12,097	0.11%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	6	21.10	21.10	-6	11,524	-0.05%
2020/03/20	1	20.20	0	0.00	20.40	1	11,436	0.01%
2020/03/19	1	18.90	10	19.20	18.65	-9	11,212	-0.08%
2020/03/18	3	20.67	3	20.63	20.10	0	10,953	0.00%
2020/03/17	8	21.23	0	0.00	20.80	8	10,800	0.07%
2020/03/13	1	21.80	0	0.00	23.00	1	10,808	0.01%
2020/03/12	2	23.43	1	23.75	23.65	1	10,546	0.01%
2020/03/10	1	24.95	0	0.00	25.05	1	10,345	0.01%
2020/03/09	3	25.52	0	0.00	25.30	3	10,423	0.03%
2020/03/06	2	26.38	0	0.00	26.25	2	10,701	0.02%
2020/03/02	1	26.50	0	0.00	26.55	1	10,732	0.01%
2020/02/25	1	27.25	0	27.25	27.25	1	10,791	0.01%
2020/02/20	1	28.00	1	28.00	28.10	0	11,198	0.00%
2020/02/19	10	28.30	0	0.00	28.10	10	11,376	0.09%
2020/02/17	1	27.65	0	0.00	27.60	1	12,063	0.01%
2020/02/10	5	27.90	0	0.00	27.95	5	13,055	0.04%
2020/02/07	30	28.25	0	0.00	28.25	30	13,396	0.22%
2020/02/06	0	0.00	6.2	28.16	28.25	-6.2	13,598	-0.05%
2020/02/04	1	27.65	0	0.00	28.00	1	13,873	0.01%
2020/02/03	5	26.75	5	26.80	27.00	0	14,180	0.00%
2020/01/31	3	27.58	0	0.00	27.25	3	14,150	0.02%
2020/01/30	4	27.19	0	0.00	27.20	4	14,227	0.03%
2020/01/20	0	0.00	2	29.40	29.40	-2	13,968	-0.01%
2020/01/17	0	0.00	1	29.35	29.30	-1	14,035	-0.01%
2020/01/15	3	29.25	0	0.00	28.90	3	14,243	0.02%
2020/01/14	1	28.50	3.1	28.80	28.85	-2.1	14,230	-0.01%
2020/01/13	1	28.65	0	0.00	28.75	1	14,328	0.01%
2020/01/07	1	28.40	0	0.00	28.50	1	14,568	0.01%
2020/01/06	3	28.05	0	0.00	28.00	3	14,593	0.02%
2020/01/02	0	0.00	1	28.40	28.40	-1	14,707	-0.01%
2019/12/25	1	29.30	0	0.00	29.10	1	15,064	0.01%
2019/12/23	1	29.45	0	0.00	29.15	1	15,260	0.01%
2019/12/17	0	0.00	3	29.67	29.80	-3	16,488	-0.02%
2019/12/16	0	0.00	1	29.30	29.30	-1	16,446	-0.01%
2019/12/12	0	0.00	82	29.80	29.60	-82	16,528	-0.50%
2019/12/11	0	0.00	1	30.00	29.50	-1	16,473	-0.01%
2019/12/09	0	0.00	1	29.20	29.20	-1	16,067	-0.01%
2019/12/06	0	0.00	1	29.20	29.20	-1	16,193	-0.01%
2019/12/04	1	28.85	0	0.00	29.00	1	16,134	0.01%
2019/12/03	0	0.00	1	29.10	28.90	-1	16,043	-0.01%
2019/12/02	0	0.00	2	27.85	27.80	-2	15,582	-0.01%
2019/11/29	1	28.30	5	27.74	27.70	-4	15,501	-0.03%
2019/11/26	6	28.85	6	28.90	28.90	0	15,593	0.00%
2019/11/25	80	28.90	0	0.00	28.95	80	15,329	0.52%
2019/11/22	1	29.20	4	29.15	29.20	-3	15,395	-0.02%
2019/11/21	1	28.75	0	0.00	29.10	1	15,428	0.01%
2019/11/18	0	0.00	10	28.75	29.00	-10	15,283	-0.07%
2019/11/15	10	28.65	1.1	28.69	28.65	8.9	15,348	0.06%
2019/11/14	0	0.00	1	28.50	28.45	-1	14,816	-0.01%
2019/11/13	0	0.00	0.4	28.00	28.15	-0.4	14,716	0.00%
2019/11/12	4	27.80	0	0.00	27.80	4	14,432	0.03%
2019/11/08	0	0.00	6	28.03	28.35	-6	14,454	-0.04%
2019/11/07	0	0.00	1	27.75	27.40	-1	14,066	-0.01%
2019/11/05	0	0.00	1	28.30	27.85	-1	13,638	-0.01%
2019/11/04	0	0.00	2	28.35	28.40	-2	13,530	-0.01%
2019/11/01	0	0.00	0.1	27.85	28.00	-0.1	13,342	0.00%
2019/10/31	0	0.00	1	27.95	27.95	-1	13,405	-0.01%
2019/10/28	0	0.00	3	27.92	27.80	-3	12,961	-0.02%
2019/10/25	0	0.00	2	27.35	27.50	-2	12,842	-0.02%
2019/10/24	0	0.00	2	27.45	27.35	-2	12,854	-0.02%
2019/10/23	0	0.00	4	27.25	27.20	-4	12,839	-0.03%
2019/10/16	0	0.00	8	26.35	26.50	-8	13,844	-0.06%
2019/10/15	0	0.00	0.1	26.05	26.20	-0.1	13,844	0.00%
2019/10/04	0	0.00	0.2	26.00	26.15	-0.2	13,782	0.00%
2019/10/02	0	0.00	1.1	25.36	25.50	-1.1	13,621	-0.01%
2019/10/01	0	0.00	2	25.63	25.70	-2	13,533	-0.01%
2019/09/27	0	0.00	1	25.25	25.05	-1	13,417	-0.01%
2019/09/26	0	0.00	2	26.00	26.00	-2	13,272	-0.02%
2019/09/25	0	0.00	2	26.10	26.20	-2	13,181	-0.02%
2019/09/24	2	26.50	4	26.35	26.10	-2	13,081	-0.02%
2019/09/23	0	0.00	4	25.88	26.00	-4	12,571	-0.03%
2019/09/20	0	0.00	3	25.33	25.20	-3	12,048	-0.02%
2019/09/19	0	0.00	6	25.25	25.15	-6	11,799	-0.05%
2019/09/18	0	0.00	2	25.08	25.15	-2	11,715	-0.02%
2019/09/17	0	0.00	6	24.85	24.90	-6	11,552	-0.05%
2019/09/16	2	24.23	0	0.00	24.50	2	11,464	0.02%
2019/09/12	4	24.60	10	24.65	24.60	-6	11,424	-0.05%
2019/09/10	2	25.00	2	25.15	25.10	0	11,467	0.00%
2019/09/09	0	0.00	2	24.95	25.00	-2	11,287	-0.02%
2019/09/06	5	24.95	1	25.00	25.00	4	11,269	0.04%
2019/09/05	1	24.85	103.9	24.85	24.85	-102.9	11,122	-0.93%	大賣/鉅額交易
2019/09/02	2.2	24.96	1	24.80	24.80	1.2	11,532	0.01%
2019/08/30	1	24.60	9	24.82	24.90	-8	11,450	-0.07%
2019/08/26	5	23.95	0	0.00	24.30	5	12,069	0.04%
2019/08/23	0	0.00	1	24.55	24.50	-1	11,948	-0.01%
2019/08/22	0	0.00	19.1	24.52	24.55	-19.1	11,966	-0.16%
2019/08/21	0	0.00	3	24.35	24.35	-3	12,028	-0.02%
2019/08/20	5	24.25	10	24.07	24.25	-5	11,908	-0.04%
2019/08/13	0	0.00	1	23.30	23.35	-1	11,695	-0.01%
2019/08/08	2	22.38	2	22.50	22.40	0	11,803	0.00%
2019/08/06	12	21.95	6	22.27	22.30	6	12,198	0.05%
2019/08/05	12	22.53	0	0.00	22.45	12	12,441	0.10%
2019/08/02	17	22.83	0	0.00	22.80	17	12,476	0.14%
2019/08/01	4	23.10	0	0.00	23.25	4	12,473	0.03%
2019/07/31	2	23.30	0	0.00	23.30	2	12,473	0.02%
2019/07/26	4	23.53	0.3	23.45	23.40	3.7	12,371	0.03%
2019/07/25	2	23.98	0	0.00	23.85	2	12,380	0.02%
2019/07/22	5	23.80	0	0.00	23.70	5	12,132	0.04%
2019/07/19	1	25.20	10	25.34	25.30	-9	11,735	-0.08%
2019/07/18	1	25.10	0	0.00	25.10	1	11,203	0.01%
2019/07/11	0	0.00	2	24.95	24.90	-2	11,869	-0.02%
2019/07/10	0	0.00	10	24.53	24.75	-10	12,204	-0.08%
2019/07/08	0	0.00	5	24.50	24.50	-5	12,482	-0.04%
2019/07/05	1	24.15	0	0.00	24.15	1	12,679	0.01%
2019/07/04	3	24.22	2	24.30	24.30	1	12,992	0.01%
2019/06/27	0	0.00	1	24.20	24.30	-1	14,990	-0.01%
2019/06/21	0	0.00	3	24.05	23.95	-3	18,037	-0.02%
2019/06/19	0	0.00	8	24.00	24.05	-8	18,417	-0.04%
2019/06/18	2	23.50	2	23.75	23.80	0	18,355	0.00%
2019/06/14	0	0.00	7	23.65	23.75	-7	18,554	-0.04%
2019/06/13	2	23.90	1	23.70	23.75	1	18,569	0.01%
2019/06/11	2	23.80	1	23.75	23.80	1	18,974	0.01%
2019/06/10	2	23.88	2	24.33	24.10	0	18,880	0.00%
2019/06/06	0	0.00	0.1	22.95	22.85	-0.1	18,457	0.00%
2019/06/05	1	22.80	2	22.85	22.95	-1	18,424	-0.01%
2019/06/04	0	0.00	3	22.40	22.45	-3	18,383	-0.02%
2019/06/03	3	22.00	3	22.42	22.15	0	18,382	0.00%
2019/05/31	12	22.13	2	22.55	22.50	10	18,145	0.06%
2019/05/30	0	0.00	2	23.40	23.40	-2	17,344	-0.01%
2019/05/28	0	0.00	4	23.40	23.80	-4	17,369	-0.02%
2019/05/27	2	23.00	6	23.13	23.05	-4	17,195	-0.02%
2019/05/23	0	0.00	6	23.02	23.10	-6	17,142	-0.04%
2019/05/20	0	0.00	3	22.65	22.65	-3	16,949	-0.02%
2019/05/17	5	22.76	2	22.55	22.55	3	16,891	0.02%
2019/05/15	0	0.00	1	23.55	23.50	-1	16,585	-0.01%
2019/05/14	0	0.00	6	22.61	23.20	-6	16,539	-0.04%
2019/05/13	5	23.17	0	0.00	23.05	5	16,265	0.03%
2019/05/10	3	24.55	9	24.73	24.55	-6	15,941	-0.04%
2019/05/09	6	24.78	1.2	24.76	24.55	4.8	15,889	0.03%
2019/05/08	1	25.05	1	25.25	25.45	0	15,766	0.00%
2019/05/07	0	0.00	3	25.25	25.50	-3	15,905	-0.02%
2019/05/06	8	25.07	0	0.00	24.90	8	16,503	0.05%
2019/05/03	2	25.53	0	0.00	25.65	2	16,426	0.01%
2019/05/02	0	0.00	10	25.73	25.55	-10	16,404	-0.06%
2019/04/30	1	24.95	13	25.06	25.60	-12	16,271	-0.07%
2019/04/29	0	0.00	10	24.90	24.95	-10	16,103	-0.06%
2019/04/26	3	25.15	1	25.25	25.25	2	16,098	0.01%
2019/04/25	5	25.25	0	0.00	25.35	5	16,093	0.03%
2019/04/24	0	0.00	5	25.30	25.25	-5	16,042	-0.03%
2019/04/23	6.5	24.82	1.5	25.00	25.25	5	16,059	0.03%
2019/04/22	9	25.21	3	25.12	25.15	6	15,843	0.04%
2019/04/19	4	25.50	0	0.00	25.35	4	15,637	0.03%
2019/04/18	0	0.00	2	26.10	25.70	-2	15,442	-0.01%
2019/04/17	4	25.94	3	26.27	25.75	1	15,131	0.01%
2019/04/16	0	0.00	3	25.95	26.00	-3	14,747	-0.02%
2019/04/15	0	0.00	5	25.42	25.45	-5	14,327	-0.03%
2019/04/12	1	25.30	0	0.00	25.20	1	14,136	0.01%
2019/04/11	0	0.00	1	25.30	25.25	-1	13,960	-0.01%
2019/04/10	1	24.85	5	25.02	25.15	-4	13,627	-0.03%
2019/04/09	3	25.00	0	0.00	24.90	3	13,305	0.02%
2019/04/08	0	0.00	217.9	25.09	25.10	-217.9	12,986	-1.68%	大賣/鉅額交易
2019/04/03	0	0.00	8	24.25	24.60	-8	12,377	-0.06%
2019/04/02	2	24.00	0	0.00	24.15	2	11,849	0.02%
2019/04/01	0	0.00	1	23.95	23.95	-1	11,455	-0.01%
2019/03/28	12	23.95	26	23.72	23.75	-14	10,799	-0.13%
2019/03/27	9	23.78	63	23.84	23.75	-54	10,385	-0.52%
2019/03/26	1	22.55	6	22.91	22.95	-5	8,924	-0.06%
2019/03/21	0	0.00	1	21.60	21.50	-1	7,375	-0.01%
2019/03/19	0	0.00	58	21.31	21.40	-58	7,288	-0.80%
2019/03/15	3	20.93	1	21.10	20.70	2	7,122	0.03%
2019/03/14	7	21.34	5	21.25	21.20	2	6,784	0.03%
2019/03/08	2	20.70	0	0.00	20.65	2	6,954	0.03%
2019/03/07	0	0.00	5	21.00	21.00	-5	6,980	-0.07%
2019/03/04	3	21.02	0	0.00	21.25	3	7,118	0.04%
2019/02/27	0	0.00	8	21.31	21.35	-8	7,021	-0.11%
2019/02/26	3	21.33	1	21.40	21.30	2	6,949	0.03%
2019/02/25	0	0.00	0.1	21.40	21.40	-0.1	6,886	0.00%
2019/02/18	1	21.00	2	21.10	21.10	-1	7,180	-0.01%
2019/02/15	0	0.00	0.8	21.00	21.00	-0.8	7,222	-0.01%
2019/02/14	1	21.05	1	21.00	21.00	0	7,261	0.00%
2019/02/12	0	0.00	0.1	21.15	21.10	-0.1	7,220	0.00%
2019/01/29	1	20.85	0	0.00	21.00	1	7,104	0.01%
2019/01/28	4	21.26	1	21.30	21.30	3	7,115	0.04%
2019/01/25	2	20.95	89	21.00	21.30	-87	7,064	-1.23%
2019/01/24	0	0.00	1	20.00	20.50	-1	6,412	-0.02%
2019/01/23	0	0.00	3	19.93	20.00	-3	6,466	-0.05%
2019/01/21	2	20.15	2	19.95	20.00	0	6,511	0.00%
2019/01/16	2	19.65	2.4	19.79	19.75	-0.4	6,767	-0.01%
2019/01/14	10	19.30	0	0.00	19.40	10	6,741	0.15%
2019/01/11	32	19.39	2	19.35	19.35	30	6,793	0.44%
2019/01/10	30	19.25	0	0.00	19.30	30	6,780	0.44%
2019/01/07	4	19.03	2	19.15	19.15	2	6,925	0.03%
2019/01/04	1	18.75	3	18.75	18.75	-2	7,115	-0.03%
2018/12/20	2	18.75	0	0.00	18.75	2	8,538	0.02%
2018/12/11	3	18.75	5	18.60	18.60	-2	9,268	-0.02%
2018/12/06	3	19.47	0	0.00	19.00	3	9,480	0.03%
2018/12/05	2	19.60	0	0.00	19.70	2	9,434	0.02%
2018/12/03	22	19.91	22.1	20.13	20.10	-0.1	9,660	0.00%
2018/11/27	0	0.00	11	19.23	19.45	-11	9,359	-0.12%
2018/11/23	0	0.00	2	18.75	18.75	-2	9,386	-0.02%
2018/11/20	2	19.20	2	19.15	19.15	0	9,480	0.00%
2018/11/19	0	0.00	2	19.60	19.70	-2	9,441	-0.02%
2018/11/15	0	0.00	16	19.07	19.30	-16	9,380	-0.17%
2018/11/14	1	18.50	0	0.00	18.55	1	9,240	0.01%
2018/11/07	0	0.00	2	18.85	18.85	-2	9,384	-0.02%
2018/11/06	1	18.40	0	0.00	18.50	1	9,524	0.01%
2018/11/02	7	18.39	5	18.61	18.55	2	9,374	0.02%
2018/10/31	0	0.00	4	18.60	18.90	-4	9,220	-0.04%
2018/10/30	0	0.00	4	18.18	18.00	-4	9,115	-0.04%
2018/10/29	0	0.00	2	18.25	18.05	-2	9,168	-0.02%
2018/10/26	0	0.00	2	18.05	18.20	-2	9,224	-0.02%
2018/10/25	0	0.00	4	17.85	17.80	-4	9,478	-0.04%
2018/10/24	3	17.50	3	17.70	17.85	0	9,787	0.00%
2018/10/18	2	17.55	2	17.55	17.55	0	10,128	0.00%
2018/10/11	6	17.04	2	17.40	17.00	4	10,687	0.04%
2018/10/09	0	0.00	6	18.20	18.20	-6	10,898	-0.06%
2018/10/08	1	18.20	0	0.00	18.25	1	10,918	0.01%
2018/10/05	6	18.65	1	18.80	18.65	5	10,818	0.05%
2018/10/04	7	19.51	0	0.00	19.50	7	10,568	0.07%
2018/10/03	1	19.80	3	19.78	19.75	-2	10,558	-0.02%
2018/10/02	5	19.95	5	19.85	19.85	0	10,591	0.00%
2018/10/01	5	19.95	5	19.90	19.90	0	10,760	0.00%
2018/09/28	5	19.90	2	20.00	19.90	3	10,955	0.03%
2018/09/27	2	19.80	0	0.00	19.95	2	11,632	0.02%
2018/09/25	5	19.75	5	19.95	19.95	0	11,850	0.00%
2018/09/21	5	19.70	8	19.82	19.85	-3	11,892	-0.03%
2018/09/20	5	19.70	0	0.00	19.70	5	11,897	0.04%
2018/09/19	9	19.73	9	19.75	19.75	0	12,040	0.00%
2018/09/18	24	19.71	10	19.55	19.55	14	12,009	0.12%
2018/09/17	5	20.10	5	20.10	20.10	0	11,833	0.00%
2018/09/14	5	20.00	5	20.50	20.50	0	11,705	0.00%
2018/09/12	2	20.28	4	20.23	20.20	-2	11,603	-0.02%
2018/09/11	3	20.45	3	20.50	20.50	0	11,681	0.00%
2018/09/10	15	20.47	1	20.45	20.20	14	11,925	0.12%
2018/09/07	5	21.20	0	0.00	21.20	5	11,970	0.04%
2018/09/03	20.9	21.70	0	0.00	21.60	20.9	12,343	0.17%
2018/08/28	10	21.50	0	0.00	21.45	10	12,600	0.08%
2018/08/24	3	21.23	0.2	21.50	21.30	2.8	12,975	0.02%
2018/08/22	6	21.30	0	0.00	21.35	6	13,642	0.04%
2018/08/21	2	21.25	0	0.00	21.40	2	13,769	0.01%
2018/08/16	1	21.50	1	21.35	21.35	0	13,968	0.00%
2018/08/14	2	21.63	0	0.00	21.65	2	14,316	0.01%
2018/08/13	19	21.93	0	0.00	21.85	19	14,557	0.13%
2018/08/08	1	22.40	0	0.00	22.40	1	14,989	0.01%
2018/08/07	0	0.00	3	22.40	22.40	-3	15,364	-0.02%
2018/08/06	0	0.00	1	22.40	22.45	-1	15,582	-0.01%
2018/08/03	0	0.00	1	22.30	22.30	-1	15,806	-0.01%
2018/08/02	2	22.30	0	0.00	22.10	2	16,078	0.01%
2018/08/01	0	0.00	66	22.18	22.35	-66	16,048	-0.41%
2018/07/31	0	0.00	40	23.66	23.65	-40	15,791	-0.25%
2018/07/30	2	23.40	0	0.00	23.40	2	15,655	0.01%
2018/07/27	2	23.35	0	0.00	23.35	2	15,678	0.01%
2018/07/26	5	23.03	2	23.15	23.15	3	15,728	0.02%
2018/07/25	0	0.00	3	23.05	23.05	-3	15,648	-0.02%
2018/07/24	0	0.00	0.1	23.20	23.20	-0.1	15,722	0.00%
2018/07/23	103	23.05	4	22.95	22.90	99	15,822	0.63%	大買/
2018/07/20	3	23.62	3	23.37	23.25	0	15,862	0.00%
2018/07/19	1	23.60	0	0.00	23.55	1	16,044	0.01%
2018/07/18	14	23.80	0	0.00	23.70	14	15,892	0.09%
2018/07/17	2	22.90	5.5	23.69	23.80	-3.5	15,644	-0.02%
2018/07/16	3	22.50	10	22.60	22.70	-7	15,094	-0.05%
2018/07/11	1	21.70	0	0.00	21.80	1	15,255	0.01%
2018/07/09	0	0.00	20	21.80	21.80	-20	15,391	-0.13%
2018/07/06	1	21.50	6	21.78	21.70	-5	15,456	-0.03%
2018/07/05	11	21.89	0	0.00	21.70	11	15,376	0.07%
2018/07/04	1	22.10	0	0.00	22.20	1	14,874	0.01%
2018/07/02	2	22.50	0	0.00	22.40	2	15,382	0.01%
2018/06/29	1	22.60	0	0.00	22.65	1	15,496	0.01%
2018/06/28	6	22.26	3	22.30	22.40	3	15,465	0.02%
2018/06/27	1	22.45	0	0.00	22.40	1	15,426	0.01%
2018/06/26	62	22.40	10	22.45	22.40	52	15,570	0.33%
2018/06/25	0	0.00	45	22.70	22.70	-45	15,507	-0.29%
2018/06/21	5	23.00	0	0.00	22.85	5	16,043	0.03%
2018/06/20	14	22.75	5	22.75	23.00	9	16,519	0.05%
2018/06/19	4	23.05	2	22.95	22.85	2	16,672	0.01%
2018/06/14	0	0.00	4	23.30	23.40	-4	17,218	-0.02%
2018/06/12	40	23.40	0	0.00	23.30	40	18,671	0.21%
2018/06/06	1	23.40	0	0.00	23.45	1	23,533	0.00%
2018/06/05	2	23.55	0	0.00	23.30	2	24,055	0.01%
2018/06/04	0	0.00	97	23.60	23.55	-97	24,033	-0.40%
2018/06/01	3.8	22.97	0	0.00	23.05	3.8	23,845	0.02%
2018/05/31	7	22.94	6	22.62	22.55	1	23,872	0.00%
2018/05/30	3	22.95	19	22.97	22.80	-16	23,589	-0.07%
2018/05/29	1	23.15	0	0.00	23.15	1	23,434	0.00%
2018/05/28	0	0.00	10	23.35	23.35	-10	23,602	-0.04%
2018/05/24	5	23.15	5	23.20	23.20	0	23,928	0.00%
2018/05/23	30	23.21	5	23.20	23.20	25	24,156	0.10%
2018/05/22	12	23.55	0	0.00	23.50	12	24,376	0.05%
2018/05/21	2	23.60	0	0.00	23.40	2	24,612	0.01%
2018/05/18	85	23.08	170	23.05	23.00	-85	24,392	-0.35%	大賣/
2018/05/17	6	23.35	0	0.00	23.10	6	24,439	0.02%
2018/05/16	8	23.15	0	0.00	23.10	8	24,409	0.03%
2018/05/15	6	23.50	0	0.00	23.15	6	24,301	0.02%
2018/05/11	9	23.27	5	23.15	23.15	4	24,251	0.02%
2018/05/10	19	23.39	2	23.45	23.45	17	24,106	0.07%
2018/05/09	1	23.80	0	0.00	23.70	1	23,902	0.00%
2018/05/08	1	23.90	0	0.00	23.85	1	23,948	0.00%
2018/05/07	0	0.00	3.2	23.87	24.20	-3.2	23,954	-0.01%
2018/04/27	165	23.36	0	0.00	23.65	165	24,545	0.67%	大買/鉅額交易
2018/04/26	0	0.00	4	23.70	23.60	-4	24,717	-0.02%
2018/04/25	6	23.80	42	23.50	23.50	-36	24,570	-0.15%
2018/04/20	0	0.00	3	24.00	23.90	-3	24,556	-0.01%
2018/04/19	2	24.15	0	0.00	24.25	2	24,474	0.01%
2018/04/17	1	23.50	1	24.20	24.25	0	24,596	0.00%
2018/04/16	0	0.00	40	23.75	23.70	-40	24,490	-0.16%
2018/04/12	1	24.15	0	0.00	24.10	1	24,326	0.00%
2018/04/10	0	0.00	22	23.75	23.70	-22	24,125	-0.09%
2018/04/09	5	23.90	0	0.00	23.70	5	24,069	0.02%
2018/04/03	13	24.06	0	0.00	24.00	13	23,986	0.05%
2018/04/02	6	24.58	0	0.00	24.55	6	23,704	0.03%
2018/03/31	182	24.93	0	0.00	24.90	182	23,582	0.77%	大買/鉅額交易
2018/03/30	20	25.03	0	0.00	25.05	20	23,678	0.08%
2018/03/29	1	25.25	0	0.00	24.95	1	24,073	0.00%
2018/03/27	0	0.00	1	25.75	25.70	-1	24,099	0.00%
2018/03/26	50	24.65	50	24.80	25.30	0	23,784	0.00%
2018/03/23	9	24.94	1	24.90	24.85	8	23,601	0.03%
2018/03/22	0	0.00	2	26.25	25.65	-2	23,300	-0.01%
2018/03/21	1	26.20	20	26.30	26.10	-19	23,131	-0.08%
2018/03/20	0	0.00	21	26.10	26.10	-21	22,992	-0.09%
2018/03/19	4	25.53	0	0.00	25.45	4	22,381	0.02%
2018/03/16	33	25.86	4	26.48	25.60	29	21,994	0.13%
2018/03/15	47	25.69	70	25.89	26.50	-23	20,982	-0.11%
2018/03/14	61	27.16	170	27.71	26.95	-109	19,735	-0.55%	大賣/鉅額交易
2018/03/13	1	27.30	2	27.30	27.35	-1	18,270	-0.01%
2018/03/12	153	27.65	78	27.41	27.35	75	18,033	0.42%	大買/
2018/03/09	6	25.47	7	25.49	25.40	-1	17,233	-0.01%
2018/03/08	0	0.00	2	24.65	24.65	-2	16,926	-0.01%
2018/02/27	0	0.00	21	24.50	24.50	-21	18,127	-0.12%
2018/02/26	20	24.30	5	24.50	24.30	15	17,819	0.08%
2018/02/23	15	24.60	0	0.00	24.60	15	17,854	0.08%
2018/02/22	20	24.53	0	0.00	24.50	20	18,108	0.11%
2018/02/21	0	0.00	5.1	24.24	24.40	-5.1	17,949	-0.03%
2018/02/12	0	0.00	5	22.90	22.90	-5	17,734	-0.03%
2018/02/08	5	23.25	20	23.05	23.00	-15	17,831	-0.08%
2018/02/07	0	0.00	1	23.10	23.15	-1	18,124	-0.01%
2018/02/06	6	22.90	0	0.00	22.35	6	18,107	0.03%
2018/02/05	1	23.70	0	0.00	23.80	1	17,883	0.01%
2018/02/02	50	24.18	35	24.29	24.20	15	17,896	0.08%
2018/02/01	2	24.15	0	0.00	24.20	2	18,009	0.01%
2018/01/31	5	24.25	0	0.00	24.50	5	18,379	0.03%
2018/01/29	2	24.25	8	24.24	24.30	-6	18,460	-0.03%
2018/01/26	10	24.45	2	24.43	24.40	8	18,949	0.04%
2018/01/25	30	24.80	11	24.75	24.60	19	19,017	0.10%
2018/01/24	10	25.23	10	25.10	25.10	0	18,883	0.00%
2018/01/23	27	24.69	17	24.82	24.90	10	18,534	0.05%
2018/01/22	0	0.00	14.7	24.30	24.30	-14.7	17,952	-0.08%
2018/01/19	21	23.85	3	23.75	23.80	18	17,668	0.10%
2018/01/18	4	24.04	0	0.00	23.75	4	17,594	0.02%
2018/01/16	2	23.83	0	0.00	23.85	2	18,041	0.01%
2018/01/15	0	0.00	3	23.80	23.95	-3	18,096	-0.02%
2018/01/12	3	23.80	17	23.88	23.90	-14	18,147	-0.08%
2018/01/11	10	23.39	0	0.00	23.45	10	17,943	0.06%
2018/01/10	63	23.38	0	0.00	23.30	63	18,097	0.35%
2018/01/08	1	23.55	75	23.55	23.55	-74	18,700	-0.40%
2018/01/05	1	23.45	0	0.00	23.65	1	18,757	0.01%
2018/01/04	50	23.40	0	0.00	23.45	50	18,936	0.26%
2018/01/03	6	23.60	0	0.00	23.60	6	19,036	0.03%
2018/01/02	0	0.00	12	24.00	23.80	-12	18,881	-0.06%