緯創 (3231)-元大-台北券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
26,921張
產業
上市電腦週邊類股
2660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-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/12/03	33	115.56	5	115.60	115.00	28	35,868	0.08%
2024/12/02	26	114.08	17.9	114.20	114.00	8.2	35,895	0.02%
2024/11/29	6.3	112.30	4	114.13	113.50	2.2	35,910	0.01%
2024/11/28	24.3	113.18	16	113.44	113.50	8.3	35,785	0.02%
2024/11/27	246.1	114.58	28.1	113.52	112.50	218	35,500	0.61%	大買/鉅額交易
2024/11/26	71	120.66	18	120.53	120.00	53	34,608	0.15%
2024/11/25	46	124.16	175.9	125.02	124.50	-129.8	33,819	-0.38%	大賣/鉅額交易
2024/11/22	36.2	118.67	167.7	118.99	118.50	-131.5	32,397	-0.41%	大賣/鉅額交易
2024/11/21	5.1	114.28	9	114.00	114.00	-3.9	31,732	-0.01%
2024/11/20	12.1	114.00	2	115.50	114.00	10.1	31,615	0.03%
2024/11/19	86.2	114.26	15.4	114.57	114.00	70.8	31,596	0.22%
2024/11/18	62.5	115.80	22	114.55	113.50	40.5	31,349	0.13%
2024/11/15	44.3	116.62	13	116.85	117.50	31.3	31,150	0.10%
2024/11/14	23.6	119.70	6	119.25	118.50	17.6	30,745	0.06%
2024/11/13	15.4	121.00	51.3	120.92	121.00	-35.9	30,475	-0.12%
2024/11/12	66.2	117.71	60.3	118.11	117.00	5.9	30,183	0.02%
2024/11/11	107.7	122.63	29.1	123.07	122.00	78.6	29,655	0.26%	大買/
2024/11/08	44.6	123.38	229	123.33	123.50	-184.4	29,370	-0.63%	大賣/鉅額交易
2024/11/07	22.2	119.73	83.9	120.05	120.00	-61.8	28,547	-0.22%
2024/11/06	47.5	119.62	79.9	120.07	119.50	-32.4	28,796	-0.11%
2024/11/05	464	118.49	159.2	118.42	118.50	304.8	28,439	1.07%	大買/大賣/鉅額交易
2024/11/04	27.2	116.10	47.2	116.22	116.00	-20.1	28,011	-0.07%
2024/11/01	43.2	112.37	68.5	114.53	115.00	-25.3	28,187	-0.09%
2024/10/30	12	112.79	5	112.21	111.00	7	27,600	0.03%
2024/10/29	30.2	111.27	35	112.13	112.50	-4.8	27,735	-0.02%
2024/10/28	86.3	113.70	16	113.62	113.50	70.2	27,542	0.26%
2024/10/25	24.2	113.76	118.4	114.06	115.00	-94.1	27,239	-0.35%	大賣/
2024/10/24	29.5	110.18	4	110.50	109.50	25.5	26,376	0.10%
2024/10/23	7	112.86	23.7	112.82	113.00	-16.7	26,721	-0.06%
2024/10/22	12.6	111.97	72.2	112.44	113.00	-59.6	26,755	-0.22%
2024/10/21	40.1	110.25	20.2	110.60	110.50	19.9	27,018	0.07%
2024/10/18	42.5	110.94	68.2	111.08	109.00	-25.7	27,339	-0.09%
2024/10/17	25.1	109.74	22.2	110.22	110.50	2.9	27,399	0.01%
2024/10/16	33.1	109.56	26.7	109.51	109.50	6.4	27,866	0.02%
2024/10/15	39.2	110.05	24.2	109.46	109.00	15	29,121	0.05%
2024/10/14	32.5	108.37	11.9	108.50	109.00	20.6	28,667	0.07%
2024/10/11	31.7	108.05	31.2	108.00	108.50	0.5	28,646	0.00%
2024/10/09	5.1	104.99	38.8	104.60	105.00	-33.7	28,124	-0.12%
2024/10/08	23	100.59	33.9	101.01	102.00	-10.9	27,872	-0.04%
2024/10/07	14	101.57	35	102.54	102.00	-21	28,360	-0.07%
2024/10/04	38	101.28	36.1	102.68	100.00	2	28,732	0.01%
2024/10/01	22	101.93	1	101.02	101.50	21	28,647	0.07%
2024/09/30	26	101.31	2	103.50	101.00	24	28,879	0.08%
2024/09/27	1	104.50	13	104.85	104.00	-12	29,093	-0.04%
2024/09/26	14.1	103.68	4.3	103.52	103.50	9.8	29,197	0.03%
2024/09/25	1.1	104.04	27.1	104.44	104.50	-26	29,183	-0.09%
2024/09/24	13	101.08	22	101.75	102.50	-9	28,972	-0.03%
2024/09/23	12.2	101.05	15	101.33	101.50	-2.8	29,171	-0.01%
2024/09/20	28	102.46	27	101.57	101.00	1	29,568	0.00%
2024/09/19	11.1	101.50	17.9	102.28	102.50	-6.8	29,779	-0.02%
2024/09/18	18	101.86	16.3	102.72	101.50	1.7	30,551	0.01%
2024/09/16	22.4	102.48	25.6	102.16	103.00	-3.2	31,242	-0.01%
2024/09/13	33.4	100.27	52.2	100.58	101.00	-18.8	31,580	-0.06%
2024/09/12	36.2	99.25	67.1	99.20	99.30	-30.9	32,844	-0.09%
2024/09/11	14	95.16	14.1	94.94	94.50	-0.1	32,799	0.00%
2024/09/10	5.8	95.51	6.4	96.03	94.30	-0.6	33,103	0.00%
2024/09/09	37	95.63	19	96.30	96.80	17.9	33,449	0.05%
2024/09/06	29	96.72	44.2	97.10	98.00	-15.2	33,719	-0.04%
2024/09/05	19.2	94.59	16	94.97	94.00	3.2	34,682	0.01%
2024/09/04	23.9	94.71	19	95.03	94.00	4.9	35,347	0.01%
2024/09/03	39.2	99.14	22	99.88	99.10	17.1	35,860	0.05%
2024/09/02	33	101.33	23	101.48	100.00	10	35,974	0.03%
2024/08/30	0.5	101.50	8.5	101.70	101.50	-8	36,197	-0.02%
2024/08/29	4	101.00	8	101.50	101.50	-4	36,385	-0.01%
2024/08/28	9.5	102.47	22	102.93	103.50	-12.5	37,023	-0.03%
2024/08/27	1	101.50	4.2	101.50	101.50	-3.2	37,874	-0.01%
2024/08/26	14.6	102.73	30.1	102.58	101.50	-15.5	38,434	-0.04%
2024/08/23	17	101.03	34	102.03	102.50	-17	39,125	-0.04%
2024/08/22	15	101.53	39	101.85	101.50	-24	41,234	-0.06%
2024/08/21	15	101.72	15	102.03	101.50	0	41,957	0.00%
2024/08/20	27	101.20	21.1	102.02	101.00	5.9	42,165	0.01%
2024/08/19	13	100.85	24	101.02	100.50	-11	42,549	-0.03%
2024/08/16	4.1	103.24	7.2	103.25	102.50	-3.1	42,855	-0.01%
2024/08/15	11	102.09	9.1	102.50	101.50	2	43,009	0.00%
2024/08/14	13	103.62	25.1	104.02	103.50	-12.1	43,432	-0.03%
2024/08/13	15	102.53	9.1	101.61	102.00	6	43,335	0.01%
2024/08/12	46.2	101.77	46.2	101.52	102.50	0	44,124	0.00%
2024/08/09	36.2	98.32	61.8	98.48	97.30	-25.5	45,161	-0.06%
2024/08/08	38.8	94.36	21.1	95.01	94.80	17.7	44,849	0.04%
2024/08/07	22.4	94.68	34.2	94.82	97.50	-11.8	44,786	-0.03%
2024/08/06	28.1	86.73	64	88.29	88.70	-35.9	44,523	-0.08%
2024/08/05	55.5	88.77	59.1	88.28	86.70	-3.5	44,716	-0.01%
2024/08/02	33.3	97.20	30.4	96.40	96.30	2.9	44,569	0.01%
2024/08/01	30.7	99.16	27.2	99.25	100.00	3.5	44,480	0.01%
2024/07/31	31.2	96.93	22.1	96.99	96.80	9.2	44,678	0.02%
2024/07/30	343.2	94.36	48.8	94.76	97.00	294.4	45,201	0.65%	大買/鉅額交易
2024/07/29	30.2	96.23	14.2	95.19	95.00	16	45,518	0.04%
2024/07/26	40.4	97.25	17.2	97.19	97.00	23.2	45,359	0.05%
2024/07/23	62.1	100.93	47.5	101.16	101.00	14.6	45,242	0.03%
2024/07/22	75.3	102.50	50.2	101.87	100.50	25.1	45,489	0.06%
2024/07/19	36.1	106.26	8	106.63	105.50	28.1	45,188	0.06%
2024/07/18	30	106.87	17.3	106.99	107.00	12.7	46,044	0.03%
2024/07/17	108.5	110.98	16	110.10	109.00	92.5	45,963	0.20%	大買/
2024/07/16	23	112.05	133	110.86	113.50	-110	46,365	-0.24%	大賣/鉅額交易
2024/07/15	9.2	106.51	30.5	106.64	106.50	-21.3	45,978	-0.05%
2024/07/12	24.1	106.29	42	106.70	106.00	-17.9	46,614	-0.04%
2024/07/11	36.1	107.89	30.2	107.94	108.00	5.9	47,440	0.01%
2024/07/10	28.2	108.34	5	108.60	108.00	23.2	48,662	0.05%
2024/07/09	29.3	110.72	17.1	109.18	108.50	12.2	49,136	0.02%
2024/07/08	23	111.20	48.3	110.53	111.00	-25.3	49,305	-0.05%
2024/07/05	1.1	109.00	14	108.96	109.00	-12.9	49,818	-0.03%
2024/07/04	10.3	109.00	2	109.00	109.00	8.3	50,777	0.02%
2024/07/03	3	108.83	8	108.00	109.50	-5	52,767	-0.01%
2024/07/02	0.1	107.50	16.7	107.80	107.50	-16.6	54,469	-0.03%
2024/07/01	2	106.50	4	106.75	107.50	-2	57,342	0.00%
2024/06/28	7	107.36	0	0.00	106.00	7	58,384	0.01%
2024/06/27	19	106.47	3	106.50	106.50	16	59,928	0.03%
2024/06/26	11.4	107.56	13	106.38	107.00	-1.6	63,513	0.00%
2024/06/25	19.1	105.45	14	107.11	108.00	5.1	63,782	0.01%
2024/06/24	39.1	111.88	24.1	113.43	110.00	15	63,782	0.02%
2024/06/21	11.1	112.53	39	112.56	113.00	-27.9	64,517	-0.04%
2024/06/20	26.1	111.52	24	111.56	111.50	2.1	64,328	0.00%
2024/06/19	13	110.54	27	110.76	111.00	-14	65,086	-0.02%
2024/06/18	4	107.25	2	107.25	107.00	2	64,185	0.00%
2024/06/17	3	106.50	3	106.67	106.50	0	65,550	0.00%
2024/06/14	12.1	108.16	7	107.64	108.50	5.1	66,922	0.01%
2024/06/13	14.1	108.18	17.1	108.50	108.50	-3.1	67,262	0.00%
2024/06/12	37	105.50	12	105.33	106.50	25	68,069	0.04%
2024/06/11	34.1	108.65	21	107.55	107.50	13.1	67,856	0.02%
2024/06/07	37.1	109.79	3.1	110.66	109.50	34.1	69,155	0.05%
2024/06/06	15	112.22	1	112.00	112.00	14	69,353	0.02%
2024/06/05	15	112.37	6	112.00	112.00	9	72,049	0.01%
2024/06/04	12	113.08	2	113.00	112.50	10	72,675	0.01%
2024/06/03	12.3	114.54	23	115.39	114.00	-10.7	73,293	-0.01%
2024/05/31	46.1	114.32	4.2	113.88	112.00	41.9	73,367	0.06%
2024/05/30	19	115.58	20.1	114.92	114.00	-1.1	74,322	0.00%
2024/05/29	12.1	116.95	6	117.00	116.00	6.1	74,963	0.01%
2024/05/28	31.2	120.45	21.3	120.34	119.00	9.9	75,364	0.01%
2024/05/27	8.1	115.87	12.1	116.21	116.50	-4	73,924	-0.01%
2024/05/24	4	115.50	13	115.35	115.00	-9	74,640	-0.01%
2024/05/23	6	115.17	12	114.96	114.00	-6	75,063	-0.01%
2024/05/22	12	114.17	16	113.56	115.00	-4	76,003	-0.01%
2024/05/21	1	112.01	12	112.67	112.50	-11	77,104	-0.01%
2024/05/20	13.1	111.35	4	111.38	111.00	9.1	78,013	0.01%
2024/05/17	19	112.34	5	112.00	112.00	14	78,478	0.02%
2024/05/16	34	115.01	6.1	113.78	112.00	27.9	79,140	0.04%
2024/05/15	18.5	113.91	63.1	115.59	115.00	-44.6	79,763	-0.06%
2024/05/14	9.1	111.66	5	111.20	111.50	4.1	80,645	0.01%
2024/05/13	23.1	111.81	3	111.83	111.00	20.1	82,476	0.02%
2024/05/10	4.2	111.76	7	112.96	114.00	-2.8	83,680	0.00%
2024/05/09	12	112.25	1.3	112.61	112.00	10.8	83,772	0.01%
2024/05/08	42	115.77	14	115.96	115.00	28	83,938	0.03%
2024/05/07	3	113.00	1	113.50	114.50	2	84,610	0.00%
2024/05/06	24	113.63	58.3	113.97	114.00	-34.3	85,451	-0.04%
2024/05/03	51.1	112.07	9.1	112.12	111.00	42	86,165	0.05%
2024/05/02	19	113.92	37	113.91	114.50	-18	87,795	-0.02%
2024/04/30	8	113.56	0	0.00	113.50	8	88,654	0.01%
2024/04/29	10	114.85	14	114.79	114.00	-4	90,496	0.00%
2024/04/26	15.4	113.61	8	113.69	113.00	7.4	94,369	0.01%
2024/04/25	50	113.16	0	0.00	112.00	50	98,203	0.05%
2024/04/24	30	115.87	43.1	114.85	115.50	-13.1	98,635	-0.01%
2024/04/23	19	110.08	11	111.05	111.00	8	98,685	0.01%
2024/04/22	42.2	110.44	17	109.21	108.50	25.2	98,941	0.03%
2024/04/19	46.8	115.42	21	115.86	115.00	25.8	99,484	0.03%
2024/04/18	16	116.44	4	117.13	118.00	12	100,151	0.01%
2024/04/17	58.6	114.70	15	114.23	114.50	43.6	100,628	0.04%
2024/04/16	24.8	114.40	8	114.13	114.00	16.8	99,977	0.02%
2024/04/15	89.4	120.16	29.2	120.84	119.50	60.3	99,746	0.06%
2024/04/12	22.1	123.91	25.1	123.00	122.50	-3	99,486	0.00%
2024/04/11	16.1	124.03	12	123.63	123.00	4.1	98,973	0.00%
2024/04/10	22.2	126.92	8	126.63	125.50	14.2	98,514	0.01%
2024/04/09	82.5	126.78	69	128.76	126.00	13.5	97,978	0.01%
2024/04/08	34.1	131.07	50.1	131.96	132.00	-16	97,472	-0.02%
2024/04/03	113.4	128.80	72.1	128.76	129.50	41.3	97,382	0.04%	大買/
2024/04/02	20	123.83	9	124.33	125.00	11	95,006	0.01%
2024/04/01	45	123.92	19	123.19	122.50	26	94,296	0.03%
2024/03/29	184.1	127.23	96.5	125.65	125.00	87.6	93,180	0.09%	大買/
2024/03/28	20.2	119.91	44.1	119.70	120.50	-23.9	90,381	-0.03%
2024/03/27	10.4	116.91	7	116.50	117.00	3.4	90,264	0.00%
2024/03/26	54.3	116.63	50	119.12	117.00	4.3	91,006	0.00%
2024/03/25	17.1	123.23	2	122.00	122.00	15.1	90,863	0.02%
2024/03/22	20	122.98	26.1	123.59	123.00	-6.1	91,132	-0.01%
2024/03/21	9.1	120.79	34.1	121.37	120.50	-24.9	90,520	-0.03%
2024/03/20	24.9	123.01	28.6	123.03	120.00	-3.8	90,895	0.00%
2024/03/19	24.2	121.91	65.2	122.61	122.50	-41	90,127	-0.05%
2024/03/18	8	119.81	27.1	119.70	120.00	-19.1	89,597	-0.02%
2024/03/15	52	118.38	26	117.96	119.50	26	89,472	0.03%
2024/03/14	34.5	115.40	46.2	115.43	115.50	-11.8	88,677	-0.01%
2024/03/13	52.2	118.44	80	117.69	116.50	-27.8	88,539	-0.03%
2024/03/12	38.1	121.67	5	122.00	122.50	33.1	87,599	0.04%
2024/03/11	101.1	121.18	85.7	122.72	121.00	15.4	86,981	0.02%	大買/
2024/03/08	11.3	116.79	13.5	116.96	116.00	-2.2	84,658	0.00%
2024/03/07	43.3	117.36	26	116.25	116.00	17.3	84,305	0.02%
2024/03/06	16.1	120.06	6.1	119.61	119.50	10	84,380	0.01%
2024/03/05	25.3	120.79	57.2	120.34	121.50	-32	84,705	-0.04%
2024/03/04	40	118.84	10.3	119.70	116.50	29.7	83,596	0.04%
2024/03/01	26	118.52	17.1	118.12	118.00	8.9	82,963	0.01%
2024/02/29	11.2	114.32	35	114.80	115.50	-23.8	82,639	-0.03%
2024/02/27	93.1	113.51	42	113.94	113.50	51.1	82,161	0.06%
2024/02/26	20.3	116.21	21	116.86	117.00	-0.7	81,520	0.00%
2024/02/23	73.7	118.71	26	118.77	116.00	47.7	82,394	0.06%
2024/02/22	83.1	120.84	41	121.29	119.00	42.1	82,377	0.05%
2024/02/21	49.3	118.04	9	117.72	118.50	40.3	81,420	0.05%
2024/02/20	37.8	122.03	23.2	121.64	122.00	14.6	80,732	0.02%
2024/02/19	33	123.62	50.1	124.39	122.50	-17.1	80,311	-0.02%
2024/02/16	92	128.02	206.3	127.93	126.00	-114.3	80,523	-0.14%	大賣/鉅額交易
2024/02/15	160.4	131.79	70.9	132.43	130.50	89.4	79,728	0.11%	大買/
2024/02/05	46.8	122.42	67.8	123.04	124.50	-21	78,923	-0.03%
2024/02/02	37.3	119.25	76.7	119.01	120.00	-39.4	78,367	-0.05%
2024/02/01	14.1	114.93	8.6	113.79	115.00	5.4	78,456	0.01%
2024/01/31	45.3	115.19	6	115.67	114.50	39.3	81,131	0.05%
2024/01/30	23.1	118.33	76.4	118.62	118.00	-53.4	80,957	-0.07%
2024/01/29	26.1	115.94	17.3	116.24	116.50	8.8	80,092	0.01%
2024/01/26	47.2	113.21	56.1	112.92	113.00	-8.9	79,717	-0.01%
2024/01/25	73.8	116.94	59.2	116.30	115.00	14.7	79,371	0.02%
2024/01/24	41.6	115.50	35	115.87	116.00	6.5	77,578	0.01%
2024/01/23	89.3	116.17	53.4	115.99	117.00	35.9	77,090	0.05%
2024/01/22	175.5	114.07	190	114.65	116.50	-14.5	75,750	-0.02%	大買/大賣/
2024/01/19	55.1	103.57	199	103.72	107.00	-144	72,889	-0.20%	大賣/鉅額交易
2024/01/18	37.1	97.36	22	97.35	97.70	15.1	69,445	0.02%
2024/01/17	33.1	98.76	21.3	99.94	97.90	11.8	69,404	0.02%
2024/01/16	37.1	98.96	44.1	98.94	98.60	-7	69,586	-0.01%
2024/01/15	170.4	99.64	83.1	99.51	98.60	87.2	69,770	0.12%	大買/
2024/01/12	50	98.69	63.5	99.03	99.50	-13.4	69,377	-0.02%
2024/01/11	11.1	96.48	50	96.96	97.60	-38.9	68,947	-0.06%
2024/01/10	4	94.55	20	95.20	94.50	-16	70,996	-0.02%
2024/01/09	23.1	95.37	19	96.41	94.00	4.1	72,328	0.01%
2024/01/08	14	94.79	14	94.50	94.40	0	72,025	0.00%
2024/01/05	2.1	93.76	1	94.30	93.60	1.1	72,968	0.00%
2024/01/04	16.1	94.46	19.2	94.47	94.20	-3.1	74,314	0.00%
2024/01/03	32.1	93.58	27	93.56	93.50	5.1	76,970	0.01%
2024/01/02	56.2	95.75	7	94.26	93.70	49.2	77,612	0.06%
2023/12/29	57	97.93	120.1	98.34	98.60	-63.1	76,858	-0.08%	大賣/
2023/12/28	30.2	96.68	150	96.66	95.90	-119.9	76,126	-0.16%	大賣/鉅額交易
2023/12/27	30.8	96.75	8	96.81	96.70	22.8	77,213	0.03%
2023/12/26	28.4	96.43	26.3	97.00	97.00	2.1	79,699	0.00%
2023/12/25	48.2	96.79	51.1	96.66	96.60	-2.9	80,972	0.00%
2023/12/22	39.1	95.13	34	94.48	94.20	5.1	80,706	0.01%
2023/12/21	39	94.07	65.5	94.82	95.20	-26.5	80,789	-0.03%
2023/12/20	13	94.10	36	94.19	94.20	-23	80,167	-0.03%
2023/12/19	12	92.81	18.5	92.98	92.00	-6.5	79,775	-0.01%
2023/12/18	19	92.15	9.2	92.78	92.30	9.9	80,271	0.01%
2023/12/15	14	92.48	3	92.50	91.60	11	81,153	0.01%
2023/12/14	43.7	93.46	9	93.92	93.10	34.7	81,709	0.04%
2023/12/13	21.5	92.86	31	92.85	92.90	-9.5	81,924	-0.01%
2023/12/12	13	91.03	0.1	90.70	90.50	12.9	82,288	0.02%
2023/12/11	8	92.24	23	91.95	91.80	-15	83,190	-0.02%
2023/12/08	36.1	94.48	11	94.02	92.60	25.1	83,663	0.03%
2023/12/07	33	92.40	55	93.28	93.40	-22	84,174	-0.03%
2023/12/06	17.5	90.97	37.1	91.21	91.20	-19.6	85,906	-0.02%
2023/12/05	27.3	89.36	2	89.35	89.20	25.3	86,114	0.03%
2023/12/04	24	91.94	12	91.42	91.30	12	86,032	0.01%
2023/12/01	46.1	91.79	41	92.94	92.80	5.1	86,253	0.01%
2023/11/30	34	91.88	2	91.85	91.50	32	86,241	0.04%
2023/11/29	14	93.37	6	93.70	93.30	8	86,498	0.01%
2023/11/28	15	92.25	21	92.61	92.50	-6	88,159	-0.01%
2023/11/27	53.9	93.05	257.2	92.88	92.70	-203.3	90,725	-0.22%	大賣/鉅額交易
2023/11/24	8.1	95.60	9	95.46	96.00	-1	91,275	0.00%
2023/11/22	40.7	98.79	9	98.16	97.60	31.7	94,745	0.03%
2023/11/21	34	102.90	65.1	102.74	102.50	-31.1	97,250	-0.03%
2023/11/20	15	98.83	13	99.75	99.70	2	100,938	0.00%
2023/11/17	11	99.33	14.2	99.32	99.00	-3.2	102,125	0.00%
2023/11/16	23	98.84	12	99.42	99.00	11	103,972	0.01%
2023/11/15	24	100.10	29.4	99.93	99.00	-5.4	105,424	-0.01%
2023/11/14	35.3	98.97	33	99.36	98.10	2.3	108,376	0.00%
2023/11/13	51	99.64	64	99.60	100.00	-13	112,049	-0.01%
2023/11/10	54.2	96.28	20	97.19	98.10	34.2	113,658	0.03%
2023/11/09	28	98.41	63	99.12	98.60	-35	114,264	-0.03%
2023/11/08	147	98.60	139.6	98.78	97.30	7.4	115,887	0.01%	大買/大賣/
2023/11/07	8.2	93.46	16	93.24	93.40	-7.8	115,130	-0.01%
2023/11/06	3.2	92.48	5	92.70	92.10	-1.8	118,831	0.00%
2023/11/03	23.2	92.77	13.3	93.12	91.20	9.9	121,725	0.01%
2023/11/02	17	93.34	16	93.43	92.80	1	126,175	0.00%
2023/11/01	10	89.84	9	90.04	89.50	1	127,805	0.00%
2023/10/31	20.2	92.49	14	92.64	89.40	6.2	132,840	0.00%
2023/10/30	16	95.14	8	95.24	93.70	8	134,868	0.01%
2023/10/27	30	95.85	31.7	96.44	94.30	-1.7	138,647	0.00%
2023/10/26	14	93.26	8	93.35	93.20	6	140,010	0.00%
2023/10/25	14.5	96.03	28	95.99	95.30	-13.6	142,461	-0.01%
2023/10/24	282	94.66	37.3	95.25	96.20	244.7	142,120	0.17%	大買/鉅額交易
2023/10/23	8	92.86	34	92.58	92.50	-26	141,242	-0.02%
2023/10/20	408	90.36	428	90.37	91.40	-20	141,005	-0.01%	大買/大賣/
2023/10/19	199	90.92	298.3	90.96	91.70	-99.3	140,393	-0.07%	大買/大賣/
2023/10/18	87.3	90.12	40.6	89.78	91.00	46.7	139,872	0.03%
2023/10/17	52.2	96.32	21	96.78	94.70	31.2	137,104	0.02%
2023/10/16	31.1	98.31	147	98.40	98.00	-115.9	135,942	-0.09%	大賣/鉅額交易
2023/10/13	55.1	99.96	21	99.61	99.10	34.1	135,724	0.03%
2023/10/12	27	100.87	58	101.96	102.50	-31	134,759	-0.02%
2023/10/11	100.1	101.65	34.1	108.18	98.20	66	134,082	0.05%
2023/10/06	40	108.71	15	108.50	108.50	25	134,437	0.02%
2023/10/05	25	106.34	15	106.67	107.00	10	136,130	0.01%
2023/10/04	127	105.00	8	105.31	106.00	119	137,219	0.09%	大買/鉅額交易
2023/10/03	40.1	109.66	119	109.06	108.00	-79	137,686	-0.06%	大賣/
2023/10/02	109	110.95	77.7	109.52	111.00	31.3	138,259	0.02%	大買/
2023/09/28	33.8	102.71	11.1	104.88	101.50	22.6	137,680	0.02%
2023/09/27	5	102.60	6	102.50	103.00	-1	137,943	0.00%
2023/09/26	7	103.14	3	102.67	101.50	4	138,726	0.00%
2023/09/25	2	102.98	5	102.20	103.00	-3	139,770	0.00%
2023/09/22	22.6	101.05	25.5	101.50	102.50	-3	141,561	0.00%
2023/09/21	12.5	99.89	25	100.34	100.50	-12.5	142,708	-0.01%
2023/09/20	57.1	99.92	43	100.78	98.70	14	143,098	0.01%
2023/09/19	40.2	99.48	20	98.94	98.40	20.2	143,234	0.01%
2023/09/18	32.1	101.16	17.1	101.03	101.00	15	143,749	0.01%
2023/09/15	13	105.00	5	105.80	104.50	8	145,515	0.01%
2023/09/14	16.3	106.10	35.1	106.12	106.00	-18.8	145,823	-0.01%
2023/09/13	10.1	101.80	20	101.80	102.00	-9.9	145,987	-0.01%
2023/09/12	39.1	102.36	36	102.39	102.00	3.1	147,817	0.00%
2023/09/11	112.3	104.74	101.1	102.39	102.50	11.2	149,199	0.01%	大買/大賣/
2023/09/08	30.1	109.20	29.1	110.39	109.00	1	149,315	0.00%
2023/09/07	16.2	111.47	8.3	110.35	110.00	7.9	150,140	0.01%
2023/09/06	20	113.83	23	113.67	113.50	-3	151,328	0.00%
2023/09/05	29	111.50	18.1	111.75	112.50	11	152,889	0.01%
2023/09/04	43	110.99	52	111.97	112.50	-9	153,207	-0.01%
2023/09/01	85.9	111.74	145	113.92	109.00	-59.1	153,384	-0.04%	大賣/
2023/08/31	58	111.08	133.4	113.01	117.00	-75.4	151,878	-0.05%	大賣/
2023/08/30	27.3	112.88	49.2	113.14	112.00	-21.9	150,388	-0.01%
2023/08/29	44.3	110.88	51	110.92	109.50	-6.7	152,731	0.00%
2023/08/28	87.1	108.94	138	109.12	109.50	-50.9	153,126	-0.03%	大賣/
2023/08/25	168.1	112.38	46	112.75	111.00	122.1	155,577	0.08%	大買/鉅額交易
2023/08/24	154.4	128.42	84.1	127.30	122.50	70.3	153,948	0.05%	大買/
2023/08/23	66	123.82	91.2	124.26	127.50	-25.2	151,950	-0.02%
2023/08/22	97	124.92	164.2	125.74	123.50	-67.2	154,442	-0.04%	大賣/
2023/08/21	63	120.06	69.1	120.64	121.00	-6.1	155,205	0.00%
2023/08/18	181.9	121.44	72	118.81	120.50	109.9	154,552	0.07%	大買/鉅額交易
2023/08/17	144.1	127.68	54.3	127.97	129.00	89.8	151,273	0.06%	大買/
2023/08/16	68	118.63	72.8	121.72	128.00	-4.8	147,325	0.00%
2023/08/15	42.3	118.44	48.3	119.41	116.50	-6.1	145,781	0.00%
2023/08/14	103.1	111.39	74.5	110.92	111.50	28.6	144,619	0.02%	大買/
2023/08/11	47.2	117.29	44	117.44	115.00	3.2	141,921	0.00%
2023/08/10	80.2	113.24	89	115.63	113.50	-8.8	140,567	-0.01%
2023/08/09	78.2	121.63	32	120.39	120.00	46.2	137,269	0.03%
2023/08/08	231.2	131.29	109.3	130.17	129.00	122	136,528	0.09%	大買/大賣/鉅額交易
2023/08/07	13.2	122.07	30.4	122.40	125.00	-17.2	131,929	-0.01%
2023/08/04	105.2	114.20	90.7	115.53	114.00	14.5	130,249	0.01%	大買/
2023/08/02	70.7	128.53	21.1	128.06	121.50	49.5	125,410	0.04%
2023/08/01	95.2	132.34	171.3	134.20	135.00	-76.1	123,181	-0.06%	大賣/
2023/07/31	59.7	152.50	31.4	150.94	141.50	28.4	119,189	0.02%
2023/07/28	73.3	153.57	56.1	154.66	157.00	17.2	117,057	0.01%
2023/07/27	21.3	154.93	3.6	156.50	154.00	17.8	114,413	0.02%
2023/07/26	8.1	156.91	22.3	154.28	156.50	-14.2	115,335	-0.01%
2023/07/25	10.3	157.88	15	156.77	152.00	-4.8	115,259	0.00%
2023/07/24	17	153.74	16.1	150.71	158.00	0.9	115,382	0.00%
2023/07/21	26.2	144.41	26.8	142.77	147.50	-0.6	115,512	0.00%
2023/07/20	6	132.33	15.2	129.93	134.50	-9.2	115,954	-0.01%
2023/07/19	36.1	132.94	10	134.68	128.00	26.1	116,322	0.02%
2023/07/18	9	137.61	20.1	136.70	133.00	-11.1	116,878	-0.01%
2023/07/17	9.3	140.73	26.2	139.73	139.50	-16.9	117,000	-0.01%
2023/07/14	33.3	138.23	12	137.26	142.00	21.2	118,026	0.02%
2023/07/13	77.9	134.51	44.4	134.49	132.00	33.5	117,676	0.03%
2023/07/12	59	122.36	122	122.67	124.00	-63	114,566	-0.05%	大賣/
2023/07/11	26	111.48	54.3	110.18	113.00	-28.3	112,635	-0.03%
2023/07/10	43	104.85	53.5	104.68	103.00	-10.5	111,414	-0.01%
2023/07/07	63	107.29	55	108.23	106.00	8	110,867	0.01%
2023/07/06	166.3	108.80	68.2	107.00	105.50	98.1	109,008	0.09%	大買/
2023/07/05	49	101.23	28	102.55	102.50	21	107,848	0.02%
2023/07/04	23.1	103.07	74.6	103.69	105.00	-51.5	106,113	-0.05%
2023/07/03	63	96.34	41	95.75	95.70	22	105,150	0.02%
2023/06/30	46	88.78	42.7	88.69	90.80	3.3	104,322	0.00%
2023/06/29	20	82.49	30.5	82.71	83.60	-10.5	103,396	-0.01%
2023/06/28	27.1	80.74	34	80.54	78.70	-6.9	101,949	-0.01%
2023/06/27	47.1	80.43	8	80.20	79.60	39.1	100,933	0.04%
2023/06/26	82	81.03	24.2	82.12	82.80	57.8	100,256	0.06%
2023/06/21	40	80.84	53.1	81.80	84.10	-13.1	99,270	-0.01%
2023/06/20	32	77.35	16	78.06	77.70	16	97,590	0.02%
2023/06/19	39.2	79.06	15	79.95	78.40	24.2	96,478	0.03%
2023/06/16	70	80.12	54	81.44	80.20	16	95,723	0.02%
2023/06/15	85	79.53	55	80.16	80.20	30	93,255	0.03%
2023/06/14	21	75.15	59	74.05	76.70	-38	90,825	-0.04%
2023/06/13	44	71.74	33.2	72.02	71.80	10.8	87,985	0.01%
2023/06/12	37.2	71.74	18	71.93	70.70	19.2	86,804	0.02%
2023/06/09	58	72.52	144.2	70.59	73.00	-86.2	84,944	-0.10%	大賣/
2023/06/08	12	68.77	38.3	69.19	68.00	-26.3	82,605	-0.03%
2023/06/07	20	69.39	20	69.00	68.60	0	81,273	0.00%
2023/06/06	10	71.07	8	70.98	70.60	2	79,813	0.00%
2023/06/05	64	70.70	63	71.65	71.00	1	79,062	0.00%
2023/06/02	81	73.28	83	74.16	71.10	-2	77,459	0.00%
2023/06/01	31	67.94	30	67.65	69.40	1	73,617	0.00%
2023/05/31	23	66.37	24	66.61	66.70	-1	71,367	0.00%
2023/05/30	53.5	66.85	31.9	67.62	66.30	21.6	66,044	0.03%
2023/05/29	81	67.82	61.1	68.39	68.00	19.9	63,640	0.03%
2023/05/26	48	65.24	56.4	66.26	65.00	-8.4	60,859	-0.01%
2023/05/25	20	59.41	67	60.84	61.70	-47	56,693	-0.08%
2023/05/24	28.1	55.35	34	55.68	56.10	-6	53,445	-0.01%
2023/05/23	14	54.09	2	53.80	53.60	12	51,926	0.02%
2023/05/22	40	53.00	2	53.15	52.70	38	50,829	0.07%
2023/05/19	23	51.84	150.8	52.35	53.20	-127.8	49,902	-0.26%	大賣/鉅額交易
2023/05/18	3	50.83	45	50.98	50.60	-42	48,118	-0.09%
2023/05/17	2	49.05	4	49.85	49.45	-2	46,770	0.00%
2023/05/16	7	48.24	7.1	48.49	48.45	-0.1	45,829	0.00%
2023/05/15	24	49.24	15	49.03	48.50	9	44,747	0.02%
2023/05/12	31	47.96	35.2	48.49	50.10	-4.2	43,504	-0.01%
2023/05/11	9	47.77	10	48.00	47.50	-1	40,848	0.00%
2023/05/10	46	48.23	11.1	48.19	48.10	34.9	40,176	0.09%
2023/05/09	17	49.52	17	49.44	50.00	0	39,277	0.00%
2023/05/08	21	50.32	13	50.52	49.90	8	38,509	0.02%
2023/05/05	1	49.35	2	49.35	49.15	-1	37,793	0.00%
2023/05/04	6	49.53	8	48.92	49.55	-2	37,416	-0.01%
2023/05/03	27	49.05	3	49.15	48.95	24	36,729	0.07%
2023/05/02	5	48.61	83.1	49.28	50.10	-78.1	36,394	-0.21%
2023/04/28	9	46.09	7	46.19	46.50	2	35,295	0.01%
2023/04/27	9	45.96	29.3	46.04	46.00	-20.3	34,667	-0.06%
2023/04/26	9	44.48	24	44.54	45.00	-15	33,828	-0.04%
2023/04/25	55	44.30	17	43.64	43.70	38	32,985	0.12%
2023/04/24	13.1	46.03	29.4	45.89	46.20	-16.3	31,630	-0.05%
2023/04/21	31	44.60	88	44.52	44.50	-57	30,785	-0.19%
2023/04/20	16.4	45.35	12	45.57	45.80	4.4	29,599	0.01%
2023/04/19	9	46.06	28	46.25	45.65	-19	28,817	-0.07%
2023/04/18	9	43.47	4	43.76	43.45	5	27,272	0.02%
2023/04/17	0	0.00	6	44.73	44.20	-6	26,654	-0.02%
2023/04/14	5.2	44.11	13	44.03	43.95	-7.8	26,180	-0.03%
2023/04/13	37	44.31	8	44.41	44.45	29	25,236	0.11%
2023/04/12	13	44.48	10	44.57	45.15	3	24,386	0.01%
2023/04/11	4	43.49	20.1	43.53	43.45	-16.1	23,306	-0.07%
2023/04/10	28	42.20	53	42.52	43.40	-25	22,753	-0.11%
2023/04/07	11	41.07	3	41.43	40.60	8	21,414	0.04%
2023/04/06	11	40.70	12	41.29	41.40	-1	20,966	0.00%
2023/03/31	9	41.57	72	41.69	41.85	-63	20,410	-0.31%
2023/03/30	34.1	41.11	65.3	41.44	41.60	-31.2	19,804	-0.16%
2023/03/29	9	39.53	5	39.37	39.55	4	18,541	0.02%
2023/03/28	21	39.63	12	39.88	39.40	9	18,323	0.05%
2023/03/27	5	40.97	27	40.96	41.20	-22	18,137	-0.12%
2023/03/24	10	39.28	47	39.77	40.00	-37	17,776	-0.21%
2023/03/23	18	39.20	42.5	39.29	39.65	-24.5	16,814	-0.15%
2023/03/22	20	38.07	14	38.19	38.20	6	15,790	0.04%
2023/03/21	34	36.99	80.1	37.24	37.55	-46.1	15,307	-0.30%
2023/03/20	19	35.77	30	35.62	35.90	-11	14,354	-0.08%
2023/03/17	2	34.88	13	34.95	34.95	-11	14,196	-0.08%
2023/03/16	1	34.40	20	34.51	34.55	-19	13,982	-0.14%
2023/03/15	12	34.43	39	34.50	34.50	-27	13,837	-0.20%
2023/03/14	0	0.00	3	33.72	33.55	-3	13,442	-0.02%
2023/03/13	0	0.00	2	33.10	33.65	-2	13,450	-0.01%
2023/03/10	0	0.00	20	33.55	33.60	-20	13,325	-0.15%
2023/03/09	6	33.70	33	33.78	33.95	-27	13,293	-0.20%
2023/03/08	175	33.75	181	33.80	33.80	-6	13,102	-0.05%	大買/大賣/
2023/03/07	0	0.00	30	33.13	33.15	-30	12,831	-0.23%
2023/03/06	0	32.80	4	32.83	32.85	-4	12,700	-0.03%
2023/03/03	0	0.00	11	32.63	32.65	-11	12,665	-0.09%
2023/03/02	0	0.00	9	32.35	32.35	-9	12,673	-0.07%
2023/03/01	4	32.31	3	32.50	32.55	1	12,625	0.01%
2023/02/24	0	0.00	116	33.05	33.15	-116	12,354	-0.94%	大賣/鉅額交易
2023/02/23	1	32.20	1	32.20	32.20	0	11,845	0.00%
2023/02/20	0	0.00	2	31.70	31.70	-2	11,823	-0.02%
2023/02/17	0	0.00	31	31.65	31.65	-31	11,955	-0.26%
2023/02/15	15	31.65	5	31.80	31.80	10	12,205	0.08%
2023/02/13	0	0.00	20	31.65	31.70	-20	12,208	-0.16%
2023/02/10	2	31.33	0	0.00	31.20	2	12,266	0.02%
2023/02/08	1	31.90	1	31.95	31.90	0	12,584	0.00%
2023/02/06	0	0.00	11	31.88	31.95	-11	12,536	-0.09%
2023/02/03	0	0.00	17	31.92	31.95	-17	12,466	-0.14%
2023/02/02	0	0.00	3	31.70	31.80	-3	12,352	-0.02%
2023/02/01	0	0.00	1	31.35	31.40	-1	12,154	-0.01%
2023/01/31	0	0.00	22	31.32	31.50	-22	12,085	-0.18%
2023/01/30	11	30.71	33	31.12	31.20	-22	11,639	-0.19%
2023/01/13	2	30.10	3	30.10	30.20	-1	11,160	-0.01%
2023/01/11	0	0.00	4	30.24	30.30	-4	11,486	-0.03%
2023/01/10	0	0.00	1.2	30.13	30.15	-1.2	11,454	-0.01%
2023/01/09	2	30.00	1	29.95	30.00	1	11,397	0.01%
2023/01/03	1	29.10	0	0.00	29.20	1	11,411	0.01%
2022/12/28	0	0.00	3	29.25	29.30	-3	11,333	-0.03%
2022/12/26	1	29.65	5	29.60	29.65	-4	11,466	-0.03%
2022/12/23	6	29.69	2	29.75	29.90	4	11,554	0.03%
2022/12/22	0	0.00	1	30.15	30.15	-1	11,599	-0.01%
2022/12/21	0	0.00	2	30.20	30.05	-2	11,359	-0.02%
2022/12/20	0	0.00	25	30.37	30.10	-25	11,021	-0.23%
2022/12/19	0	0.00	10	30.26	30.50	-10	10,535	-0.09%
2022/12/16	0	0.00	32	29.50	30.00	-32	9,847	-0.32%
2022/12/15	0	0.00	3	29.23	29.30	-3	9,325	-0.03%
2022/12/14	4	28.98	9	28.94	29.15	-5	9,391	-0.05%
2022/12/13	1	28.85	8	28.93	28.90	-7	9,446	-0.07%
2022/12/12	2	28.40	5	28.50	28.50	-3	9,340	-0.03%
2022/12/09	13	28.23	11	28.30	28.40	2	9,552	0.02%
2022/12/08	0	0.00	12	27.64	27.80	-12	9,404	-0.13%
2022/12/07	0	0.00	10	27.20	27.30	-10	9,349	-0.11%
2022/12/06	0	0.00	7	27.39	27.50	-7	9,356	-0.07%
2022/12/05	20	27.53	0	0.00	27.35	20	9,314	0.21%
2022/12/01	0	0.00	1	27.60	27.50	-1	9,279	-0.01%
2022/11/30	0	0.00	1	27.70	27.65	-1	9,253	-0.01%
2022/11/29	0	0.00	6	27.53	27.65	-6	9,274	-0.06%
2022/11/28	3	27.07	0	0.00	27.10	3	9,222	0.03%
2022/11/22	1	27.20	1	27.40	27.40	0	9,486	0.00%
2022/11/21	5	27.39	1	27.35	27.35	4	9,523	0.04%
2022/11/18	2	27.60	0	0.00	27.65	2	9,511	0.02%
2022/11/17	2	27.53	7	27.79	27.95	-5	9,526	-0.05%
2022/11/16	2	27.38	3	27.63	27.70	-1	9,458	-0.01%
2022/11/15	0	0.00	3	27.60	27.55	-3	9,377	-0.03%
2022/11/14	2	27.50	0	0.00	27.50	2	9,287	0.02%
2022/11/11	30	27.33	21	27.35	27.50	9	9,163	0.10%
2022/11/10	3	27.10	0	0.00	27.20	3	8,994	0.03%
2022/11/08	3	27.12	2	27.23	27.25	1	9,048	0.01%
2022/11/07	2	26.18	8	26.32	26.80	-6	8,928	-0.07%
2022/11/04	29	25.38	0	0.00	25.35	29	8,804	0.33%
2022/11/02	1	25.95	0	0.00	25.95	1	8,781	0.01%
2022/11/01	1	26.00	0	0.00	26.20	1	8,878	0.01%
2022/10/26	0	0.00	1.2	25.96	25.85	-1.2	9,207	-0.01%
2022/10/24	0	0.00	1.2	26.21	26.15	-1.2	9,249	-0.01%
2022/10/21	1	26.05	0	0.00	26.10	1	9,298	0.01%
2022/10/20	1	25.75	1	26.50	26.35	0	9,352	0.00%
2022/10/19	0	0.00	4	26.35	26.20	-4	9,006	-0.04%
2022/10/18	1.5	26.25	0	0.00	26.20	1.5	8,926	0.02%
2022/10/11	1	26.30	1	26.65	26.30	0	8,716	0.00%
2022/10/07	0	0.00	0.2	26.95	26.80	-0.2	8,691	0.00%
2022/10/06	1	27.05	0	0.00	27.00	1	8,712	0.01%
2022/09/29	0	0.00	2	27.30	27.35	-2	8,855	-0.02%
2022/09/27	2	26.95	0	0.00	26.85	2	9,365	0.02%
2022/09/26	0	0.00	1	26.90	26.95	-1	9,479	-0.01%
2022/09/19	0	0.00	2	27.40	27.55	-2	9,452	-0.02%
2022/09/16	0	0.00	1	27.05	27.35	-1	9,314	-0.01%
2022/09/14	2	27.50	0	0.00	27.40	2	9,045	0.02%
2022/09/08	1	26.65	1	27.10	27.20	0	9,338	0.00%
2022/09/07	0	0.00	1	26.65	26.75	-1	9,324	-0.01%
2022/09/06	0	0.00	3	26.90	26.95	-3	9,343	-0.03%
2022/09/01	0	0.00	3	27.40	27.45	-3	9,245	-0.03%
2022/08/30	1	27.45	0	0.00	27.50	1	9,167	0.01%
2022/08/26	3	28.05	0.6	28.05	28.05	2.4	9,017	0.03%
2022/08/22	0	0.00	1	28.40	28.20	-1	9,079	-0.01%
2022/08/19	4	28.15	1	28.40	28.50	3	9,069	0.03%
2022/08/18	0	0.00	1	28.15	28.35	-1	9,070	-0.01%
2022/08/17	1	28.30	2.2	28.17	28.35	-1.2	9,096	-0.01%
2022/08/16	1	27.90	4	28.20	28.20	-3	9,090	-0.03%
2022/08/15	1	27.90	11	28.09	27.90	-10	9,039	-0.11%
2022/08/12	0	0.00	6	28.63	28.65	-6	8,959	-0.07%
2022/08/11	4	28.20	1	28.30	28.40	3	8,965	0.03%
2022/08/10	2	28.10	1	28.00	28.15	1	8,842	0.01%
2022/08/09	2	27.65	11	27.97	28.00	-9	8,789	-0.10%
2022/08/08	3	27.40	0	0.00	27.65	3	8,686	0.03%
2022/08/05	0	0.00	1	27.30	27.35	-1	8,636	-0.01%
2022/08/04	0	0.00	6	26.72	26.70	-6	8,585	-0.07%
2022/08/03	0	0.00	1	26.70	26.85	-1	8,611	-0.01%
2022/07/29	0	0.00	1	26.30	26.50	-1	9,047	-0.01%
2022/07/27	0	0.00	1.2	25.58	26.00	-1.2	8,975	-0.01%
2022/07/26	0	0.00	11	25.32	25.40	-11	8,980	-0.12%
2022/07/25	0	0.00	1	25.25	25.20	-1	9,026	-0.01%
2022/07/22	0	0.00	3	25.07	25.10	-3	9,154	-0.03%
2022/07/21	1	24.85	2	25.20	25.10	-1	9,340	-0.01%
2022/07/20	0	0.00	4	25.06	24.90	-4	9,412	-0.04%
2022/07/19	0	0.00	3	24.63	24.65	-3	9,608	-0.03%
2022/07/18	0	0.00	3	24.55	24.50	-3	9,641	-0.03%
2022/07/15	7	24.25	0	0.00	24.45	7	9,614	0.07%
2022/07/14	1	24.25	9	24.28	24.30	-8	9,570	-0.08%
2022/07/13	9.2	24.11	0.3	24.15	23.95	9	9,570	0.09%
2022/07/12	2.1	24.03	0	0.00	23.95	2.1	9,525	0.02%
2022/07/11	1	24.60	4	24.58	24.45	-3	9,411	-0.03%
2022/07/07	1.5	23.38	0	23.80	23.60	1.5	9,233	0.02%
2022/07/06	1.3	23.57	0	0.00	23.40	1.3	9,172	0.01%
2022/07/05	4	26.20	0	0.00	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	3	26.30	0	0.00	26.35	3	8,570	0.04%
2022/06/30	8.3	26.94	1	26.70	26.70	7.3	8,398	0.09%
2022/06/29	5.2	27.83	0	0.00	27.65	5.2	8,141	0.06%
2022/06/28	2	28.25	1	28.30	28.30	1	8,119	0.01%
2022/06/27	4	28.40	0	0.00	28.45	4	8,146	0.05%
2022/06/24	1	28.30	0	0.00	28.70	1	8,126	0.01%
2022/06/23	4	28.11	0	0.00	28.15	4	8,119	0.05%
2022/06/22	1	28.50	0	0.00	28.55	1	8,101	0.01%
2022/06/21	0	0.00	5	28.81	28.75	-5	8,161	-0.06%
2022/06/20	2	28.15	0	0.00	28.20	2	8,198	0.02%
2022/06/17	2	28.45	0	0.00	28.95	2	8,162	0.02%
2022/06/16	2	28.83	0	0.00	28.85	2	8,147	0.02%
2022/06/15	0	0.00	1	28.90	28.90	-1	8,172	-0.01%
2022/06/14	0	0.00	4	28.73	28.80	-4	8,305	-0.05%
2022/06/13	2	28.15	0.3	28.25	28.45	1.7	8,367	0.02%
2022/06/10	1	28.50	3	28.77	28.80	-2	8,385	-0.02%
2022/06/09	0	0.00	1	28.75	28.75	-1	8,437	-0.01%
2022/06/07	3	28.55	0	0.00	28.55	3	8,551	0.04%
2022/06/06	1	28.60	0	0.00	28.55	1	8,762	0.01%
2022/06/02	0	0.00	12	28.80	28.80	-12	8,880	-0.14%
2022/06/01	0	0.00	6	28.72	28.60	-6	9,181	-0.07%
2022/05/31	1	28.10	7	28.48	28.40	-6	9,331	-0.06%
2022/05/30	0	0.00	14	28.09	28.20	-14	9,486	-0.15%
2022/05/27	1	27.50	3.1	27.81	27.65	-2.1	9,786	-0.02%
2022/05/26	2	27.33	2	27.55	27.35	0	10,328	0.00%
2022/05/25	1	27.25	1	27.50	27.25	0	14,865	0.00%
2022/05/24	6	27.35	0	0.00	27.30	6	15,680	0.04%
2022/05/23	9	27.53	2	27.60	27.60	7	16,041	0.04%
2022/05/20	2	27.78	0	0.00	27.80	2	16,292	0.01%
2022/05/19	0	0.00	1	28.05	28.05	-1	16,453	-0.01%
2022/05/18	1	27.85	0	0.00	27.85	1	16,634	0.01%
2022/05/17	3.2	27.85	1	27.90	27.85	2.2	16,654	0.01%
2022/05/16	0.3	27.73	7	27.63	27.60	-6.7	16,825	-0.04%
2022/05/13	2.5	27.09	0	0.00	27.15	2.5	17,090	0.01%
2022/05/12	5	27.05	0	0.00	27.00	5	17,210	0.03%
2022/05/10	16	27.05	4	27.39	27.40	12	17,953	0.07%
2022/05/09	19.1	27.87	2	27.80	27.70	17.1	18,037	0.09%
2022/05/06	2	28.70	8	28.95	29.05	-6	18,036	-0.03%
2022/05/05	2	29.00	29	29.06	29.15	-27	18,217	-0.15%
2022/05/04	0	0.00	22	28.71	28.80	-22	18,422	-0.12%
2022/05/03	1	28.30	0.1	28.45	28.65	0.9	18,862	0.00%
2022/04/29	5	28.45	3	28.40	28.50	2	19,259	0.01%
2022/04/28	6	28.18	1	28.35	28.40	5	19,548	0.03%
2022/04/27	19	28.34	0	0.00	28.25	19	20,025	0.09%
2022/04/26	2	28.70	4	28.86	28.85	-2	20,920	-0.01%
2022/04/25	11	28.75	1	28.75	28.60	10	20,981	0.05%
2022/04/22	2.2	29.11	0	0.00	29.10	2.2	20,926	0.01%
2022/04/21	2	29.35	0	0.00	29.30	2	20,976	0.01%
2022/04/20	0.1	29.35	9	29.36	29.15	-9	21,222	-0.04%
2022/04/19	2	29.40	2	29.48	29.25	0	21,442	0.00%
2022/04/18	3	29.18	3	29.23	29.35	0	21,638	0.00%
2022/04/15	1	29.25	0	0.00	29.40	1	21,712	0.00%
2022/04/14	0	0.00	3	29.50	29.50	-3	21,752	-0.01%
2022/04/13	1	29.25	4	29.30	29.40	-3	21,823	-0.01%
2022/04/12	3.1	29.04	2	29.10	29.00	1.1	21,825	0.00%
2022/04/11	9	29.14	1	29.15	29.05	8	21,787	0.04%
2022/04/08	5	29.19	0	0.00	29.15	5	21,735	0.02%
2022/04/07	18	29.50	0	0.00	29.25	18	21,684	0.08%
2022/04/06	2	29.85	14	29.88	29.80	-12	21,532	-0.06%
2022/04/01	0	0.00	1	29.90	29.90	-1	21,560	0.00%
2022/03/31	3	29.77	2	30.00	29.75	1	21,547	0.00%
2022/03/30	1	29.80	3	29.97	29.85	-2	21,445	-0.01%
2022/03/29	1	29.80	15	29.85	29.80	-14	21,425	-0.07%
2022/03/28	3	29.90	8	29.88	29.95	-5	21,459	-0.02%
2022/03/25	0	0.00	13	29.91	29.85	-13	21,537	-0.06%
2022/03/24	3	29.62	0	0.00	29.70	3	21,579	0.01%
2022/03/23	6	29.94	16	30.03	29.80	-10	21,573	-0.05%
2022/03/22	0	0.00	2	30.18	30.00	-2	21,462	-0.01%
2022/03/21	1	30.00	9	30.01	30.05	-8	21,350	-0.04%
2022/03/18	10	29.58	11	29.70	29.75	-1	21,183	0.00%
2022/03/17	20	29.61	1	29.55	29.60	19	21,161	0.09%
2022/03/16	11	29.25	2	29.45	29.50	9	20,999	0.04%
2022/03/15	5	29.37	16	29.52	29.35	-11	20,977	-0.05%
2022/03/14	3	29.52	10	29.70	29.65	-7	20,942	-0.03%
2022/03/11	2	29.48	0	0.00	29.50	2	20,957	0.01%
2022/03/10	0	0.00	2	29.43	29.45	-2	20,969	-0.01%
2022/03/09	40	28.85	0	0.00	28.80	40	20,932	0.19%
2022/03/08	1	28.95	3	29.07	28.95	-2	20,708	-0.01%
2022/03/07	20	29.04	30	29.02	28.90	-10	20,692	-0.05%
2022/03/04	4	29.49	0	0.00	29.50	4	20,859	0.02%
2022/03/03	10	29.40	0	0.00	29.50	10	20,771	0.05%
2022/03/02	27	29.28	0	0.00	29.35	27	20,565	0.13%
2022/03/01	4	29.39	0	0.00	29.35	4	20,298	0.02%
2022/02/25	19	29.29	1.3	29.40	29.40	17.8	19,738	0.09%
2022/02/24	10	29.19	1	29.25	29.25	9	15,179	0.06%
2022/02/23	2	30.03	1	30.05	30.00	1	14,379	0.01%
2022/02/22	4	30.09	3	30.15	30.25	1	14,076	0.01%
2022/02/21	2	30.23	30	30.27	30.30	-28	13,822	-0.20%
2022/02/18	23	30.30	1.3	30.36	30.30	21.7	13,645	0.16%
2022/02/17	0	0.00	3	30.47	30.60	-3	13,443	-0.02%
2022/02/16	13	30.38	15	30.40	30.40	-2	13,387	-0.01%
2022/02/15	14	30.20	3	30.42	30.65	11	13,191	0.08%
2022/02/14	15	30.43	3	30.42	30.30	12	12,885	0.09%
2022/02/11	4	30.80	6	30.96	31.00	-2	12,731	-0.02%
2022/02/10	42	30.67	15	30.71	30.80	27	12,609	0.21%
2022/02/09	28	31.84	33	32.10	32.00	-5	12,229	-0.04%
2022/02/08	16	31.84	13	31.80	32.00	3	12,001	0.02%
2022/02/07	6	31.15	2	31.48	31.60	4	11,987	0.03%
2022/01/26	564	31.39	3	31.35	31.35	561	11,803	4.75%	大買/鉅額交易
2022/01/25	15	31.27	14	31.40	31.60	1	11,590	0.01%
2022/01/24	2	31.10	3	31.47	31.45	-1	11,204	-0.01%
2022/01/21	14	31.04	7	31.21	31.25	7	10,801	0.06%
2022/01/20	15.8	31.09	25.8	31.32	31.50	-10	10,475	-0.10%
2022/01/19	4	30.60	29.2	30.97	30.95	-25.2	9,896	-0.25%
2022/01/18	3	30.02	7.2	29.99	30.00	-4.2	8,844	-0.05%
2022/01/17	1	30.05	4.1	30.15	30.15	-3.1	8,720	-0.04%
2022/01/14	3	29.73	4	29.65	29.85	-1	8,630	-0.01%
2022/01/13	0	0.00	7	30.00	30.00	-7	8,751	-0.08%
2022/01/12	0	0.00	15	29.66	29.75	-15	8,633	-0.17%
2022/01/11	0	0.00	7	29.33	29.35	-7	8,401	-0.08%
2022/01/10	2	29.10	1	29.35	29.10	1	8,222	0.01%
2022/01/07	1.1	28.95	0	0.00	29.05	1.1	8,195	0.01%
2022/01/06	2.1	29.00	0	0.00	28.95	2.1	8,183	0.03%
2022/01/05	1.7	29.05	2	29.05	29.05	-0.3	8,214	0.00%
2022/01/04	0	0.00	2.4	29.06	29.10	-2.4	8,331	-0.03%
2022/01/03	2	29.03	0	0.00	29.00	2	8,450	0.02%
2021/12/30	6	29.20	0	0.00	29.15	6	8,766	0.07%
2021/12/29	1	29.20	1	29.20	29.25	0	8,830	0.00%
2021/12/28	2	29.10	1	29.20	29.20	1	8,874	0.01%
2021/12/24	0	0.00	26	29.15	29.10	-26	8,970	-0.29%
2021/12/23	0	0.00	2	29.00	28.95	-2	8,972	-0.02%
2021/12/22	0.1	29.05	0.3	29.00	28.95	-0.2	9,038	0.00%
2021/12/21	0	0.00	1	29.10	28.95	-1	8,999	-0.01%
2021/12/20	0	0.00	1	28.80	28.90	-1	8,949	-0.01%
2021/12/17	12.1	28.86	0	0.00	28.85	12.1	8,894	0.14%
2021/12/16	1	28.90	3	28.90	29.05	-2	8,842	-0.02%
2021/12/15	15	28.95	0	0.00	29.00	15	8,920	0.17%
2021/12/14	3.1	28.95	0	0.00	29.00	3.1	9,055	0.03%
2021/12/13	2	28.95	1	29.00	29.00	1	9,093	0.01%
2021/12/09	9.2	29.27	1	29.35	29.15	8.2	9,208	0.09%
2021/12/08	1	29.20	0	0.00	29.20	1	9,224	0.01%
2021/12/07	1.2	29.15	1	29.15	29.35	0.2	9,211	0.00%
2021/12/06	1	29.00	2	29.30	29.30	-1	9,161	-0.01%
2021/12/03	4	29.23	0	0.00	29.15	4	9,194	0.04%
2021/12/02	0	0.00	1	29.10	29.15	-1	9,150	-0.01%
2021/12/01	4	28.99	2	29.20	29.30	2	9,177	0.02%
2021/11/30	7	28.86	10	29.76	28.60	-3	9,029	-0.03%
2021/11/29	1	28.90	2	29.15	29.30	-1	8,533	-0.01%
2021/11/26	1	29.15	0	0.00	29.15	1	8,478	0.01%
2021/11/25	0	0.00	23	29.47	29.65	-23	8,556	-0.27%
2021/11/23	1	29.00	0	0.00	29.10	1	8,519	0.01%
2021/11/22	0	0.00	5	29.34	29.40	-5	8,569	-0.06%
2021/11/19	0	0.00	4	29.15	29.20	-4	8,606	-0.05%
2021/11/18	0.6	28.84	0.1	28.90	28.80	0.5	8,619	0.01%
2021/11/16	0.1	28.95	0	0.00	29.05	0.1	8,713	0.00%
2021/11/15	1	28.75	20	28.75	28.75	-19	8,784	-0.22%
2021/11/12	1	28.70	0	0.00	28.80	1	8,839	0.01%
2021/11/11	0	0.00	2	28.65	28.65	-2	8,921	-0.02%
2021/11/10	1.2	28.62	1	28.80	28.95	0.2	9,163	0.00%
2021/11/09	6	28.65	3	28.75	28.85	3	9,297	0.03%
2021/11/08	12	28.38	2	28.65	28.45	10	9,288	0.11%
2021/11/05	3	29.32	0	0.00	29.55	3	9,167	0.03%
2021/11/04	7	29.76	9	29.74	29.80	-2	9,214	-0.02%
2021/11/03	1	29.25	1	29.30	29.30	0	9,028	0.00%
2021/11/02	0	0.00	2	29.18	29.20	-2	9,382	-0.02%
2021/11/01	3	28.95	0	0.00	29.10	3	9,537	0.03%
2021/10/29	3	29.10	0	0.00	29.20	3	9,619	0.03%
2021/10/27	0	0.00	5	29.28	29.35	-5	9,985	-0.05%
2021/10/26	0	0.00	1	29.30	29.30	-1	10,226	-0.01%
2021/10/22	0	0.00	10	29.23	29.25	-10	10,483	-0.10%
2021/10/21	0	0.00	8	29.18	29.10	-8	10,481	-0.08%
2021/10/20	0	0.00	20.6	28.81	28.90	-20.6	10,426	-0.20%
2021/10/19	0	0.00	3	28.48	28.50	-3	10,454	-0.03%
2021/10/18	9	28.31	5	28.60	28.35	4	10,711	0.04%
2021/10/15	0	0.00	12	28.58	28.70	-12	12,208	-0.10%
2021/10/14	5.1	28.40	2	28.68	28.40	3.1	12,692	0.02%
2021/10/13	1	28.70	14	28.70	28.70	-13	12,980	-0.10%
2021/10/12	0	0.00	7	28.69	28.70	-7	13,135	-0.05%
2021/10/08	0	0.00	1	28.40	28.40	-1	13,243	-0.01%
2021/10/07	2	28.38	15.5	28.25	28.35	-13.5	13,279	-0.10%
2021/10/05	17	27.15	10	27.13	27.40	7	13,192	0.05%
2021/10/04	2	27.20	0	0.00	27.15	2	13,283	0.02%
2021/10/01	0.1	27.30	2	27.30	27.45	-1.9	13,427	-0.01%
2021/09/29	5	27.23	0	0.00	27.25	5	13,541	0.04%
2021/09/28	1	27.70	0	0.00	27.70	1	13,644	0.01%
2021/09/27	4.3	27.64	0	0.00	27.60	4.3	13,995	0.03%
2021/09/22	1.2	27.30	0	0.00	27.40	1.2	14,101	0.01%
2021/09/17	2.2	27.75	0	0.00	27.70	2.2	14,159	0.02%
2021/09/16	9	27.67	0	0.00	27.70	9	14,152	0.06%
2021/09/15	2	27.70	7	27.55	27.75	-5	14,166	-0.04%
2021/09/14	2	27.30	0	0.00	27.20	2	14,033	0.01%
2021/09/13	2.2	27.00	0	0.00	27.05	2.2	14,016	0.02%
2021/09/10	2.5	27.12	0	0.00	27.15	2.5	14,056	0.02%
2021/09/09	7	27.07	0	0.00	27.10	7	14,211	0.05%
2021/09/08	13	27.24	1	27.10	27.20	12	14,292	0.08%
2021/09/07	1	27.35	3	27.50	27.45	-2	14,376	-0.01%
2021/09/06	10	27.70	0	0.00	27.55	10	14,502	0.07%
2021/09/03	1.9	27.60	0	0.00	27.55	1.9	14,530	0.01%
2021/09/02	1	27.65	0	0.00	27.50	1	14,725	0.01%
2021/09/01	0.1	27.65	10	27.55	27.55	-9.9	14,856	-0.07%
2021/08/31	1.2	27.42	0	0.00	27.40	1.2	14,874	0.01%
2021/08/30	0	0.00	10	27.50	27.65	-10	14,854	-0.07%
2021/08/27	1.5	27.45	0	0.00	27.50	1.5	14,902	0.01%
2021/08/26	1	27.30	3	27.30	27.35	-2	14,962	-0.01%
2021/08/25	0.2	27.75	7	27.72	27.75	-6.8	15,092	-0.05%
2021/08/24	12	27.46	15	27.53	27.60	-3	15,225	-0.02%
2021/08/20	4	26.78	2	26.90	26.90	2	15,435	0.01%
2021/08/19	5.2	26.75	3	26.75	26.70	2.2	16,216	0.01%
2021/08/18	1	27.00	0	0.00	27.00	1	16,212	0.01%
2021/08/17	4.1	26.71	0	0.00	26.75	4.1	16,279	0.03%
2021/08/16	27.2	26.74	1	26.80	26.70	26.2	16,316	0.16%
2021/08/13	1.1	27.10	0	0.00	27.15	1.1	16,292	0.01%
2021/08/12	5	27.20	1	27.20	27.35	4	16,283	0.02%
2021/08/11	5.4	27.21	0	0.00	27.20	5.4	16,355	0.03%
2021/08/10	4	27.14	0	0.00	27.20	4	16,448	0.02%
2021/08/09	4.1	27.29	1	27.20	27.30	3.1	16,610	0.02%
2021/08/06	21.4	27.30	5	27.62	27.70	16.4	16,679	0.10%
2021/08/05	12	27.14	2	27.15	27.10	10	16,561	0.06%
2021/08/04	1.5	27.30	0	0.00	27.30	1.5	16,863	0.01%
2021/08/03	6	27.24	1	27.40	27.40	5	17,018	0.03%
2021/08/02	11.1	27.58	10	27.50	27.60	1.1	17,057	0.01%
2021/07/30	17	27.81	10	27.95	27.75	7	16,996	0.04%
2021/07/29	2	28.00	0	0.00	28.00	2	16,936	0.01%
2021/07/28	7	27.89	0	0.00	28.05	7	17,088	0.04%
2021/07/27	1	28.10	5	28.15	28.15	-4	17,297	-0.02%
2021/07/26	4	28.11	0	0.00	28.10	4	17,603	0.02%
2021/07/23	19	28.27	0	0.00	28.10	19	17,588	0.11%
2021/07/22	10	28.13	0	0.00	28.20	10	17,556	0.06%
2021/07/21	63	28.22	9	28.32	28.05	54	17,414	0.31%
2021/07/20	88	31.33	7	31.41	31.20	81	16,072	0.50%
2021/07/19	22	31.73	46	31.50	31.65	-24	15,731	-0.15%
2021/07/16	23	31.75	2.1	31.78	31.75	20.9	15,823	0.13%
2021/07/15	1	32.00	0	0.00	31.95	1	15,840	0.01%
2021/07/14	8	32.18	0	0.00	32.10	8	15,771	0.05%
2021/07/13	12	32.42	5	32.27	32.20	7	15,830	0.04%
2021/07/12	1	32.70	0	0.00	32.65	1	15,761	0.01%
2021/07/09	2	32.65	1	32.55	32.70	1	15,802	0.01%
2021/07/08	1	33.10	10	32.91	32.80	-9	16,007	-0.06%
2021/07/07	2	32.70	144.8	32.73	32.75	-142.8	16,035	-0.89%	大賣/鉅額交易
2021/07/06	3	32.60	8	32.71	32.70	-5	16,221	-0.03%
2021/07/05	27	32.66	9	32.55	32.55	18	16,263	0.11%
2021/07/02	10	32.33	21	32.01	32.35	-11	16,203	-0.07%
2021/07/01	4.1	31.22	1.3	31.27	31.05	2.8	16,089	0.02%
2021/06/30	0	0.00	0.2	31.00	31.00	-0.2	16,096	0.00%
2021/06/29	4	30.66	1	30.75	30.75	3	16,144	0.02%
2021/06/28	4	31.00	6	30.80	30.80	-2	16,267	-0.01%
2021/06/25	1	30.50	59.5	30.94	30.80	-58.5	16,274	-0.36%
2021/06/24	2	30.43	0	0.00	30.40	2	16,354	0.01%
2021/06/23	1	30.40	0	0.00	30.40	1	16,487	0.01%
2021/06/22	0	0.00	5	30.56	30.40	-5	16,918	-0.03%
2021/06/21	5.1	30.80	0	0.00	30.30	5.1	17,834	0.03%
2021/06/18	11	30.80	0	0.00	30.65	11	18,194	0.06%
2021/06/17	12.5	30.72	2	30.68	30.60	10.5	18,405	0.06%
2021/06/16	7	30.95	0	0.00	30.60	7	19,062	0.04%
2021/06/15	0.1	30.25	1	30.20	30.15	-0.9	19,614	0.00%
2021/06/11	8	30.23	0	0.00	30.15	8	19,612	0.04%
2021/06/10	2	30.15	1	30.15	30.25	1	19,681	0.01%
2021/06/09	3	30.33	6	30.20	30.20	-3	19,730	-0.02%
2021/06/07	3	30.60	0	0.00	30.55	3	19,818	0.02%
2021/06/04	15	30.85	8	30.95	30.95	7	19,841	0.04%
2021/06/02	10	31.24	0	0.00	31.35	10	19,923	0.05%
2021/06/01	5	31.10	6.2	31.29	31.40	-1.2	19,887	-0.01%
2021/05/31	7	30.53	2	30.65	30.75	5	19,846	0.03%
2021/05/28	9	30.57	4.3	30.32	30.55	4.7	19,835	0.02%
2021/05/27	8.6	29.52	0	0.00	29.55	8.6	19,905	0.04%
2021/05/26	2	29.95	7.1	29.96	29.70	-5.1	19,518	-0.03%
2021/05/25	3	29.65	3	29.55	29.55	0	19,581	0.00%
2021/05/24	1	28.95	0	0.00	29.30	1	19,634	0.01%
2021/05/21	5	29.13	0	0.00	29.10	5	19,682	0.03%
2021/05/20	1	29.45	1	29.10	29.20	0	19,584	0.00%
2021/05/19	5.1	28.94	0	0.00	29.15	5.1	19,594	0.03%
2021/05/18	8.3	28.52	0	0.00	28.70	8.3	19,648	0.04%
2021/05/17	2.1	28.21	1	28.00	27.90	1.1	19,605	0.01%
2021/05/14	3.1	29.58	2	29.70	29.55	1.1	19,375	0.01%
2021/05/13	2	29.87	0	0.00	29.70	2	19,318	0.01%
2021/05/12	4	29.74	1	30.10	30.00	3	19,135	0.02%
2021/05/11	7.1	30.56	0	0.00	30.50	7.1	18,813	0.04%
2021/05/10	5	30.66	10	30.90	31.20	-5	18,683	-0.03%
2021/05/07	11	31.05	7.6	31.12	31.15	3.4	19,015	0.02%
2021/05/06	4	30.75	0	0.00	30.75	4	19,568	0.02%
2021/05/05	14	30.89	0	0.00	30.80	14	20,029	0.07%
2021/05/04	3.2	31.04	0	0.00	31.15	3.2	19,961	0.02%
2021/05/03	21	31.79	3	31.70	31.65	18	19,780	0.09%
2021/04/29	12	32.55	0	0.00	32.70	12	19,586	0.06%
2021/04/28	5	32.60	1.3	32.64	32.70	3.7	19,594	0.02%
2021/04/27	35	32.63	5	32.65	32.60	30	19,730	0.15%
2021/04/26	6.5	32.58	2	32.83	32.80	4.5	19,659	0.02%
2021/04/23	8	32.19	2	32.45	32.45	6	19,574	0.03%
2021/04/22	22.3	32.67	1	32.65	32.55	21.3	19,688	0.11%
2021/04/21	18	33.02	26.7	33.10	33.00	-8.7	19,681	-0.04%
2021/04/20	18	33.08	1	33.05	33.10	17	19,604	0.09%
2021/04/19	27	33.09	0	0.00	33.05	27	19,556	0.14%
2021/04/16	23	32.89	0	0.00	32.95	23	19,469	0.12%
2021/04/15	16	32.82	0	0.00	32.85	16	19,541	0.08%
2021/04/14	29	32.97	3	32.85	33.00	26	19,450	0.13%
2021/04/13	18	33.33	20	33.37	33.15	-2	19,250	-0.01%
2021/04/12	29	33.53	1.3	33.52	33.40	27.7	19,191	0.14%
2021/04/09	23	33.77	0	0.00	33.70	23	19,040	0.12%
2021/04/08	4	33.53	13	33.59	33.55	-9	18,929	-0.05%
2021/04/07	9	33.44	0	0.00	33.45	9	18,819	0.05%
2021/04/06	15.2	33.41	0.1	33.50	33.40	15.1	18,656	0.08%
2021/04/01	0	0.00	1	33.45	33.40	-1	18,698	-0.01%
2021/03/31	24.2	33.77	2	33.90	33.50	22.2	18,637	0.12%
2021/03/30	4	33.61	4	33.75	33.85	0	18,519	0.00%
2021/03/29	43	33.49	5	33.25	33.55	38	18,451	0.21%
2021/03/26	14	33.23	6	33.30	33.45	8	18,397	0.04%
2021/03/25	14	33.15	10	33.25	33.20	4	18,661	0.02%
2021/03/24	74	33.85	6	33.99	33.75	68	18,375	0.37%
2021/03/23	5	34.05	22	34.39	34.75	-17	17,678	-0.10%
2021/03/22	21	34.04	73.9	34.21	34.35	-52.9	17,445	-0.30%
2021/03/19	28	33.87	9	34.01	33.85	19	17,615	0.11%
2021/03/18	8	33.64	48	33.46	33.85	-40	17,268	-0.23%
2021/03/17	10.1	32.55	0	0.00	32.65	10.1	16,685	0.06%
2021/03/16	9	32.51	4	32.50	32.60	5	16,767	0.03%
2021/03/15	0	0.00	4	32.69	32.60	-4	16,836	-0.02%
2021/03/12	1	32.20	16	32.21	32.40	-15	16,874	-0.09%
2021/03/11	5	32.20	2	32.20	32.25	3	16,894	0.02%
2021/03/10	2	32.13	14	32.19	32.10	-12	16,992	-0.07%
2021/03/09	0	0.00	5	31.88	32.00	-5	17,174	-0.03%
2021/03/08	0	0.00	4	31.85	31.80	-4	17,336	-0.02%
2021/03/05	5	31.50	1	31.30	31.65	4	17,400	0.02%
2021/03/04	8	31.15	0	0.00	31.35	8	17,900	0.04%
2021/03/03	8	31.26	0	0.00	31.40	8	17,975	0.04%
2021/03/02	2	31.90	0	0.00	31.35	2	17,826	0.01%
2021/02/26	8	31.71	0	0.00	32.00	8	17,634	0.05%
2021/02/25	13	31.74	0	0.00	31.70	13	17,263	0.08%
2021/02/24	13	31.95	1	31.90	31.90	12	17,199	0.07%
2021/02/23	8	31.71	10	31.72	31.80	-2	17,047	-0.01%
2021/02/22	7	31.26	0	0.00	31.30	7	16,982	0.04%
2021/02/19	5	30.75	0	0.00	31.15	5	17,001	0.03%
2021/02/18	23	30.82	0	0.00	30.80	23	17,007	0.14%
2021/02/17	6	31.03	2	31.00	31.00	4	17,080	0.02%
2021/02/04	4	30.78	0	0.00	30.75	4	17,281	0.02%
2021/02/02	2	31.05	2	31.30	31.15	0	17,264	0.00%
2021/02/01	2	30.70	0	0.00	31.10	2	17,212	0.01%
2021/01/29	8	31.36	1.1	32.14	31.25	6.9	17,075	0.04%
2021/01/28	3	32.85	8	32.64	32.70	-5	16,547	-0.03%
2021/01/27	18	32.34	64.6	32.19	32.35	-46.6	15,969	-0.29%
2021/01/26	13	30.98	0	0.00	30.85	13	15,400	0.08%
2021/01/25	4	31.03	26	31.07	31.20	-22	15,324	-0.14%
2021/01/22	0	0.00	5	30.80	30.70	-5	15,169	-0.03%
2021/01/21	2	30.05	0.2	29.95	29.90	1.8	15,053	0.01%
2021/01/20	25	30.08	1	31.00	30.00	24	15,065	0.16%
2021/01/19	0	0.00	1	30.80	30.75	-1	14,868	-0.01%
2021/01/18	1	30.80	0	0.00	30.65	1	14,940	0.01%
2021/01/15	0	0.00	21	31.72	31.00	-21	14,884	-0.14%
2021/01/14	17	31.56	10	31.59	31.65	7	14,880	0.05%
2021/01/13	1	31.00	4	30.99	30.90	-3	14,588	-0.02%
2021/01/12	0	0.00	40	30.73	30.85	-40	14,473	-0.28%
2021/01/11	3	30.90	1	31.00	31.00	2	14,358	0.01%
2021/01/08	0	0.00	6	30.50	31.00	-6	14,310	-0.04%
2021/01/07	0	0.00	5	30.50	30.50	-5	14,310	-0.03%
2021/01/06	4	30.41	0	30.35	30.35	4	14,332	0.03%
2021/01/05	8	30.43	0	0.00	30.50	8	14,261	0.06%
2021/01/04	8.2	30.86	0	0.00	30.80	8.2	14,338	0.06%
2020/12/30	0	0.00	61	30.80	31.15	-61	14,284	-0.43%
2020/12/29	10	31.00	0	0.00	30.95	10	14,241	0.07%
2020/12/28	60	30.90	0	0.00	31.05	60	14,242	0.42%
2020/12/25	0	0.00	1	30.75	30.55	-1	14,281	-0.01%
2020/12/24	2.4	30.41	0	0.00	30.65	2.4	14,304	0.02%
2020/12/22	0	0.00	1	30.20	30.05	-1	14,312	-0.01%
2020/12/21	13	29.75	6	29.74	30.05	7	14,500	0.05%
2020/12/18	2	30.40	2	30.20	30.20	0	14,448	0.00%
2020/12/17	2	30.45	0	0.00	30.40	2	14,367	0.01%
2020/12/16	2	30.43	28.4	30.66	31.05	-26.4	14,155	-0.19%
2020/12/15	17	30.09	9	30.13	30.05	8	14,004	0.06%
2020/12/14	17	30.58	7	30.44	31.05	10	13,637	0.07%
2020/12/11	2	31.50	0	0.00	31.60	2	13,407	0.01%
2020/12/10	3.1	31.45	10	31.70	31.65	-6.9	13,431	-0.05%
2020/12/09	0	0.00	4	32.14	32.15	-4	13,358	-0.03%
2020/12/08	6	31.85	1	32.24	31.80	5	13,298	0.04%
2020/12/07	0	0.00	1	31.50	31.55	-1	13,328	-0.01%
2020/12/04	14	31.08	7.2	31.10	31.30	6.8	13,346	0.05%
2020/12/03	5	31.40	4	31.29	31.30	1	13,311	0.01%
2020/12/02	1	31.40	11	31.17	31.45	-10	13,065	-0.08%
2020/12/01	1	30.65	5.3	30.50	30.65	-4.3	12,992	-0.03%
2020/11/30	61.1	30.84	4	31.08	29.85	57.1	12,941	0.44%
2020/11/27	0	0.00	32	30.80	30.95	-32	12,362	-0.26%
2020/11/25	16	30.11	0	0.00	30.05	16	12,470	0.13%
2020/11/24	0.2	30.15	1	30.10	30.25	-0.9	12,502	-0.01%
2020/11/23	22	30.05	0	0.00	30.10	22	12,574	0.17%
2020/11/19	13	30.03	1	30.00	29.95	12	13,095	0.09%
2020/11/18	10	30.25	0	0.00	30.15	10	13,270	0.08%
2020/11/17	4	30.15	7	30.16	30.30	-3	13,303	-0.02%
2020/11/16	2	30.20	1	30.15	30.40	1	13,666	0.01%
2020/11/13	4	29.81	10	30.00	30.30	-6	13,937	-0.04%
2020/11/11	0	0.00	13	29.42	29.45	-13	13,805	-0.09%
2020/11/10	6	29.55	0	0.00	29.15	6	13,896	0.04%
2020/11/09	1	29.25	1	29.25	29.50	0	14,204	0.00%
2020/11/06	1	29.20	1	29.10	29.15	0	14,334	0.00%
2020/11/05	6	29.32	28	29.17	29.10	-22	14,507	-0.15%
2020/11/04	0	0.00	8.6	29.06	29.00	-8.6	14,677	-0.06%
2020/11/02	1	28.35	1	28.25	28.35	0	14,923	0.00%
2020/10/30	5	28.59	15	28.60	28.50	-10	15,195	-0.07%
2020/10/29	7	28.63	1	28.80	28.70	6	15,516	0.04%
2020/10/28	2	29.05	14	29.35	29.15	-12	15,648	-0.08%
2020/10/27	3	29.07	0	0.00	29.00	3	15,788	0.02%
2020/10/26	5	29.40	12	29.49	29.30	-7	15,965	-0.04%
2020/10/23	2	28.80	1	28.90	28.85	1	15,965	0.01%
2020/10/22	1	28.50	0	0.00	28.75	1	16,121	0.01%
2020/10/21	24	28.79	0	0.00	28.55	24	16,129	0.15%
2020/10/20	1	28.95	0.1	28.95	28.95	0.9	16,591	0.01%
2020/10/19	0	0.00	5	28.90	28.80	-5	17,134	-0.03%
2020/10/16	7	29.06	0	0.00	28.80	7	17,377	0.04%
2020/10/15	8	29.44	8	29.33	29.10	0	17,940	0.00%
2020/10/14	2	28.50	0	0.00	29.05	2	18,796	0.01%
2020/10/13	3	28.63	3	28.55	28.70	0	19,194	0.00%
2020/10/12	13	29.00	2	29.00	28.85	11	19,999	0.06%
2020/10/08	0	0.00	1	29.70	29.70	-1	20,058	0.00%
2020/10/07	9	29.41	1	29.45	29.35	8	20,337	0.04%
2020/10/06	0	0.00	4	29.73	29.75	-4	20,617	-0.02%
2020/10/05	2	30.00	3	29.85	29.55	-1	20,907	0.00%
2020/09/30	9	29.96	7	30.00	29.80	2	21,182	0.01%
2020/09/28	4	29.34	2	29.68	29.70	2	22,677	0.01%
2020/09/25	4	29.08	1.1	29.32	29.15	2.9	23,163	0.01%
2020/09/24	7	29.13	1	29.05	28.85	6	23,278	0.03%
2020/09/23	16	29.88	8	29.83	29.95	8	23,293	0.03%
2020/09/21	6	29.63	0	0.00	29.50	6	23,384	0.03%
2020/09/18	5	29.75	0	0.00	29.85	5	23,772	0.02%
2020/09/17	6	29.73	0	0.00	29.65	6	24,067	0.02%
2020/09/16	0	0.00	3	30.45	30.10	-3	24,572	-0.01%
2020/09/15	10	29.77	10	29.75	29.75	0	24,802	0.00%
2020/09/14	11	29.84	0	0.00	30.10	11	25,480	0.04%
2020/09/11	26	29.85	1	29.70	29.90	25	26,124	0.10%
2020/09/10	18	29.96	1	29.90	29.80	17	26,381	0.06%
2020/09/09	0	0.00	3	30.10	30.45	-3	26,211	-0.01%
2020/09/08	7	30.77	0	0.00	30.70	7	26,220	0.03%
2020/09/07	3	31.48	5	31.55	31.30	-2	26,257	-0.01%
2020/09/04	8	31.34	1	31.35	31.75	7	26,490	0.03%
2020/09/03	26	31.80	2	32.13	31.70	24	26,531	0.09%
2020/09/02	2	32.20	0	0.00	32.25	2	26,768	0.01%
2020/09/01	23	31.61	0	0.00	32.35	23	26,957	0.09%
2020/08/31	0	0.00	0	32.10	31.90	0	26,976	0.00%
2020/08/28	3	32.50	20	32.40	32.60	-17	26,817	-0.06%
2020/08/26	2	33.40	25	33.88	33.60	-23	26,905	-0.09%
2020/08/25	34	33.76	4	33.91	34.00	30	26,848	0.11%
2020/08/24	1	32.00	2	32.60	32.60	-1	26,739	0.00%
2020/08/21	1	31.05	7	31.56	31.30	-6	26,576	-0.02%
2020/08/20	28	30.97	6	30.95	30.90	22	26,599	0.08%
2020/08/19	4	33.15	5	33.11	32.40	-1	26,146	0.00%
2020/08/18	109	33.96	2	34.00	33.90	107	25,677	0.42%	大買/鉅額交易
2020/08/17	11	34.15	3	34.38	34.50	8	25,642	0.03%
2020/08/14	19	35.03	0	0.00	34.75	19	25,563	0.07%
2020/08/13	6	35.17	133	35.51	34.85	-127	25,531	-0.50%	大賣/鉅額交易
2020/08/12	2	34.40	6	34.50	34.70	-4	25,390	-0.02%
2020/08/11	5	34.20	0	0.00	34.00	5	25,355	0.02%
2020/08/10	8	34.33	10	34.25	34.50	-2	25,399	-0.01%
2020/08/07	1	34.90	13	34.92	34.90	-12	25,411	-0.05%
2020/08/06	1	34.95	1	34.75	34.95	0	25,295	0.00%
2020/08/05	2	34.83	1	35.05	34.90	1	25,235	0.00%
2020/08/04	1	34.80	3	34.93	35.00	-2	24,978	-0.01%
2020/08/03	6	33.80	0.7	33.85	33.85	5.3	24,798	0.02%
2020/07/31	5	34.76	1	34.95	34.50	4	24,671	0.02%
2020/07/30	0	0.00	3.1	34.56	34.60	-3.1	24,446	-0.01%
2020/07/29	1	33.85	7	33.84	33.80	-6	24,306	-0.02%
2020/07/28	2	33.50	41	33.80	33.25	-39	24,304	-0.16%
2020/07/27	6	33.51	1	33.80	33.25	5	24,479	0.02%
2020/07/24	182.2	33.75	2	34.00	34.10	180.2	24,440	0.74%	大買/鉅額交易
2020/07/23	5	35.50	150	35.73	35.60	-145	23,976	-0.60%	大賣/鉅額交易
2020/07/22	11	34.29	1	34.25	34.25	10	23,476	0.04%
2020/07/21	9	33.83	13.3	34.22	33.90	-4.3	23,295	-0.02%
2020/07/20	150	33.73	26	32.94	32.95	124	22,719	0.55%	大買/鉅額交易
2020/07/17	6	35.79	2	35.75	35.80	4	21,717	0.02%
2020/07/16	6	35.68	135	35.77	36.00	-129	21,458	-0.60%	大賣/鉅額交易
2020/07/15	1	34.20	0	0.00	34.05	1	20,700	0.00%
2020/07/14	3	33.83	2	33.90	34.10	1	20,543	0.00%
2020/07/13	8	33.88	1.5	34.08	34.20	6.5	20,361	0.03%
2020/07/10	3	33.18	0	0.00	32.55	3	20,175	0.01%
2020/07/09	7	33.75	2	33.40	33.40	5	20,251	0.02%
2020/07/08	10	33.22	5.5	33.49	33.45	4.5	19,957	0.02%
2020/07/07	33	35.08	7.2	34.81	34.50	25.8	19,252	0.13%
2020/07/06	21	38.41	62.2	38.40	38.65	-41.2	18,297	-0.23%
2020/07/03	11	37.38	5	37.38	37.20	6	17,841	0.03%
2020/07/02	5	37.06	26	37.15	37.15	-21	17,796	-0.12%
2020/07/01	5	36.82	8.1	36.84	36.80	-3.1	17,701	-0.02%
2020/06/30	0	0.00	2.3	35.79	35.80	-2.3	17,522	-0.01%
2020/06/29	6	35.28	6	35.26	35.65	0	17,474	0.00%
2020/06/24	6	35.88	27	35.99	35.65	-21	17,243	-0.12%
2020/06/23	1	36.00	36.6	35.67	36.00	-35.6	17,191	-0.21%
2020/06/22	13	34.89	6	34.85	34.80	7	17,223	0.04%
2020/06/19	22	34.67	25	34.57	34.65	-3	16,876	-0.02%
2020/06/18	17	33.87	16.2	33.92	34.00	0.8	16,268	0.00%
2020/06/17	1	32.00	17.1	32.02	32.25	-16.1	15,614	-0.10%
2020/06/16	3	31.20	7	31.42	31.45	-4	15,581	-0.03%
2020/06/15	5	31.27	9	31.25	31.10	-4	15,850	-0.03%
2020/06/12	1	30.50	2	30.15	30.70	-1	15,963	-0.01%
2020/06/11	2	31.23	6.2	31.54	30.65	-4.2	16,131	-0.03%
2020/06/10	5	31.36	13	31.42	31.45	-8	16,046	-0.05%
2020/06/09	10	31.20	12.3	31.16	31.15	-2.3	16,115	-0.01%
2020/06/08	1	30.35	9.1	30.21	30.45	-8.1	16,095	-0.05%
2020/06/05	1	29.90	15	29.88	29.80	-14	15,920	-0.09%
2020/06/04	0	0.00	3	29.83	29.85	-3	15,885	-0.02%
2020/06/03	0	0.00	8	29.62	29.55	-8	15,994	-0.05%
2020/06/02	1	29.00	3	29.20	29.15	-2	15,975	-0.01%
2020/06/01	0	0.00	10	29.00	29.00	-10	15,911	-0.06%
2020/05/29	4	28.20	0	0.00	28.60	4	15,862	0.03%
2020/05/28	0	0.00	1	28.50	28.50	-1	15,593	-0.01%
2020/05/27	0	0.00	31.2	28.45	28.60	-31.2	15,671	-0.20%
2020/05/26	0	0.00	3	28.20	28.20	-3	15,660	-0.02%
2020/05/25	2	28.08	2	28.10	28.20	0	15,661	0.00%
2020/05/22	0	0.00	11	28.16	28.40	-11	15,642	-0.07%
2020/05/21	1	28.35	9	28.33	28.35	-8	15,516	-0.05%
2020/05/20	0	0.00	1	28.45	28.15	-1	15,471	-0.01%
2020/05/19	1	28.30	5	28.21	28.30	-4	15,304	-0.03%
2020/05/18	1	27.55	1	27.55	27.55	0	15,109	0.00%
2020/05/15	31	28.00	0.3	28.00	28.10	30.7	14,963	0.21%
2020/05/14	1	28.00	5	27.96	27.95	-4	14,826	-0.03%
2020/05/13	16	27.47	0	0.00	27.55	16	14,627	0.11%
2020/05/12	1	27.80	0	0.00	27.50	1	14,527	0.01%
2020/05/11	3	27.82	0	0.00	27.80	3	14,438	0.02%
2020/05/07	4	27.83	0	0.00	27.70	4	14,148	0.03%
2020/05/06	0	0.00	1.1	27.94	27.80	-1.1	14,116	-0.01%
2020/05/05	3	27.80	1	27.90	27.75	2	14,084	0.01%
2020/05/04	6	27.83	0	0.00	27.85	6	14,076	0.04%
2020/04/30	2	27.73	2	28.13	28.25	0	14,023	0.00%
2020/04/29	0	0.00	19	27.43	27.70	-19	13,812	-0.14%
2020/04/28	2	26.75	0	0.00	26.90	2	13,693	0.01%
2020/04/24	1	25.90	0	0.00	26.00	1	14,009	0.01%
2020/04/23	0	0.00	5	25.90	26.00	-5	14,093	-0.04%
2020/04/21	5	25.40	1	25.40	25.30	4	14,140	0.03%
2020/04/17	12	26.59	10	26.55	26.05	2	13,943	0.01%
2020/04/16	1	26.20	0	0.00	26.20	1	13,857	0.01%
2020/04/15	7	26.46	12	26.44	26.50	-5	13,799	-0.04%
2020/04/14	2,425	26.76	3	26.70	26.70	2,422	13,667	17.72%	大買/鉅額交易
2020/04/13	6	25.31	1	25.50	25.65	5	13,389	0.04%
2020/04/10	1	25.20	2	25.23	25.25	-1	13,364	-0.01%
2020/04/09	2	25.25	5	25.10	25.05	-3	13,461	-0.02%
2020/04/08	2	25.13	0	0.00	25.10	2	13,400	0.01%
2020/04/07	5	25.37	0	0.00	25.20	5	13,319	0.04%
2020/04/06	2	25.05	0	0.00	25.15	2	13,189	0.02%
2020/04/01	1	24.40	0	0.00	24.40	1	12,942	0.01%
2020/03/31	2	24.25	0	0.00	24.50	2	12,762	0.02%
2020/03/30	0	0.00	2	23.20	23.85	-2	12,531	-0.02%
2020/03/27	0	0.00	5	23.85	23.75	-5	12,401	-0.04%
2020/03/26	5	24.07	4	24.00	24.00	1	12,097	0.01%
2020/03/25	0	0.00	12	23.20	23.20	-12	11,530	-0.10%
2020/03/24	1	21.10	1	21.10	21.10	0	11,524	0.00%
2020/03/20	7	19.24	1	20.10	20.40	6	11,436	0.05%
2020/03/19	21	19.06	0	0.00	18.65	21	11,212	0.19%
2020/03/18	12	20.33	5	20.59	20.10	7	10,953	0.06%
2020/03/17	6	21.36	0	0.00	20.80	6	10,800	0.06%
2020/03/16	0	0.00	11	22.54	22.15	-11	10,897	-0.10%
2020/03/13	38	21.95	2	23.30	23.00	36	10,808	0.33%
2020/03/12	3	23.63	1	23.60	23.65	2	10,546	0.02%
2020/03/11	1	25.15	1	24.65	24.70	0	10,399	0.00%
2020/03/10	5	24.90	0	0.00	25.05	5	10,345	0.05%
2020/03/09	12	25.25	5	25.60	25.30	7	10,423	0.07%
2020/03/06	14	26.30	0	0.00	26.25	14	10,701	0.13%
2020/03/05	1	27.10	2	27.40	27.20	-1	10,607	-0.01%
2020/03/04	0	0.00	2	27.25	27.20	-2	10,769	-0.02%
2020/03/02	1	26.55	0	0.00	26.55	1	10,732	0.01%
2020/02/27	1	27.10	0	0.00	27.05	1	10,841	0.01%
2020/02/26	0	0.00	0	27.10	27.10	0	10,759	0.00%
2020/02/24	5	27.41	0	0.00	27.45	5	10,898	0.05%
2020/02/21	6	27.88	0	0.00	27.90	6	10,999	0.05%
2020/02/20	0	0.00	1	28.10	28.10	-1	11,198	-0.01%
2020/02/17	1	27.60	2	27.65	27.60	-1	12,063	-0.01%
2020/02/14	1	28.30	12.5	28.30	28.30	-11.5	12,350	-0.09%
2020/02/13	3	28.23	0	0.00	28.30	3	12,462	0.02%
2020/02/12	2	28.25	5	28.19	28.25	-3	12,603	-0.02%
2020/02/10	2	27.80	0	0.00	27.95	2	13,055	0.02%
2020/02/07	0	0.00	11	28.11	28.25	-11	13,396	-0.08%
2020/02/05	11	27.82	1	27.70	27.80	10	13,831	0.07%
2020/02/04	0	0.00	11	27.79	28.00	-11	13,873	-0.08%
2020/02/03	2	26.85	42	26.85	27.00	-40	14,180	-0.28%
2020/01/31	4	27.35	1	27.55	27.25	3	14,150	0.02%
2020/01/30	2	27.05	2	27.15	27.20	0	14,227	0.00%
2020/01/20	0	0.00	5	29.39	29.40	-5	13,968	-0.04%
2020/01/17	1	29.40	2.7	29.17	29.30	-1.7	14,035	-0.01%
2020/01/16	1	28.75	0	0.00	28.90	1	14,048	0.01%
2020/01/15	0	0.00	26.1	29.15	28.90	-26.1	14,243	-0.18%
2020/01/14	15	28.85	160	28.55	28.85	-145	14,230	-1.02%	大賣/鉅額交易
2020/01/13	0	0.00	2.6	28.71	28.75	-2.6	14,328	-0.02%
2020/01/10	5.3	28.84	0	0.00	28.75	5.3	14,387	0.04%
2020/01/09	2	28.58	65	28.57	28.70	-63	14,426	-0.44%
2020/01/07	5	28.36	0	0.00	28.50	5	14,568	0.03%
2020/01/06	1	28.05	1	28.15	28.00	0	14,593	0.00%
2020/01/03	6	28.58	100	28.65	28.30	-94	14,687	-0.64%
2020/01/02	0	0.00	1	28.55	28.40	-1	14,707	-0.01%
2019/12/31	1	28.35	0	0.00	28.35	1	14,712	0.01%
2019/12/30	12	28.64	100.2	28.60	28.60	-88.2	14,838	-0.59%
2019/12/27	4	28.84	0	0.00	28.90	4	14,891	0.03%
2019/12/26	0	0.00	0.9	28.90	28.90	-0.9	14,936	-0.01%
2019/12/25	2	28.90	0	0.00	29.10	2	15,064	0.01%
2019/12/23	5	29.10	1	29.55	29.15	4	15,260	0.03%
2019/12/20	0	0.00	5	29.85	29.50	-5	15,401	-0.03%
2019/12/19	0	0.00	2	29.75	29.75	-2	15,800	-0.01%
2019/12/18	1	29.75	6	29.83	29.85	-5	16,361	-0.03%
2019/12/17	0	0.00	1	29.65	29.80	-1	16,488	-0.01%
2019/12/16	8	29.53	0	0.00	29.30	8	16,446	0.05%
2019/12/13	0	0.00	22	29.73	29.85	-22	16,464	-0.13%
2019/12/12	1	29.75	113	29.70	29.60	-112	16,528	-0.68%	大賣/鉅額交易
2019/12/11	5	29.45	6.4	29.63	29.50	-1.4	16,473	-0.01%
2019/12/10	0	0.00	45.9	29.16	29.45	-45.9	16,087	-0.29%
2019/12/09	0	0.00	14	29.25	29.20	-14	16,067	-0.09%
2019/12/06	3	29.50	17.6	29.22	29.20	-14.6	16,193	-0.09%
2019/12/05	0	0.00	50	28.90	29.00	-50	16,010	-0.31%
2019/12/04	0	0.00	1	28.75	29.00	-1	16,134	-0.01%
2019/12/03	21	29.08	3	28.92	28.90	18	16,043	0.11%
2019/12/02	3	27.90	0	0.00	27.80	3	15,582	0.02%
2019/11/29	56	27.75	2	27.75	27.70	54	15,501	0.35%
2019/11/27	123	28.73	1.3	28.85	29.00	121.7	15,720	0.77%	大買/鉅額交易
2019/11/26	10	28.65	0.2	28.75	28.90	9.8	15,593	0.06%
2019/11/25	0	0.00	301.3	28.80	28.95	-301.3	15,329	-1.97%	大賣/鉅額交易
2019/11/22	1	29.15	13	29.20	29.20	-12	15,395	-0.08%
2019/11/21	0.1	29.00	1	29.00	29.10	-0.9	15,428	-0.01%
2019/11/20	0	0.00	26	29.35	29.40	-26	15,357	-0.17%
2019/11/19	0	0.00	1	29.10	29.25	-1	15,375	-0.01%
2019/11/18	1	28.95	4	28.98	29.00	-3	15,283	-0.02%
2019/11/15	7	28.93	16	28.86	28.65	-9	15,348	-0.06%
2019/11/14	8	28.36	4	28.46	28.45	4	14,816	0.03%
2019/11/13	15	28.32	4.3	28.28	28.15	10.7	14,716	0.07%
2019/11/12	100	27.70	0	0.00	27.80	100	14,432	0.69%
2019/11/11	100	28.00	0	0.00	27.90	100	14,370	0.70%
2019/11/08	104	28.06	11	27.90	28.35	93	14,454	0.64%	大買/
2019/11/07	10	27.65	6	27.48	27.40	4	14,066	0.03%
2019/11/06	8	27.06	42	27.23	27.25	-34	13,955	-0.24%
2019/11/05	14	28.03	35.1	27.99	27.85	-21.1	13,638	-0.15%
2019/11/04	2	28.30	88.8	28.28	28.40	-86.8	13,530	-0.64%
2019/11/01	81	28.00	3.1	28.00	28.00	77.9	13,342	0.58%
2019/10/31	1	27.90	12	27.94	27.95	-11	13,405	-0.08%
2019/10/30	11	27.29	6	27.24	27.45	5	13,076	0.04%
2019/10/29	1	27.50	1.2	27.34	27.40	-0.2	13,054	0.00%
2019/10/28	30	27.92	7	27.74	27.80	23	12,961	0.18%
2019/10/25	1	27.40	4.2	27.42	27.50	-3.2	12,842	-0.03%
2019/10/24	1	27.20	1.5	27.40	27.35	-0.5	12,854	0.00%
2019/10/23	30	27.35	3.1	27.05	27.20	26.9	12,839	0.21%
2019/10/22	0	0.00	8.4	26.81	26.85	-8.4	12,684	-0.07%
2019/10/21	0.4	26.55	7	26.53	26.70	-6.6	12,887	-0.05%
2019/10/17	5.9	26.35	4	26.45	26.50	1.9	13,667	0.01%
2019/10/16	0	0.00	11	26.40	26.50	-11	13,844	-0.08%
2019/10/15	0	0.00	2	26.35	26.20	-2	13,844	-0.01%
2019/10/14	4	26.33	23	26.30	26.30	-19	13,859	-0.14%
2019/10/09	0	0.00	50	26.22	26.10	-50	13,797	-0.36%
2019/10/08	0	0.00	4	26.28	26.25	-4	13,737	-0.03%
2019/10/04	0	0.00	16	26.18	26.15	-16	13,782	-0.12%
2019/10/02	10	25.40	0	0.00	25.50	10	13,621	0.07%
2019/10/01	0	0.00	10	25.60	25.70	-10	13,533	-0.07%
2019/09/27	10	25.15	10	25.45	25.05	0	13,417	0.00%
2019/09/26	0	0.00	2	25.93	26.00	-2	13,272	-0.02%
2019/09/25	4	26.06	0	26.05	26.20	4	13,181	0.03%
2019/09/24	4	25.90	5	26.36	26.10	-1	13,081	-0.01%
2019/09/23	1	25.90	8	25.90	26.00	-7	12,571	-0.06%
2019/09/20	0	0.00	22.2	25.30	25.20	-22.2	12,048	-0.18%
2019/09/19	1	25.20	2	25.20	25.15	-1	11,799	-0.01%
2019/09/18	0	0.00	12	25.07	25.15	-12	11,715	-0.10%
2019/09/17	0	0.00	2.1	24.99	24.90	-2.1	11,552	-0.02%
2019/09/16	0	0.00	1	24.35	24.50	-1	11,464	-0.01%
2019/09/12	1	24.70	5	24.85	24.60	-4	11,424	-0.04%
2019/09/11	0	0.00	0.1	24.90	24.95	-0.1	11,491	0.00%
2019/09/10	2	25.15	1	25.15	25.10	1	11,467	0.01%
2019/09/09	1	24.95	2	24.95	25.00	-1	11,287	-0.01%
2019/09/06	1	24.90	0	0.00	25.00	1	11,269	0.01%
2019/09/05	0	0.00	3	24.90	24.85	-3	11,122	-0.03%
2019/09/04	3	24.80	4	24.85	24.85	-1	11,087	-0.01%
2019/09/03	8	24.83	5	24.75	24.75	3	11,124	0.03%
2019/09/02	1	24.80	1	25.15	24.80	0	11,532	0.00%
2019/08/30	10	24.95	1	24.95	24.90	9	11,450	0.08%
2019/08/29	1	24.20	2	24.30	24.30	-1	11,176	-0.01%
2019/08/28	0	0.00	12	24.25	24.35	-12	11,218	-0.11%
2019/08/26	10	24.35	1	24.40	24.30	9	12,069	0.07%
2019/08/23	0	0.00	2	24.50	24.50	-2	11,948	-0.02%
2019/08/22	2	24.38	25	24.42	24.55	-23	11,966	-0.19%
2019/08/21	0	0.00	1	24.30	24.35	-1	12,028	-0.01%
2019/08/20	0	0.00	6.1	24.12	24.25	-6.1	11,908	-0.05%
2019/08/19	3	23.70	4	23.70	23.70	-1	11,779	-0.01%
2019/08/16	7	23.49	22	23.70	23.60	-15	11,818	-0.13%
2019/08/14	13	23.51	5	23.60	23.55	8	11,736	0.07%
2019/08/13	0	0.00	34	23.10	23.35	-34	11,695	-0.29%
2019/08/07	2	22.25	0	0.00	22.30	2	11,897	0.02%
2019/08/06	2	21.93	0	0.00	22.30	2	12,198	0.02%
2019/08/05	3	22.45	0	0.00	22.45	3	12,441	0.02%
2019/08/02	10	22.81	2	22.90	22.80	8	12,476	0.06%
2019/08/01	5	23.13	0	0.00	23.25	5	12,473	0.04%
2019/07/31	27	23.23	0	0.00	23.30	27	12,473	0.22%
2019/07/30	0	0.00	11	23.74	23.55	-11	12,454	-0.09%
2019/07/29	19	23.24	0.2	23.45	23.45	18.8	12,455	0.15%
2019/07/26	4	23.41	0	0.00	23.40	4	12,371	0.03%
2019/07/25	16	24.04	1.5	23.85	23.85	14.5	12,380	0.12%
2019/07/24	6	24.37	7.1	24.18	24.15	-1.1	12,430	-0.01%
2019/07/23	5	24.15	6	24.01	24.40	-1	12,412	-0.01%
2019/07/22	2	23.75	10	23.90	23.70	-8	12,132	-0.07%
2019/07/19	7	25.36	107	25.36	25.30	-100	11,735	-0.85%	大賣/
2019/07/18	5	25.15	211	25.10	25.10	-206	11,203	-1.84%	大賣/鉅額交易
2019/07/17	0	0.00	7	25.25	25.00	-7	11,151	-0.06%
2019/07/16	0.7	25.00	10	25.10	25.15	-9.3	11,174	-0.08%
2019/07/15	5	25.05	0	0.00	25.05	5	11,285	0.04%
2019/07/11	10	24.83	1	24.90	24.90	9	11,869	0.08%
2019/07/10	5	24.70	4	24.60	24.75	1	12,204	0.01%
2019/07/09	0	0.00	1	24.35	24.35	-1	12,318	-0.01%
2019/07/05	0	0.00	2	24.35	24.15	-2	12,679	-0.02%
2019/07/04	1	24.25	0	0.00	24.30	1	12,992	0.01%
2019/07/03	6	24.12	0	0.00	24.15	6	13,292	0.05%
2019/06/28	2	24.05	0	0.00	24.20	2	14,718	0.01%
2019/06/24	1	23.95	0	0.00	24.00	1	17,063	0.01%
2019/06/20	0.1	23.95	0	0.00	23.95	0.1	18,336	0.00%
2019/06/17	0	0.00	3	23.75	23.60	-3	18,325	-0.02%
2019/06/13	1	23.65	0	0.00	23.75	1	18,569	0.01%
2019/06/12	0	0.00	1	23.90	23.90	-1	18,891	-0.01%
2019/06/11	3	23.80	0	0.00	23.80	3	18,974	0.02%
2019/06/10	0	0.00	1	24.40	24.10	-1	18,880	-0.01%
2019/06/06	0	0.00	9	22.95	22.85	-9	18,457	-0.05%
2019/06/05	0	0.00	21	22.80	22.95	-21	18,424	-0.11%
2019/06/03	0	0.00	3	22.27	22.15	-3	18,382	-0.02%
2019/05/31	12	22.32	1	22.40	22.50	11	18,145	0.06%
2019/05/30	0	0.00	1	23.50	23.40	-1	17,344	-0.01%
2019/05/29	1	23.15	0	0.00	23.10	1	17,420	0.01%
2019/05/28	1	23.20	5.1	23.21	23.80	-4.1	17,369	-0.02%
2019/05/27	5	23.05	1	23.00	23.05	4	17,195	0.02%
2019/05/24	1	22.95	2	23.38	22.95	-1	17,216	-0.01%
2019/05/22	2	22.80	0	0.00	22.95	2	17,059	0.01%
2019/05/21	0	0.00	3	22.95	22.95	-3	17,077	-0.02%
2019/05/20	3	22.60	0	0.00	22.65	3	16,949	0.02%
2019/05/17	0	0.00	18	22.59	22.55	-18	16,891	-0.11%
2019/05/15	3	23.35	0.2	23.55	23.50	2.8	16,585	0.02%
2019/05/14	8	23.21	3	22.40	23.20	5	16,539	0.03%
2019/05/13	4	23.28	5	23.45	23.05	-1	16,265	-0.01%
2019/05/10	1	24.65	15.1	24.60	24.55	-14.1	15,941	-0.09%
2019/05/09	2	24.90	30	24.60	24.55	-28	15,889	-0.18%
2019/05/06	3	25.15	4	25.15	24.90	-1	16,503	-0.01%
2019/05/02	10	25.50	1	25.85	25.55	9	16,404	0.05%
2019/04/30	0	0.00	10.2	25.01	25.60	-10.2	16,271	-0.06%
2019/04/29	0	0.00	2	24.95	24.95	-2	16,103	-0.01%
2019/04/26	0	0.00	2	25.18	25.25	-2	16,098	-0.01%
2019/04/25	0	0.00	1	25.45	25.35	-1	16,093	-0.01%
2019/04/24	5	25.30	0	0.00	25.25	5	16,042	0.03%
2019/04/23	2	24.88	29.2	25.02	25.25	-27.2	16,059	-0.17%
2019/04/22	9	25.20	1	25.50	25.15	8	15,843	0.05%
2019/04/19	2.9	25.32	10.5	25.30	25.35	-7.5	15,637	-0.05%
2019/04/18	6	25.68	5	25.74	25.70	1	15,442	0.01%
2019/04/17	11	26.05	15	25.90	25.75	-4	15,131	-0.03%
2019/04/16	8	25.90	13.4	25.95	26.00	-5.4	14,747	-0.04%
2019/04/15	10	25.40	25	25.40	25.45	-15	14,327	-0.10%
2019/04/12	0	0.00	4	25.25	25.20	-4	14,136	-0.03%
2019/04/11	3	25.37	11.6	25.18	25.25	-8.6	13,960	-0.06%
2019/04/10	5	24.95	15.1	25.02	25.15	-10.1	13,627	-0.07%
2019/04/09	13	24.97	23	24.88	24.90	-10	13,305	-0.08%
2019/04/08	10	25.07	20	25.06	25.10	-10	12,986	-0.08%
2019/04/03	8	24.56	34	24.54	24.60	-26	12,377	-0.21%
2019/04/02	6	24.13	60	24.06	24.15	-54	11,849	-0.46%
2019/04/01	12	23.98	2.1	23.85	23.95	9.9	11,455	0.09%
2019/03/29	5	23.81	9	23.90	23.70	-4	11,079	-0.04%
2019/03/28	5	23.75	22	23.68	23.75	-17	10,799	-0.16%
2019/03/27	26	23.79	281.5	23.84	23.75	-255.5	10,385	-2.46%	大賣/鉅額交易
2019/03/26	34	22.86	2,565.2	22.62	22.95	-2,531.2	8,924	-28.36%	大賣/鉅額交易
2019/03/25	15	22.28	5	21.72	22.25	10	7,985	0.13%
2019/03/22	0	0.00	5	21.65	21.75	-5	7,552	-0.07%
2019/03/20	3	21.35	0	0.00	21.45	3	7,320	0.04%
2019/03/19	0	0.00	14	21.44	21.40	-14	7,288	-0.19%
2019/03/18	5	20.90	0	0.00	21.10	5	7,127	0.07%
2019/03/15	0	0.00	5	21.16	20.70	-5	7,122	-0.07%
2019/03/14	6	21.29	11	21.33	21.20	-5	6,784	-0.07%
2019/03/13	10	20.95	2.1	20.91	21.00	7.9	6,751	0.12%
2019/03/12	0	0.00	2	20.90	20.95	-2	6,778	-0.03%
2019/03/08	8	20.69	0	0.00	20.65	8	6,954	0.12%
2019/03/07	10	21.00	0	0.00	21.00	10	6,980	0.14%
2019/03/06	1	21.15	0	0.00	21.20	1	6,975	0.01%
2019/02/27	0	0.00	5	21.30	21.35	-5	7,021	-0.07%
2019/02/26	10	21.40	0	0.00	21.30	10	6,949	0.14%
2019/02/25	10	21.25	0	0.00	21.40	10	6,886	0.15%
2019/02/22	18	21.27	0	0.00	21.30	18	6,911	0.26%
2019/02/21	0	0.00	1	21.10	21.15	-1	6,981	-0.01%
2019/02/20	0	0.00	280	21.13	21.20	-280	7,015	-3.99%	大賣/鉅額交易
2019/02/13	1	21.10	0	0.00	21.15	1	7,309	0.01%
2019/02/11	2	21.20	0	0.00	21.30	2	7,158	0.03%
2019/01/30	0	0.00	1	21.15	21.10	-1	7,106	-0.01%
2019/01/28	3	21.23	1	21.05	21.30	2	7,115	0.03%
2019/01/25	1,709	20.96	24.1	21.02	21.30	1,684.9	7,064	23.85%	大買/鉅額交易
2019/01/24	1	20.20	0	0.00	20.50	1	6,412	0.02%
2019/01/23	1	19.80	0	0.00	20.00	1	6,466	0.02%
2019/01/22	0	0.00	8	19.95	20.00	-8	6,447	-0.12%
2019/01/21	1	20.00	0	0.00	20.00	1	6,511	0.02%
2019/01/18	0	0.00	7	20.10	20.10	-7	6,609	-0.11%
2019/01/17	4	19.80	3	19.80	19.80	1	6,717	0.01%
2019/01/15	0	0.00	1	19.60	19.70	-1	6,793	-0.01%
2019/01/10	0	0.00	1	19.25	19.30	-1	6,780	-0.01%
2019/01/09	0	0.00	1	19.35	19.40	-1	6,802	-0.01%
2019/01/08	3	18.98	0	0.00	19.00	3	6,849	0.04%
2018/12/28	10	19.10	0	0.00	19.10	10	7,901	0.13%
2018/12/27	0	0.00	1	19.05	18.95	-1	8,246	-0.01%
2018/12/26	1	18.75	0	0.00	18.80	1	8,352	0.01%
2018/12/25	1	18.75	0	0.00	18.75	1	8,407	0.01%
2018/12/24	1	18.70	2	19.30	19.25	-1	8,467	-0.01%
2018/12/21	0	0.00	6.1	18.66	18.60	-6.1	8,569	-0.07%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/13	0	0.00	5	19.16	19.25	-5	8,785	-0.06%
2018/12/12	0	0.00	1.1	19.10	19.10	-1.1	9,116	-0.01%
2018/12/11	2	18.70	0	0.00	18.60	2	9,268	0.02%
2018/12/06	1	19.00	0	0.00	19.00	1	9,480	0.01%
2018/12/04	0	0.00	1	20.10	20.15	-1	9,642	-0.01%
2018/12/03	5	20.00	5	20.10	20.10	0	9,660	0.00%
2018/11/30	0	0.00	1	19.60	19.55	-1	9,500	-0.01%
2018/11/27	0	0.00	1.3	19.41	19.45	-1.3	9,359	-0.01%
2018/11/21	7	18.86	4	18.75	18.80	3	9,487	0.03%
2018/11/20	1	19.15	1	19.15	19.15	0	9,480	0.00%
2018/11/16	0	0.00	6.1	19.26	19.35	-6.1	9,402	-0.07%
2018/11/15	3.6	19.30	0	19.30	19.30	3.6	9,380	0.04%
2018/11/14	1	18.55	0	0.00	18.55	1	9,240	0.01%
2018/11/13	1	18.70	0	0.00	18.90	1	9,247	0.01%
2018/11/12	1	18.80	0	0.00	19.05	1	9,272	0.01%
2018/11/07	0	0.00	5	18.73	18.85	-5	9,384	-0.05%
2018/11/05	0	0.00	2	18.55	18.65	-2	9,450	-0.02%
2018/11/02	11	18.46	0	0.00	18.55	11	9,374	0.12%
2018/10/31	0.4	18.90	4	18.45	18.90	-3.6	9,220	-0.04%
2018/10/29	0	0.00	1	18.10	18.05	-1	9,168	-0.01%
2018/10/26	0.3	18.20	13.2	17.98	18.20	-13	9,224	-0.14%
2018/10/24	1	17.35	0	0.00	17.85	1	9,787	0.01%
2018/10/22	1	17.50	0	0.00	17.50	1	10,013	0.01%
2018/10/18	0	0.00	4	17.51	17.55	-4	10,128	-0.04%
2018/10/17	0	0.00	0	17.70	17.55	0	10,214	0.00%
2018/10/16	5	17.80	1	17.45	17.50	4	10,373	0.04%
2018/10/15	0	0.00	1	17.55	17.75	-1	10,421	-0.01%
2018/10/12	8	17.32	0	0.00	17.90	8	10,633	0.08%
2018/10/11	7	17.10	3	17.05	17.00	4	10,687	0.04%
2018/10/09	1.3	18.24	0	0.00	18.20	1.3	10,898	0.01%
2018/10/08	18	18.22	0	0.00	18.25	18	10,918	0.16%
2018/10/05	7	18.89	0	0.00	18.65	7	10,818	0.06%
2018/10/04	15	19.58	2	19.55	19.50	13	10,568	0.12%
2018/10/02	2.9	19.90	2	19.90	19.85	0.9	10,591	0.01%
2018/10/01	2	20.00	1.1	20.00	19.90	0.9	10,760	0.01%
2018/09/28	30	20.07	0	0.00	19.90	30	10,955	0.27%
2018/09/26	10	19.90	0	0.00	19.85	10	11,740	0.09%
2018/09/25	10	19.75	0	0.00	19.95	10	11,850	0.08%
2018/09/21	0	0.00	1	19.85	19.85	-1	11,892	-0.01%
2018/09/20	9	19.70	0	0.00	19.70	9	11,897	0.08%
2018/09/19	8.2	19.73	0	0.00	19.75	8.2	12,040	0.07%
2018/09/18	7	19.59	20.1	19.65	19.55	-13.1	12,009	-0.11%
2018/09/17	19	20.10	0	0.00	20.10	19	11,833	0.16%
2018/09/14	2	20.15	19	20.50	20.50	-17	11,705	-0.15%
2018/09/13	1	20.30	0	0.00	20.40	1	11,559	0.01%
2018/09/12	13	20.28	0	0.00	20.20	13	11,603	0.11%
2018/09/11	18	20.59	10	20.50	20.50	8	11,681	0.07%
2018/09/10	16	20.20	30.9	20.84	20.20	-14.9	11,925	-0.12%
2018/09/07	0	0.00	10	21.25	21.20	-10	11,970	-0.08%
2018/09/06	6	21.35	0	0.00	21.35	6	11,988	0.05%
2018/09/05	0	0.00	0.1	21.65	21.45	-0.1	12,140	0.00%
2018/09/03	0	0.00	0.3	21.80	21.60	-0.3	12,343	0.00%
2018/08/31	2	21.55	0	0.00	21.75	2	12,387	0.02%
2018/08/30	2	21.75	12	21.70	21.70	-10	12,372	-0.08%
2018/08/29	1	21.60	2	21.65	21.70	-1	12,476	-0.01%
2018/08/28	5	21.40	4	21.50	21.45	1	12,600	0.01%
2018/08/27	1	21.30	0	0.00	21.35	1	12,847	0.01%
2018/08/21	11	21.25	0	0.00	21.40	11	13,769	0.08%
2018/08/20	1	21.20	0	0.00	21.20	1	13,840	0.01%
2018/08/17	3	21.40	0	0.00	21.20	3	13,924	0.02%
2018/08/15	3.6	21.62	0	0.00	21.55	3.6	14,117	0.03%
2018/08/14	3	21.60	1	21.65	21.65	2	14,316	0.01%
2018/08/13	3	21.92	0	0.00	21.85	3	14,557	0.02%
2018/08/10	1	22.35	0	0.00	22.40	1	14,547	0.01%
2018/08/08	2	22.38	1.9	22.42	22.40	0.1	14,989	0.00%
2018/08/07	1	22.40	0	0.00	22.40	1	15,364	0.01%
2018/08/06	1	22.40	1	22.40	22.45	0	15,582	0.00%
2018/08/03	12	22.20	10	22.25	22.30	2	15,806	0.01%
2018/08/02	0	0.00	3	22.15	22.10	-3	16,078	-0.02%
2018/08/01	5	22.25	5	22.31	22.35	0	16,048	0.00%
2018/07/31	3	23.65	11.5	23.65	23.65	-8.5	15,791	-0.05%
2018/07/30	3	23.40	1	23.35	23.40	2	15,655	0.01%
2018/07/27	2	23.25	2	23.25	23.35	0	15,678	0.00%
2018/07/26	22	23.00	10	23.05	23.15	12	15,728	0.08%
2018/07/25	1	23.20	15	23.13	23.05	-14	15,648	-0.09%
2018/07/23	20	23.04	0	0.00	22.90	20	15,822	0.13%
2018/07/20	10	23.65	3	23.55	23.25	7	15,862	0.04%
2018/07/19	5	23.60	5	23.65	23.55	0	16,044	0.00%
2018/07/18	20	23.80	2	23.73	23.70	18	15,892	0.11%
2018/07/17	1	23.90	39	23.67	23.80	-38	15,644	-0.24%
2018/07/13	5	21.90	0	0.00	22.35	5	15,059	0.03%
2018/07/11	67	21.73	3	21.77	21.80	64	15,255	0.42%
2018/07/10	25	22.00	0	0.00	22.00	25	15,253	0.16%
2018/07/09	1	21.85	0	0.00	21.80	1	15,391	0.01%
2018/07/06	11	21.58	3.3	21.52	21.70	7.7	15,456	0.05%
2018/07/05	32	21.72	12	21.79	21.70	20	15,376	0.13%
2018/07/04	10	22.10	2	22.15	22.20	8	14,874	0.05%
2018/07/03	10	22.30	0	0.00	22.25	10	15,032	0.07%
2018/07/02	22	22.42	0	22.50	22.40	22	15,382	0.14%
2018/06/29	15	22.62	0	0.00	22.65	15	15,496	0.10%
2018/06/28	26.1	22.36	1	22.30	22.40	25.1	15,465	0.16%
2018/06/27	100	22.43	0	0.00	22.40	100	15,426	0.65%
2018/06/26	4	22.48	0	0.00	22.40	4	15,570	0.03%
2018/06/25	15	22.74	0	0.00	22.70	15	15,507	0.10%
2018/06/22	22	22.78	2	22.75	22.75	20	15,831	0.13%
2018/06/20	12	22.96	0	0.00	23.00	12	16,519	0.07%
2018/06/19	8	22.91	0	0.00	22.85	8	16,672	0.05%
2018/06/15	42	23.21	0	0.00	23.20	42	16,733	0.25%
2018/06/14	5	23.40	7	23.29	23.40	-2	17,218	-0.01%
2018/06/13	5	23.40	0	0.00	23.35	5	17,619	0.03%
2018/06/12	15	23.43	0	0.00	23.30	15	18,671	0.08%
2018/06/11	2	23.53	3.1	23.53	23.55	-1.1	20,223	-0.01%
2018/06/08	6	23.40	0	0.00	23.40	6	21,852	0.03%
2018/06/07	5	23.50	1	23.45	23.45	4	22,369	0.02%
2018/06/06	1.2	23.45	0	0.00	23.45	1.2	23,533	0.00%
2018/06/05	18	23.39	1	23.40	23.30	17	24,055	0.07%
2018/06/04	26.6	23.47	13.1	23.47	23.55	13.5	24,033	0.06%
2018/06/01	6	22.97	4	23.04	23.05	2	23,845	0.01%
2018/05/31	27	22.76	21	22.95	22.55	6	23,872	0.03%
2018/05/30	25	22.84	0	0.00	22.80	25	23,589	0.11%
2018/05/29	38	23.19	1	23.15	23.15	37	23,434	0.16%
2018/05/28	20	23.34	20	23.40	23.35	0	23,602	0.00%
2018/05/25	25	23.30	0	0.00	23.30	25	23,917	0.10%
2018/05/24	13	23.15	0	0.00	23.20	13	23,928	0.05%
2018/05/23	23	23.20	2	23.20	23.20	21	24,156	0.09%
2018/05/22	12	23.51	3	23.60	23.50	9	24,376	0.04%
2018/05/21	62	23.40	8	23.40	23.40	54	24,612	0.22%
2018/05/18	2	23.08	0	0.00	23.00	2	24,392	0.01%
2018/05/17	0	0.00	10	23.25	23.10	-10	24,439	-0.04%
2018/05/16	13	23.08	0	0.00	23.10	13	24,409	0.05%
2018/05/15	3	23.15	16.4	23.35	23.15	-13.4	24,301	-0.06%
2018/05/14	0	0.00	0.4	23.60	23.65	-0.4	24,389	0.00%
2018/05/11	7	23.29	2	23.35	23.15	5	24,251	0.02%
2018/05/10	7	23.42	0	0.00	23.45	7	24,106	0.03%
2018/05/09	9	23.83	0	0.00	23.70	9	23,902	0.04%
2018/05/08	0	0.00	5	23.88	23.85	-5	23,948	-0.02%
2018/05/07	0	0.00	9	24.19	24.20	-9	23,954	-0.04%
2018/05/04	3	23.53	1	23.45	23.40	2	23,702	0.01%
2018/05/02	3	23.83	0	0.00	23.90	3	23,633	0.01%
2018/04/30	8	23.65	0	0.00	23.70	8	24,002	0.03%
2018/04/27	1	23.40	1	23.55	23.65	0	24,545	0.00%
2018/04/26	2	23.68	1	23.60	23.60	1	24,717	0.00%
2018/04/25	3	23.50	0	0.00	23.50	3	24,570	0.01%
2018/04/24	14	23.82	0	0.00	23.70	14	24,487	0.06%
2018/04/23	10	24.10	3	23.93	24.10	7	24,541	0.03%
2018/04/20	11	23.92	0	0.00	23.90	11	24,556	0.04%
2018/04/19	0	0.00	12	24.10	24.25	-12	24,474	-0.05%
2018/04/18	17	24.01	0	0.00	23.85	17	24,724	0.07%
2018/04/17	6	23.61	2	24.25	24.25	4	24,596	0.02%
2018/04/16	1	23.90	0	0.00	23.70	1	24,490	0.00%
2018/04/13	3	23.88	13	23.95	23.80	-10	24,455	-0.04%
2018/04/12	11	24.23	5	24.20	24.10	6	24,326	0.02%
2018/04/11	2	23.90	0	0.00	23.95	2	24,117	0.01%
2018/04/10	2	23.88	0	0.00	23.70	2	24,125	0.01%
2018/04/09	13	23.78	2	23.80	23.70	11	24,069	0.05%
2018/04/03	28	24.13	1	24.25	24.00	27	23,986	0.11%
2018/04/02	1	24.60	0	0.00	24.55	1	23,704	0.00%
2018/03/31	3	24.90	2	25.05	24.90	1	23,582	0.00%
2018/03/30	2	25.10	1	25.25	25.05	1	23,678	0.00%
2018/03/29	10	25.05	2	25.00	24.95	8	24,073	0.03%
2018/03/28	10	25.30	2	25.45	25.30	8	24,078	0.03%
2018/03/27	0	0.00	11	25.75	25.70	-11	24,099	-0.05%
2018/03/26	22	24.93	7.4	24.91	25.30	14.6	23,784	0.06%
2018/03/23	18	24.98	21	25.03	24.85	-3	23,601	-0.01%
2018/03/22	22	25.74	10	26.05	25.65	12	23,300	0.05%
2018/03/21	11	26.35	7	26.19	26.10	4	23,131	0.02%
2018/03/20	1	26.05	25	25.85	26.10	-24	22,992	-0.10%
2018/03/19	55	25.59	25.4	25.72	25.45	29.6	22,381	0.13%
2018/03/16	61	25.94	29	26.30	25.60	32	21,994	0.15%
2018/03/15	55	26.13	41.3	26.21	26.50	13.7	20,982	0.07%
2018/03/14	71	27.46	48	27.72	26.95	23	19,735	0.12%
2018/03/13	15	27.46	9	27.46	27.35	6	18,270	0.03%
2018/03/12	12	27.29	91	27.38	27.35	-79	18,033	-0.44%
2018/03/09	13	25.53	31	25.39	25.40	-18	17,233	-0.10%
2018/03/08	5	24.65	0	0.00	24.65	5	16,926	0.03%
2018/03/07	15	24.68	1.4	24.83	24.65	13.6	17,100	0.08%
2018/03/06	1	24.95	0	0.00	24.70	1	17,400	0.01%
2018/03/05	0	0.00	14	24.85	24.85	-14	17,663	-0.08%
2018/03/02	6	24.48	1	24.75	24.70	5	17,879	0.03%
2018/03/01	0	0.00	7	24.90	24.90	-7	18,081	-0.04%
2018/02/27	1	24.50	10	24.75	24.50	-9	18,127	-0.05%
2018/02/26	2	24.43	0	0.00	24.30	2	17,819	0.01%
2018/02/23	1	24.35	24	25.00	24.60	-23	17,854	-0.13%
2018/02/22	2	24.70	14	24.68	24.50	-12	18,108	-0.07%
2018/02/21	1	24.45	45.9	24.37	24.40	-44.9	17,949	-0.25%
2018/02/12	23	22.90	0	0.00	22.90	23	17,734	0.13%
2018/02/09	1	22.75	0	0.00	22.70	1	17,712	0.01%
2018/02/08	0	0.00	11	23.00	23.00	-11	17,831	-0.06%
2018/02/07	11	23.00	0	0.00	23.15	11	18,124	0.06%
2018/02/06	1	23.00	16.1	22.47	22.35	-15.1	18,107	-0.08%
2018/02/05	0	0.00	7	23.60	23.80	-7	17,883	-0.04%
2018/02/02	1	24.20	0	0.00	24.20	1	17,896	0.01%
2018/02/01	11	24.26	0	0.00	24.20	11	18,009	0.06%
2018/01/31	6.9	24.36	10	24.28	24.50	-3.1	18,379	-0.02%
2018/01/30	1	24.25	0	0.00	24.45	1	18,443	0.01%
2018/01/29	1	24.20	4	24.10	24.30	-3	18,460	-0.02%
2018/01/26	3	24.42	0	0.00	24.40	3	18,949	0.02%
2018/01/25	20	24.73	0	0.00	24.60	20	19,017	0.11%
2018/01/24	10	25.27	76	25.09	25.10	-66	18,883	-0.35%
2018/01/23	3	24.80	205	24.72	24.90	-202	18,534	-1.09%	大賣/鉅額交易
2018/01/22	4	24.35	101.8	24.25	24.30	-97.8	17,952	-0.55%	大賣/
2018/01/19	1	23.70	0	0.00	23.80	1	17,668	0.01%
2018/01/18	20	23.87	0	0.00	23.75	20	17,594	0.11%
2018/01/17	8	23.89	5	23.80	23.90	3	17,577	0.02%
2018/01/16	0	0.00	0	23.90	23.85	0	18,041	0.00%
2018/01/15	0	0.00	1	23.90	23.95	-1	18,096	-0.01%
2018/01/12	33	23.98	77.9	23.92	23.90	-44.9	18,147	-0.25%
2018/01/11	0	0.00	35	23.44	23.45	-35	17,943	-0.20%
2018/01/09	13	23.54	12	23.51	23.55	1	18,319	0.01%
2018/01/08	0	0.00	50	23.70	23.55	-50	18,700	-0.27%
2018/01/05	20	23.65	0	0.00	23.65	20	18,757	0.11%
2018/01/04	5	23.40	11	23.49	23.45	-6	18,936	-0.03%
2018/01/03	14	23.70	10	23.95	23.60	4	19,036	0.02%
2018/01/02	35	23.80	0	0.00	23.80	35	18,881	0.19%