緯創 (3231)-元大-發財券商分點個股進出

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
115.5
漲跌
▲4.5
漲幅
+4.05%
成交量
86,535張
產業
上市電腦週邊類股
2551人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－元大-發財券商分點個股進出

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-發財券商分點個股進出
元大-發財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
2024/04/24	13.1	115.74	49.2	115.50	115.50	-36	98,635	-0.04%
2024/04/23	55.3	110.84	20	110.78	111.00	35.3	98,685	0.04%
2024/04/22	129.5	109.78	87.1	111.07	108.50	42.4	98,941	0.04%	大買/
2024/04/19	95.6	114.76	76.2	115.23	115.00	19.4	99,484	0.02%
2024/04/18	18.1	116.00	65.7	115.98	118.00	-47.6	100,151	-0.05%
2024/04/17	42.1	114.48	40	113.44	114.50	2.1	100,628	0.00%
2024/04/16	108.2	114.94	28	114.45	114.00	80.2	99,977	0.08%	大買/
2024/04/15	25.3	119.90	67	119.99	119.50	-41.8	99,746	-0.04%
2024/04/12	65.2	123.33	26	123.06	122.50	39.2	99,486	0.04%
2024/04/11	37.4	123.75	20.1	124.21	123.00	17.3	98,973	0.02%
2024/04/10	28.5	125.96	11	127.14	125.50	17.5	98,514	0.02%
2024/04/09	79.4	127.45	185.2	131.33	126.00	-105.9	97,978	-0.11%	大賣/鉅額交易
2024/04/08	207.1	130.66	25.3	131.56	132.00	181.9	97,472	0.19%	大買/鉅額交易
2024/04/03	22	128.91	105.7	128.74	129.50	-83.7	97,382	-0.09%	大賣/
2024/04/02	24.2	123.96	35.1	124.60	125.00	-10.9	95,006	-0.01%
2024/04/01	46.1	123.40	10.4	123.43	122.50	35.7	94,296	0.04%
2024/03/29	92.7	125.67	105.5	125.62	125.00	-12.8	93,180	-0.01%	大賣/
2024/03/28	37	118.80	17.2	119.01	120.50	19.9	90,381	0.02%
2024/03/27	35.9	116.97	3.3	116.65	117.00	32.6	90,264	0.04%
2024/03/26	85.7	117.33	81.3	119.06	117.00	4.4	91,006	0.00%
2024/03/25	16	123.44	10.1	122.99	122.00	5.9	90,863	0.01%
2024/03/22	62.1	123.05	34.2	123.13	123.00	27.9	91,132	0.03%
2024/03/21	21	120.71	41	121.29	120.50	-20	90,520	-0.02%
2024/03/20	55.3	121.82	77	121.49	120.00	-21.7	90,895	-0.02%
2024/03/19	22.3	121.56	43.3	121.82	122.50	-21	90,127	-0.02%
2024/03/18	23	119.78	203	119.55	120.00	-180	89,597	-0.20%	大賣/鉅額交易
2024/03/15	25.1	117.16	58.5	116.24	119.50	-33.4	89,472	-0.04%
2024/03/14	81.3	115.97	58	115.02	115.50	23.3	88,677	0.03%
2024/03/13	314.4	117.26	101	117.72	116.50	213.4	88,539	0.24%	大買/大賣/鉅額交易
2024/03/12	19.8	121.76	26	122.37	122.50	-6.2	87,599	-0.01%
2024/03/11	43.3	121.97	69.2	122.04	121.00	-25.9	86,981	-0.03%
2024/03/08	33.7	117.10	20.1	117.26	116.00	13.6	84,658	0.02%
2024/03/07	46.2	117.30	28	116.48	116.00	18.2	84,305	0.02%
2024/03/06	86.7	119.81	166	119.98	119.50	-79.3	84,380	-0.09%	大賣/
2024/03/05	45.1	120.08	47.1	121.32	121.50	-2	84,705	0.00%
2024/03/04	28.3	118.19	71	118.58	116.50	-42.8	83,596	-0.05%
2024/03/01	31.1	118.48	48.1	118.56	118.00	-17	82,963	-0.02%
2024/02/29	89.1	114.28	26	114.35	115.50	63.1	82,639	0.08%
2024/02/27	53.4	113.86	20.1	113.17	113.50	33.3	82,161	0.04%
2024/02/26	12	116.38	51.3	116.63	117.00	-39.3	81,520	-0.05%
2024/02/23	35.9	118.79	95.4	116.98	116.00	-59.5	82,394	-0.07%
2024/02/22	195.5	121.45	15	120.90	119.00	180.5	82,377	0.22%	大買/鉅額交易
2024/02/21	107.7	118.19	63	118.10	118.50	44.7	81,420	0.05%	大買/
2024/02/20	39.2	122.05	17	121.62	122.00	22.2	80,732	0.03%
2024/02/19	180.4	125.14	46.1	124.36	122.50	134.3	80,311	0.17%	大買/鉅額交易
2024/02/16	33.3	127.27	38.8	127.60	126.00	-5.5	80,523	-0.01%
2024/02/15	48.4	131.92	171.5	131.52	130.50	-123.1	79,728	-0.15%	大賣/鉅額交易
2024/02/05	97.6	123.21	124.6	121.71	124.50	-27	78,923	-0.03%	大賣/
2024/02/02	40	119.15	56.2	119.42	120.00	-16.2	78,367	-0.02%
2024/02/01	13	114.08	17.3	114.13	115.00	-4.3	78,456	-0.01%
2024/01/31	18	115.06	14.1	115.43	114.50	3.9	81,131	0.00%
2024/01/30	17	118.85	24.1	118.33	118.00	-7.1	80,957	-0.01%
2024/01/29	96.3	116.48	29.3	116.02	116.50	67.1	80,092	0.08%
2024/01/26	87.3	113.29	59.3	113.03	113.00	27.9	79,717	0.04%
2024/01/25	54.2	117.16	112.4	116.43	115.00	-58.2	79,371	-0.07%	大賣/
2024/01/24	27.5	115.38	37.2	115.56	116.00	-9.7	77,578	-0.01%
2024/01/23	34.4	115.98	35.5	116.34	117.00	-1.2	77,090	0.00%
2024/01/22	33	115.90	144.1	115.53	116.50	-111.1	75,750	-0.15%	大賣/鉅額交易
2024/01/19	77.7	104.06	241.8	104.87	107.00	-164	72,889	-0.23%	大賣/鉅額交易
2024/01/18	51.1	96.85	42	97.20	97.70	9.1	69,445	0.01%
2024/01/17	45	98.99	34.2	99.55	97.90	10.8	69,404	0.02%
2024/01/16	8	98.69	449	99.00	98.60	-441	69,586	-0.63%	大賣/鉅額交易
2024/01/15	86.1	99.23	39	99.76	98.60	47.1	69,770	0.07%
2024/01/12	63.2	98.87	81.3	99.14	99.50	-18.1	69,377	-0.03%
2024/01/11	11	96.36	48.3	96.63	97.60	-37.3	68,947	-0.05%
2024/01/10	8.1	94.38	25.2	94.96	94.50	-17.1	70,996	-0.02%
2024/01/09	28.7	95.28	21.1	95.81	94.00	7.6	72,328	0.01%
2024/01/08	32.2	94.69	29	94.77	94.40	3.2	72,025	0.00%
2024/01/05	24.6	94.46	10	94.06	93.60	14.6	72,968	0.02%
2024/01/04	9	94.13	14	94.43	94.20	-5	74,314	-0.01%
2024/01/03	81.1	93.53	33.2	93.19	93.50	47.9	76,970	0.06%
2024/01/02	37.4	95.70	23.1	96.25	93.70	14.3	77,612	0.02%
2023/12/29	30.2	98.12	75.6	98.26	98.60	-45.4	76,858	-0.06%
2023/12/28	12	96.78	19	97.48	95.90	-7	76,126	-0.01%
2023/12/27	28.2	96.71	7.1	96.81	96.70	21.1	77,213	0.03%
2023/12/26	16	96.40	6	96.87	97.00	10	79,699	0.01%
2023/12/25	9	96.58	50.4	96.80	96.60	-41.4	80,972	-0.05%
2023/12/22	27	94.60	5	94.82	94.20	22	80,706	0.03%
2023/12/21	17	93.66	26.1	93.82	95.20	-9.1	80,789	-0.01%
2023/12/20	11	94.15	61.3	94.04	94.20	-50.3	80,167	-0.06%
2023/12/19	34.3	92.74	19	92.68	92.00	15.3	79,775	0.02%
2023/12/18	12	91.79	11	92.89	92.30	1	80,271	0.00%
2023/12/15	31.6	92.23	8	92.75	91.60	23.6	81,153	0.03%
2023/12/14	33	93.72	12	93.84	93.10	21	81,709	0.03%
2023/12/13	15.3	92.75	45.2	92.54	92.90	-29.9	81,924	-0.04%
2023/12/12	23.4	91.03	5	91.33	90.50	18.4	82,288	0.02%
2023/12/11	14	91.91	18	93.22	91.80	-4	83,190	0.00%
2023/12/08	22.2	93.64	15	93.79	92.60	7.2	83,663	0.01%
2023/12/07	31	93.12	48.4	92.93	93.40	-17.3	84,174	-0.02%
2023/12/06	8	91.10	16	91.19	91.20	-8	85,906	-0.01%
2023/12/05	27.7	89.36	8	89.30	89.20	19.7	86,114	0.02%
2023/12/04	23.1	91.86	30	92.81	91.30	-6.9	86,032	-0.01%
2023/12/01	59.1	91.38	19	92.61	92.80	40.1	86,253	0.05%
2023/11/30	40.5	91.92	15	91.63	91.50	25.5	86,241	0.03%
2023/11/29	20.5	93.50	13	93.86	93.30	7.5	86,498	0.01%
2023/11/28	30.1	92.38	7	92.50	92.50	23.1	88,159	0.03%
2023/11/27	58.1	93.05	12	93.43	92.70	46.1	90,725	0.05%
2023/11/24	15	95.34	4.1	95.53	96.00	10.9	91,275	0.01%
2023/11/22	65	98.68	100.1	98.70	97.60	-35.2	94,745	-0.04%
2023/11/21	28.2	102.51	35.3	102.87	102.50	-7.1	97,250	-0.01%
2023/11/20	18	99.14	27	99.34	99.70	-9	100,938	-0.01%
2023/11/17	19	99.31	15.1	99.31	99.00	3.9	102,125	0.00%
2023/11/16	29	99.16	10.3	99.23	99.00	18.8	103,972	0.02%
2023/11/15	7	99.74	18	100.34	99.00	-11	105,424	-0.01%
2023/11/14	20.1	99.51	13.1	98.77	98.10	7	108,376	0.01%
2023/11/13	87.2	98.53	39.2	99.37	100.00	48	112,049	0.04%
2023/11/10	48.2	96.53	35.1	96.55	98.10	13.1	113,658	0.01%
2023/11/09	107.1	99.19	67.7	98.52	98.60	39.4	114,264	0.03%	大買/
2023/11/08	45	98.13	92.1	99.09	97.30	-47.1	115,887	-0.04%
2023/11/07	7.4	93.26	24	93.35	93.40	-16.6	115,130	-0.01%
2023/11/06	16	92.94	18.1	92.65	92.10	-2.1	118,831	0.00%
2023/11/03	32	91.79	18	93.03	91.20	14	121,725	0.01%
2023/11/02	34.1	93.12	20.1	93.30	92.80	14	126,175	0.01%
2023/11/01	25.1	90.14	9.1	89.65	89.50	16	127,805	0.01%
2023/10/31	21.2	91.38	47	91.20	89.40	-25.9	132,840	-0.02%
2023/10/30	22.2	95.07	17	94.98	93.70	5.2	134,868	0.00%
2023/10/27	75	96.15	32.3	95.85	94.30	42.7	138,647	0.03%
2023/10/26	6.2	93.36	26	93.19	93.20	-19.8	140,010	-0.01%
2023/10/25	36	96.14	21	95.82	95.30	15	142,461	0.01%
2023/10/24	49	94.70	50.3	94.99	96.20	-1.3	142,120	0.00%
2023/10/23	24	93.64	18.1	92.69	92.50	5.9	141,242	0.00%
2023/10/20	36.2	90.54	57	90.89	91.40	-20.9	141,005	-0.01%
2023/10/19	37	91.06	50.8	91.16	91.70	-13.7	140,393	-0.01%
2023/10/18	115.8	90.13	101.6	90.64	91.00	14.2	139,872	0.01%	大買/大賣/
2023/10/17	84.2	96.35	166	95.70	94.70	-81.8	137,104	-0.06%	大賣/
2023/10/16	34.1	98.52	28.1	98.90	98.00	6	135,942	0.00%
2023/10/13	71.6	99.41	22	99.58	99.10	49.6	135,724	0.04%
2023/10/12	49.3	100.74	50.4	101.88	102.50	-1.1	134,759	0.00%
2023/10/11	103.6	102.95	74	103.22	98.20	29.6	134,082	0.02%	大買/
2023/10/06	24	108.27	18.1	108.66	108.50	5.9	134,437	0.00%
2023/10/05	59	106.64	23	106.48	107.00	36	136,130	0.03%
2023/10/04	484.2	105.48	15	105.30	106.00	469.2	137,219	0.34%	大買/鉅額交易
2023/10/03	54.4	109.79	47.5	109.13	108.00	6.9	137,686	0.00%
2023/10/02	20.1	109.26	161.1	109.44	111.00	-141	138,259	-0.10%	大賣/鉅額交易
2023/09/28	59.6	103.29	26	104.25	101.50	33.6	137,680	0.02%
2023/09/27	7	101.86	22	103.11	103.00	-15	137,943	-0.01%
2023/09/26	20.3	103.17	9	101.50	101.50	11.3	138,726	0.01%
2023/09/25	10.1	102.35	15	102.57	103.00	-4.9	139,770	0.00%
2023/09/22	65.1	101.19	51.1	100.96	102.50	14	141,561	0.01%
2023/09/21	39.5	99.55	32	99.51	100.50	7.5	142,708	0.01%
2023/09/20	43.3	100.78	16.1	100.40	98.70	27.2	143,098	0.02%
2023/09/19	34.4	99.31	65.3	98.53	98.40	-30.8	143,234	-0.02%
2023/09/18	28.6	101.23	11	101.00	101.00	17.5	143,749	0.01%
2023/09/15	27	106.19	4	105.38	104.50	23	145,515	0.02%
2023/09/14	40.1	106.20	30	106.77	106.00	10.1	145,823	0.01%
2023/09/13	13.3	101.62	20	101.97	102.00	-6.8	145,987	0.00%
2023/09/12	24.1	101.94	34	102.62	102.00	-9.9	147,817	-0.01%
2023/09/11	108.2	103.76	92.3	102.71	102.50	15.9	149,199	0.01%	大買/
2023/09/08	24	109.79	15	109.77	109.00	9	149,315	0.01%
2023/09/07	22	111.16	13	111.85	110.00	9	150,140	0.01%
2023/09/06	16.6	113.50	39	113.65	113.50	-22.4	151,328	-0.01%
2023/09/05	34.1	111.81	6	112.25	112.50	28.1	152,889	0.02%
2023/09/04	28.2	111.05	29	112.24	112.50	-0.8	153,207	0.00%
2023/09/01	102.6	112.52	33	111.64	109.00	69.6	153,384	0.05%	大買/
2023/08/31	106.1	113.80	80	113.47	117.00	26.1	151,878	0.02%	大買/
2023/08/30	32	112.61	56.2	112.64	112.00	-24.2	150,388	-0.02%
2023/08/29	57.3	111.36	37	110.54	109.50	20.2	152,731	0.01%
2023/08/28	84.2	109.04	92	108.10	109.50	-7.8	153,126	-0.01%
2023/08/25	159.7	112.53	31.5	112.32	111.00	128.2	155,577	0.08%	大買/鉅額交易
2023/08/24	198	126.73	185.1	126.30	122.50	13	153,948	0.01%	大買/大賣/
2023/08/23	55.4	123.97	48	124.60	127.50	7.3	151,950	0.00%
2023/08/22	73.1	124.96	81.4	124.96	123.50	-8.3	154,442	-0.01%
2023/08/21	54.6	121.03	42.1	121.00	121.00	12.5	155,205	0.01%
2023/08/18	128.8	122.01	86.1	123.33	120.50	42.8	154,552	0.03%	大買/
2023/08/17	121.6	127.48	55.5	127.37	129.00	66.1	151,273	0.04%	大買/
2023/08/16	34.2	120.06	53.3	120.40	128.00	-19.2	147,325	-0.01%
2023/08/15	72.5	118.23	51.3	118.45	116.50	21.3	145,781	0.01%
2023/08/14	68.2	111.59	57	110.99	111.50	11.2	144,619	0.01%
2023/08/11	82.2	117.00	71	117.13	115.00	11.2	141,921	0.01%
2023/08/10	120.9	113.46	110	114.84	113.50	10.9	140,567	0.01%	大買/大賣/
2023/08/09	79.8	121.47	62	120.85	120.00	17.8	137,269	0.01%
2023/08/08	112.1	130.12	76.2	129.89	129.00	35.9	136,528	0.03%	大買/
2023/08/07	22.2	121.86	48.2	123.08	125.00	-26	131,929	-0.02%
2023/08/04	82.5	114.63	75.3	114.86	114.00	7.2	130,249	0.01%
2023/08/02	70.3	126.53	53.6	123.84	121.50	16.7	125,410	0.01%
2023/08/01	77	132.94	83.4	132.71	135.00	-6.4	123,181	-0.01%
2023/07/31	135.1	149.98	82	148.34	141.50	53.1	119,189	0.04%	大買/
2023/07/28	65	153.39	72.1	154.56	157.00	-7.1	117,057	-0.01%
2023/07/27	16.2	154.75	4.1	157.04	154.00	12	114,413	0.01%
2023/07/26	9.1	153.56	11	153.05	156.50	-1.9	115,335	0.00%
2023/07/25	24.7	156.23	9	159.33	152.00	15.7	115,259	0.01%
2023/07/24	11.2	153.66	22.4	154.47	158.00	-11.2	115,382	-0.01%
2023/07/21	19.5	141.25	28.2	143.01	147.50	-8.7	115,512	-0.01%
2023/07/20	10	132.15	9.3	134.05	134.50	0.7	115,954	0.00%
2023/07/19	4	131.89	4.1	133.35	128.00	-0.1	116,322	0.00%
2023/07/18	7	136.56	16.3	135.87	133.00	-9.3	116,878	-0.01%
2023/07/17	19	141.74	3.6	140.85	139.50	15.4	117,000	0.01%
2023/07/14	27.3	137.46	30	137.83	142.00	-2.8	118,026	0.00%
2023/07/13	71.8	133.45	51.6	132.88	132.00	20.2	117,676	0.02%
2023/07/12	51.6	121.42	57.1	122.12	124.00	-5.5	114,566	0.00%
2023/07/11	34.2	110.54	81.7	111.47	113.00	-47.6	112,635	-0.04%
2023/07/10	40	105.21	30.5	104.94	103.00	9.5	111,414	0.01%
2023/07/07	67.6	107.38	45.1	107.15	106.00	22.5	110,867	0.02%
2023/07/06	70.3	105.26	86.5	106.50	105.50	-16.3	109,008	-0.01%
2023/07/05	31.1	102.60	42	101.49	102.50	-10.9	107,848	-0.01%
2023/07/04	48.4	102.81	30.2	103.54	105.00	18.2	106,113	0.02%
2023/07/03	60.1	95.37	53	96.14	95.70	7.1	105,150	0.01%
2023/06/30	60.2	86.90	59.1	87.94	90.80	1.1	104,322	0.00%
2023/06/29	26.7	81.88	103	82.35	83.60	-76.3	103,396	-0.07%	大賣/
2023/06/28	91.2	81.01	92.5	80.40	78.70	-1.3	101,949	0.00%
2023/06/27	89.7	80.72	59	80.60	79.60	30.7	100,933	0.03%
2023/06/26	80.2	81.55	92.6	81.08	82.80	-12.3	100,256	-0.01%
2023/06/21	23.6	82.36	54.2	82.06	84.10	-30.7	99,270	-0.03%
2023/06/20	77.4	77.65	54.2	77.82	77.70	23.2	97,590	0.02%
2023/06/19	67.2	79.31	14	79.11	78.40	53.2	96,478	0.06%
2023/06/16	53.5	80.25	61.2	80.95	80.20	-7.7	95,723	-0.01%
2023/06/15	58.3	79.62	78.1	79.52	80.20	-19.8	93,255	-0.02%
2023/06/14	46.5	75.27	80.2	75.51	76.70	-33.7	90,825	-0.04%
2023/06/13	63	72.03	38	71.51	71.80	25	87,985	0.03%
2023/06/12	69.1	72.07	44	71.92	70.70	25.1	86,804	0.03%
2023/06/09	52.4	70.85	92.3	71.15	73.00	-39.9	84,944	-0.05%
2023/06/08	57	68.93	22.4	69.50	68.00	34.6	82,605	0.04%
2023/06/07	45	69.22	118.1	69.79	68.60	-73.1	81,273	-0.09%	大賣/
2023/06/06	22	71.26	18	70.86	70.60	4	79,813	0.01%
2023/06/05	78.1	72.46	19.1	71.56	71.00	59	79,062	0.07%
2023/06/02	75.3	72.73	99.5	73.79	71.10	-24.2	77,459	-0.03%
2023/06/01	12	66.28	32.8	67.44	69.40	-20.8	73,617	-0.03%
2023/05/31	29.4	66.47	23	66.96	66.70	6.4	71,367	0.01%
2023/05/30	37	67.22	71.6	66.77	66.30	-34.6	66,044	-0.05%
2023/05/29	72	67.83	57.5	67.92	68.00	14.5	63,640	0.02%
2023/05/26	63.2	65.40	45	66.10	65.00	18.2	60,859	0.03%
2023/05/25	21.1	60.44	53.6	61.09	61.70	-32.5	56,693	-0.06%
2023/05/24	30.4	55.26	17	55.61	56.10	13.4	53,445	0.03%
2023/05/23	9.4	53.74	19.8	53.67	53.60	-10.4	51,926	-0.02%
2023/05/22	23.2	53.04	35	52.38	52.70	-11.8	50,829	-0.02%
2023/05/19	64.1	52.10	47.7	51.95	53.20	16.3	49,902	0.03%
2023/05/18	21.2	50.99	17	50.90	50.60	4.2	48,118	0.01%
2023/05/17	3	49.23	11	49.45	49.45	-8	46,770	-0.02%
2023/05/16	10	48.30	10.2	49.02	48.45	-0.2	45,829	0.00%
2023/05/15	12.1	48.88	3	49.20	48.50	9.1	44,747	0.02%
2023/05/12	19.1	47.52	33.5	48.08	50.10	-14.5	43,504	-0.03%
2023/05/11	3	47.85	10	47.61	47.50	-7	40,848	-0.02%
2023/05/10	33.4	48.16	6	48.09	48.10	27.4	40,176	0.07%
2023/05/09	6	48.66	5.1	49.69	50.00	1	39,277	0.00%
2023/05/08	5	50.14	12.1	50.47	49.90	-7.1	38,509	-0.02%
2023/05/05	4	49.55	3	49.45	49.15	1	37,793	0.00%
2023/05/04	13.1	48.03	14.1	49.23	49.55	-1	37,416	0.00%
2023/05/03	12.1	49.03	18	49.04	48.95	-6	36,729	-0.02%
2023/05/02	15.2	49.72	37.3	49.44	50.10	-22.1	36,394	-0.06%
2023/04/28	13	46.02	11	46.04	46.50	2	35,295	0.01%
2023/04/27	2	45.28	58.8	45.90	46.00	-56.8	34,667	-0.16%
2023/04/26	16	44.79	22	44.50	45.00	-6	33,828	-0.02%
2023/04/25	37	44.47	8.4	43.62	43.70	28.6	32,985	0.09%
2023/04/24	15	45.83	35.6	46.13	46.20	-20.6	31,630	-0.07%
2023/04/21	9.4	44.37	32	44.61	44.50	-22.7	30,785	-0.07%
2023/04/20	21	45.38	12	45.70	45.80	9	29,599	0.03%
2023/04/19	13.8	45.92	28	45.63	45.65	-14.3	28,817	-0.05%
2023/04/18	5	43.90	28	43.71	43.45	-23	27,272	-0.08%
2023/04/17	33	44.27	4	44.63	44.20	29	26,654	0.11%
2023/04/14	19.2	44.16	16	44.66	43.95	3.2	26,180	0.01%
2023/04/13	57	44.81	10	44.40	44.45	47	25,236	0.19%
2023/04/12	12	44.79	17	44.74	45.15	-5	24,386	-0.02%
2023/04/11	6	43.39	7.4	43.52	43.45	-1.4	23,306	-0.01%
2023/04/10	6	42.88	29.5	42.69	43.40	-23.5	22,753	-0.10%
2023/04/07	18.2	40.59	0.1	40.60	40.60	18.1	21,414	0.08%
2023/04/06	27.1	40.87	2	41.33	41.40	25.1	20,966	0.12%
2023/03/31	27	41.47	23	41.51	41.85	4	20,410	0.02%
2023/03/30	12	40.71	74.4	41.47	41.60	-62.4	19,804	-0.31%
2023/03/29	10	39.30	15	39.08	39.55	-5	18,541	-0.03%
2023/03/28	14.1	39.74	20	39.67	39.40	-5.9	18,323	-0.03%
2023/03/27	12	40.75	25.2	40.83	41.20	-13.2	18,137	-0.07%
2023/03/24	42.2	39.24	44	39.63	40.00	-1.8	17,776	-0.01%
2023/03/23	14.2	39.51	35.2	39.08	39.65	-21	16,814	-0.12%
2023/03/22	28.1	37.79	120	38.09	38.20	-92	15,790	-0.58%	大賣/
2023/03/21	14	37.45	51.2	37.14	37.55	-37.2	15,307	-0.24%
2023/03/20	3.2	35.33	15	35.58	35.90	-11.8	14,354	-0.08%
2023/03/17	0.2	34.80	8	34.94	34.95	-7.8	14,196	-0.05%
2023/03/16	3	34.50	8	34.59	34.55	-5	13,982	-0.04%
2023/03/15	6	34.55	9.2	34.50	34.50	-3.2	13,837	-0.02%
2023/03/13	2	33.30	1	33.05	33.65	1	13,450	0.01%
2023/03/10	3	33.50	12	33.46	33.60	-9	13,325	-0.07%
2023/03/09	9	33.86	2.2	33.75	33.95	6.8	13,293	0.05%
2023/03/08	4.2	33.76	14.2	33.60	33.80	-10	13,102	-0.08%
2023/03/07	10.2	33.10	16	33.03	33.15	-5.8	12,831	-0.05%
2023/03/06	0	0.00	2	32.80	32.85	-2	12,700	-0.02%
2023/03/02	0	0.00	1	32.30	32.35	-1	12,673	-0.01%
2023/03/01	3.1	32.42	0	0.00	32.55	3.1	12,625	0.02%
2023/02/24	8	33.11	49.2	33.06	33.15	-41.2	12,354	-0.33%
2023/02/23	0	0.00	11	32.09	32.20	-11	11,845	-0.09%
2023/02/22	1	31.65	11	31.70	31.75	-10	11,623	-0.09%
2023/02/21	1	31.65	0	0.00	31.75	1	11,700	0.01%
2023/02/17	0	0.00	2	31.50	31.65	-2	11,955	-0.02%
2023/02/16	1	31.65	0	0.00	31.50	1	12,054	0.01%
2023/02/15	1	31.70	0	0.00	31.80	1	12,205	0.01%
2023/02/14	4	31.85	3	31.85	31.75	1	12,160	0.01%
2023/02/13	0	0.00	16	31.69	31.70	-16	12,208	-0.13%
2023/02/10	6	31.20	0	0.00	31.20	6	12,266	0.05%
2023/02/09	5	31.47	1	31.50	31.80	4	12,478	0.03%
2023/02/08	4	31.90	1	31.85	31.90	3	12,584	0.02%
2023/02/07	0	0.00	2	31.85	31.95	-2	12,556	-0.02%
2023/02/06	4	31.88	6	31.87	31.95	-2	12,536	-0.02%
2023/02/03	1	31.90	4	31.88	31.95	-3	12,466	-0.02%
2023/02/02	0.1	31.70	3	31.70	31.80	-2.9	12,352	-0.02%
2023/02/01	1	31.40	3	31.32	31.40	-2	12,154	-0.02%
2023/01/31	1	31.35	8.1	31.30	31.50	-7.1	12,085	-0.06%
2023/01/30	0	0.00	15	30.90	31.20	-15	11,639	-0.13%
2023/01/17	1	30.10	0	0.00	30.20	1	11,224	0.01%
2023/01/16	0	0.00	3	30.10	30.10	-3	11,192	-0.03%
2023/01/12	1	30.15	0	0.00	30.10	1	11,461	0.01%
2023/01/11	0	0.00	5	30.23	30.30	-5	11,486	-0.04%
2023/01/10	0	0.00	6	30.12	30.15	-6	11,454	-0.05%
2023/01/09	0	0.00	18	29.92	30.00	-18	11,397	-0.16%
2023/01/06	1	29.30	0	0.00	29.30	1	11,294	0.01%
2023/01/03	0.1	29.15	0	0.00	29.20	0.1	11,411	0.00%
2022/12/30	0	0.00	12	29.53	29.40	-12	11,354	-0.11%
2022/12/28	0	0.00	5	29.30	29.30	-5	11,333	-0.04%
2022/12/26	1.1	29.60	0	0.00	29.65	1.1	11,466	0.01%
2022/12/23	6	29.87	10	29.80	29.90	-4	11,554	-0.03%
2022/12/22	0	0.00	4	30.30	30.15	-4	11,599	-0.03%
2022/12/21	0.1	29.95	0	0.00	30.05	0.1	11,359	0.00%
2022/12/20	0	0.00	13	30.17	30.10	-13	11,021	-0.12%
2022/12/19	2.1	29.83	17	30.36	30.50	-14.9	10,535	-0.14%
2022/12/16	0.6	29.37	11	29.52	30.00	-10.4	9,847	-0.11%
2022/12/15	0.1	29.10	8	29.16	29.30	-7.9	9,325	-0.08%
2022/12/14	0	0.00	1	29.05	29.15	-1	9,391	-0.01%
2022/12/13	2	28.65	5	28.84	28.90	-3	9,446	-0.03%
2022/12/12	1	28.15	0	0.00	28.50	1	9,340	0.01%
2022/12/09	1	28.40	3	28.32	28.40	-2	9,552	-0.02%
2022/12/08	0	0.00	4	27.78	27.80	-4	9,404	-0.04%
2022/12/07	3	27.28	0	0.00	27.30	3	9,349	0.03%
2022/12/06	0	0.00	1	27.45	27.50	-1	9,356	-0.01%
2022/12/05	1	27.40	0.5	27.50	27.35	0.5	9,314	0.01%
2022/12/01	2.3	27.60	0	0.00	27.50	2.3	9,279	0.02%
2022/11/29	0	0.00	5	27.49	27.65	-5	9,274	-0.05%
2022/11/25	0	0.00	1	27.30	27.25	-1	9,273	-0.01%
2022/11/24	0.2	27.40	9	27.45	27.35	-8.8	9,309	-0.09%
2022/11/22	0	0.00	3	27.25	27.40	-3	9,486	-0.03%
2022/11/18	1	27.85	1	27.60	27.65	0	9,511	0.00%
2022/11/14	0	0.00	5	27.65	27.50	-5	9,287	-0.05%
2022/11/11	3	27.28	2	27.45	27.50	1	9,163	0.01%
2022/11/09	1	27.20	0	0.00	27.35	1	9,062	0.01%
2022/11/08	2	27.10	1.1	27.15	27.25	0.9	9,048	0.01%
2022/11/07	5	27.05	17	26.79	26.80	-12	8,928	-0.13%
2022/11/04	4.1	25.27	0	0.00	25.35	4.1	8,804	0.05%
2022/11/03	1.3	25.93	0	0.00	25.80	1.3	8,643	0.02%
2022/11/02	1	26.00	1	25.95	25.95	0	8,781	0.00%
2022/11/01	0.1	26.20	1	26.10	26.20	-0.9	8,878	-0.01%
2022/10/31	3	26.00	0	0.00	26.05	3	9,028	0.03%
2022/10/28	1	25.80	0	0.00	25.80	1	9,060	0.01%
2022/10/25	1	26.05	0	0.00	25.95	1	9,235	0.01%
2022/10/24	0	0.00	10	26.25	26.15	-10	9,249	-0.11%
2022/10/18	2	26.20	0	0.00	26.20	2	8,926	0.02%
2022/10/17	0	0.00	2	26.58	26.60	-2	8,831	-0.02%
2022/10/14	2	26.60	0	0.00	26.55	2	8,746	0.02%
2022/10/12	0	0.00	2	26.45	26.50	-2	8,748	-0.02%
2022/10/03	0.1	26.40	0	0.00	26.75	0.1	8,819	0.00%
2022/09/30	1	26.75	0	0.00	26.55	1	8,859	0.01%
2022/09/28	2	26.80	5	26.80	26.85	-3	9,189	-0.03%
2022/09/26	1	26.80	0	0.00	26.95	1	9,479	0.01%
2022/09/22	2	27.20	0	0.00	27.25	2	9,861	0.02%
2022/09/21	4	27.50	1	27.45	27.40	3	9,831	0.03%
2022/09/20	0	0.00	4	27.54	27.80	-4	9,690	-0.04%
2022/09/19	2	27.15	0	0.00	27.55	2	9,452	0.02%
2022/09/16	2.2	27.08	0	0.00	27.35	2.2	9,314	0.02%
2022/09/15	0	0.00	2	27.58	27.35	-2	9,093	-0.02%
2022/09/14	4	27.30	6	27.27	27.40	-2	9,045	-0.02%
2022/09/13	0	0.00	4	27.65	27.65	-4	9,082	-0.04%
2022/09/12	0	0.00	2	27.60	27.40	-2	9,175	-0.02%
2022/09/08	6	26.64	2	26.98	27.20	4	9,338	0.04%
2022/09/07	2	26.75	0	0.00	26.75	2	9,324	0.02%
2022/09/06	3.1	26.94	0	0.00	26.95	3.1	9,343	0.03%
2022/09/05	3	26.97	0	0.00	27.15	3	9,307	0.03%
2022/09/02	3	27.40	1	27.50	27.30	2	9,268	0.02%
2022/09/01	0.1	27.50	0	0.00	27.45	0.1	9,245	0.00%
2022/08/29	5	27.39	0	0.00	27.35	5	9,085	0.06%
2022/08/25	0	0.00	0.2	27.95	27.95	-0.2	9,016	0.00%
2022/08/24	2	27.85	4	28.00	27.85	-2	9,036	-0.02%
2022/08/23	1	28.00	0	0.00	28.15	1	9,089	0.01%
2022/08/22	0	0.00	3	28.40	28.20	-3	9,079	-0.03%
2022/08/19	0	0.00	10	28.47	28.50	-10	9,069	-0.11%
2022/08/18	0.2	28.15	1	28.05	28.35	-0.8	9,070	-0.01%
2022/08/17	0	0.00	6	28.13	28.35	-6	9,096	-0.07%
2022/08/16	2	27.95	1.2	28.00	28.20	0.8	9,090	0.01%
2022/08/15	14.2	27.97	0	0.00	27.90	14.2	9,039	0.16%
2022/08/12	0	0.00	2	28.48	28.65	-2	8,959	-0.02%
2022/08/11	0.1	28.35	13	28.26	28.40	-12.9	8,965	-0.14%
2022/08/10	0	28.05	0	0.00	28.15	0	8,842	0.00%
2022/08/09	1	27.60	17.1	27.69	28.00	-16.1	8,789	-0.18%
2022/08/08	0	0.00	1	27.60	27.65	-1	8,686	-0.01%
2022/08/05	0	0.00	5	27.17	27.35	-5	8,636	-0.06%
2022/08/04	0	0.00	3	26.80	26.70	-3	8,585	-0.03%
2022/08/03	0	0.00	4.1	26.71	26.85	-4.1	8,611	-0.05%
2022/07/29	5	26.50	3.1	26.37	26.50	1.9	9,047	0.02%
2022/07/28	1	25.95	1	26.25	26.35	0	9,031	0.00%
2022/07/27	3	25.77	5	25.82	26.00	-2	8,975	-0.02%
2022/07/26	0.2	25.35	0	0.00	25.40	0.2	8,980	0.00%
2022/07/22	0	25.10	0	0.00	25.10	0	9,154	0.00%
2022/07/21	0	24.90	2	24.95	25.10	-2	9,340	-0.02%
2022/07/20	2	24.95	2	25.00	24.90	0	9,412	0.00%
2022/07/19	0	0.00	5	24.50	24.65	-5	9,608	-0.05%
2022/07/18	0	0.00	2	24.58	24.50	-2	9,641	-0.02%
2022/07/14	1	24.30	1	24.45	24.30	0	9,570	0.00%
2022/07/13	5	24.09	0	0.00	23.95	5	9,570	0.05%
2022/07/12	8.1	24.20	0	0.00	23.95	8.1	9,525	0.09%
2022/07/11	7.1	24.59	14	24.66	24.45	-6.9	9,411	-0.07%
2022/07/08	2	24.08	5	24.11	24.05	-3	9,294	-0.03%
2022/07/07	0.1	23.84	0	0.00	23.60	0.1	9,233	0.00%
2022/07/06	12	23.50	2	23.40	23.40	10	9,172	0.11%
2022/07/05	4	26.30	10	26.28	26.25	-6	8,734	-0.07%
2022/07/04	3	26.48	2	26.45	26.30	1	8,555	0.01%
2022/07/01	6	26.46	3	26.55	26.35	3	8,570	0.04%
2022/06/30	4.1	27.05	0	0.00	26.70	4.1	8,398	0.05%
2022/06/29	8.5	27.69	1	27.65	27.65	7.5	8,141	0.09%
2022/06/28	4	28.20	0	0.00	28.30	4	8,119	0.05%
2022/06/27	1	28.45	0	0.00	28.45	1	8,146	0.01%
2022/06/23	0	28.35	0	0.00	28.15	0	8,119	0.00%
2022/06/22	0	28.55	0	0.00	28.55	0	8,101	0.00%
2022/06/21	0	0.00	3	28.82	28.75	-3	8,161	-0.04%
2022/06/20	0	0.00	4	28.59	28.20	-4	8,198	-0.05%
2022/06/17	0.2	28.44	6	28.60	28.95	-5.8	8,162	-0.07%
2022/06/16	0	28.90	8	28.90	28.85	-8	8,147	-0.10%
2022/06/15	1	28.85	3	28.85	28.90	-2	8,172	-0.02%
2022/06/14	0	28.75	0	0.00	28.80	0	8,305	0.00%
2022/06/13	0	28.25	0	0.00	28.45	0	8,367	0.00%
2022/06/10	0.1	28.76	1	28.80	28.80	-0.9	8,385	-0.01%
2022/06/09	0	28.81	0	0.00	28.75	0	8,437	0.00%
2022/06/08	1	28.55	1	28.60	28.65	0	8,456	0.00%
2022/06/07	1	28.60	0	0.00	28.55	1	8,551	0.01%
2022/06/06	0	28.75	1	28.80	28.55	-1	8,762	-0.01%
2022/06/02	0	28.80	2	28.80	28.80	-2	8,880	-0.02%
2022/06/01	1	28.70	1	28.65	28.60	0	9,181	0.00%
2022/05/31	0	0.00	3	28.15	28.40	-3	9,331	-0.03%
2022/05/30	0	0.00	5	28.16	28.20	-5	9,486	-0.05%
2022/05/26	1.3	27.35	1	27.35	27.35	0.3	10,328	0.00%
2022/05/25	1.1	27.31	20	27.40	27.25	-18.9	14,865	-0.13%
2022/05/24	2	27.35	0	0.00	27.30	2	15,680	0.01%
2022/05/20	3	27.82	0	0.00	27.80	3	16,292	0.02%
2022/05/19	1	27.75	0	0.00	28.05	1	16,453	0.01%
2022/05/18	1	27.85	0	0.00	27.85	1	16,634	0.01%
2022/05/16	1	27.25	1	27.70	27.60	0	16,825	0.00%
2022/05/13	4	27.05	0	0.00	27.15	4	17,090	0.02%
2022/05/12	0.2	27.25	1	27.15	27.00	-0.8	17,210	0.00%
2022/05/11	2	27.35	0	0.00	27.30	2	17,331	0.01%
2022/05/10	14	27.02	1	27.30	27.40	13	17,953	0.07%
2022/05/09	20	27.73	0	0.00	27.70	20	18,037	0.11%
2022/05/06	1	28.90	1	29.00	29.05	0	18,036	0.00%
2022/05/05	1	29.15	0	0.00	29.15	1	18,217	0.01%
2022/05/04	4	28.74	0	0.00	28.80	4	18,422	0.02%
2022/05/03	0	0.00	4	28.55	28.65	-4	18,862	-0.02%
2022/04/29	2	28.45	0	0.00	28.50	2	19,259	0.01%
2022/04/28	5.1	28.25	0	0.00	28.40	5.1	19,548	0.03%
2022/04/27	4.5	28.31	1	28.50	28.25	3.5	20,025	0.02%
2022/04/26	0	28.95	0	0.00	28.85	0	20,920	0.00%
2022/04/25	9	28.67	0	0.00	28.60	9	20,981	0.04%
2022/04/18	1	29.30	0	0.00	29.35	1	21,638	0.00%
2022/04/14	2	29.40	0	0.00	29.50	2	21,752	0.01%
2022/04/13	2	29.25	1	29.40	29.40	1	21,823	0.00%
2022/04/12	9	29.05	0	0.00	29.00	9	21,825	0.04%
2022/04/11	2	29.30	0	0.00	29.05	2	21,787	0.01%
2022/04/08	3	29.17	0	0.00	29.15	3	21,735	0.01%
2022/04/07	1	29.65	2	29.45	29.25	-1	21,684	0.00%
2022/04/06	6	29.85	0	0.00	29.80	6	21,532	0.03%
2022/03/31	3	29.98	0	0.00	29.75	3	21,547	0.01%
2022/03/30	3.2	29.90	1.3	29.94	29.85	2	21,445	0.01%
2022/03/29	1	29.80	0	0.00	29.80	1	21,425	0.00%
2022/03/28	1.2	29.94	1	29.95	29.95	0.2	21,459	0.00%
2022/03/25	2	29.80	6	29.91	29.85	-4	21,537	-0.02%
2022/03/24	0	0.00	20	29.63	29.70	-20	21,579	-0.09%
2022/03/23	2	29.78	0	0.00	29.80	2	21,573	0.01%
2022/03/22	2	30.05	7	30.16	30.00	-5	21,462	-0.02%
2022/03/21	3	30.00	1	30.10	30.05	2	21,350	0.01%
2022/03/18	1	29.50	11	29.60	29.75	-10	21,183	-0.05%
2022/03/17	4	29.55	0	0.00	29.60	4	21,161	0.02%
2022/03/16	1	29.25	0	0.00	29.50	1	20,999	0.00%
2022/03/15	1	29.40	0	0.00	29.35	1	20,977	0.00%
2022/03/14	0	0.00	3	29.75	29.65	-3	20,942	-0.01%
2022/03/11	1	29.45	2	29.53	29.50	-1	20,957	0.00%
2022/03/09	9	28.89	0	0.00	28.80	9	20,932	0.04%
2022/03/08	1	29.05	1	28.95	28.95	0	20,708	0.00%
2022/03/07	7	28.98	0	0.00	28.90	7	20,692	0.03%
2022/03/04	1.2	29.51	0	0.00	29.50	1.2	20,859	0.01%
2022/03/02	1	29.35	0	0.00	29.35	1	20,565	0.00%
2022/03/01	5	29.40	0	0.00	29.35	5	20,298	0.02%
2022/02/25	21	29.59	3	29.32	29.40	18	19,738	0.09%
2022/02/24	39	29.23	6	29.33	29.25	33	15,179	0.22%
2022/02/23	7	30.04	0.3	30.15	30.00	6.8	14,379	0.05%
2022/02/22	2	30.05	0	0.00	30.25	2	14,076	0.01%
2022/02/21	5	30.20	1	30.25	30.30	4	13,822	0.03%
2022/02/18	13	30.30	0	0.00	30.30	13	13,645	0.10%
2022/02/17	2	30.40	50	30.40	30.60	-48	13,443	-0.36%
2022/02/16	6	30.38	9	30.40	30.40	-3	13,387	-0.02%
2022/02/15	6	30.14	3	30.28	30.65	3	13,191	0.02%
2022/02/14	6	30.30	5	30.50	30.30	1	12,885	0.01%
2022/02/11	7	30.88	17	30.81	31.00	-10	12,731	-0.08%
2022/02/10	21.2	30.70	9.3	30.78	30.80	11.9	12,609	0.09%
2022/02/09	1	31.85	11	31.93	32.00	-10	12,229	-0.08%
2022/02/08	12	31.89	8	31.94	32.00	4	12,001	0.03%
2022/02/07	20	31.38	1	31.35	31.60	19	11,987	0.16%
2022/01/26	11	31.25	0	0.00	31.35	11	11,803	0.09%
2022/01/25	2	31.05	5	31.45	31.60	-3	11,590	-0.03%
2022/01/24	94	31.00	46	31.45	31.45	48	11,204	0.43%
2022/01/21	9	31.04	5	31.08	31.25	4	10,801	0.04%
2022/01/20	2	31.20	19	31.13	31.50	-17	10,475	-0.16%
2022/01/19	18	30.59	10	30.62	30.95	8	9,896	0.08%
2022/01/18	2	30.00	0	0.00	30.00	2	8,844	0.02%
2022/01/17	5	30.10	5	30.05	30.15	0	8,720	0.00%
2022/01/14	0	0.00	2	29.70	29.85	-2	8,630	-0.02%
2022/01/13	0	0.00	2	29.90	30.00	-2	8,751	-0.02%
2022/01/12	0	0.00	9	29.72	29.75	-9	8,633	-0.10%
2022/01/11	0	0.00	1	29.30	29.35	-1	8,401	-0.01%
2022/01/10	1	29.15	0	0.00	29.10	1	8,222	0.01%
2022/01/07	1	28.95	7	29.04	29.05	-6	8,195	-0.07%
2022/01/06	1	29.00	0	0.00	28.95	1	8,183	0.01%
2022/01/05	3	29.10	0	0.00	29.05	3	8,214	0.04%
2022/01/03	0	0.00	1	29.10	29.00	-1	8,450	-0.01%
2021/12/30	0	0.00	1.1	29.16	29.15	-1.1	8,766	-0.01%
2021/12/28	0	0.00	2	29.15	29.20	-2	8,874	-0.02%
2021/12/24	0	0.00	1	29.10	29.10	-1	8,970	-0.01%
2021/12/23	0	0.00	4	29.05	28.95	-4	8,972	-0.04%
2021/12/22	6	28.95	0	0.00	28.95	6	9,038	0.07%
2021/12/21	2	29.15	1	29.00	28.95	1	8,999	0.01%
2021/12/20	0.2	28.85	1	28.90	28.90	-0.8	8,949	-0.01%
2021/12/16	1	28.85	0	0.00	29.05	1	8,842	0.01%
2021/12/15	2	28.90	3	28.95	29.00	-1	8,920	-0.01%
2021/12/14	2	28.90	3.7	29.00	29.00	-1.7	9,055	-0.02%
2021/12/13	7	29.04	0	0.00	29.00	7	9,093	0.08%
2021/12/10	0	0.00	2	29.25	29.25	-2	9,183	-0.02%
2021/12/09	2	29.05	0	0.00	29.15	2	9,208	0.02%
2021/12/08	1	29.30	0	0.00	29.20	1	9,224	0.01%
2021/12/07	0	0.00	1	29.35	29.35	-1	9,211	-0.01%
2021/12/03	0	0.00	1	29.35	29.15	-1	9,194	-0.01%
2021/12/02	0	0.00	1	29.20	29.15	-1	9,150	-0.01%
2021/12/01	0	0.00	6	29.23	29.30	-6	9,177	-0.07%
2021/11/30	5	28.92	3	29.37	28.60	2	9,029	0.02%
2021/11/29	0	0.00	0	29.25	29.30	0	8,533	0.00%
2021/11/26	2	29.45	2	29.55	29.15	0	8,478	0.00%
2021/11/25	6	29.41	11	29.47	29.65	-5	8,556	-0.06%
2021/11/22	0	0.00	2	29.38	29.40	-2	8,569	-0.02%
2021/11/18	2	28.80	1	28.75	28.80	1	8,619	0.01%
2021/11/17	1	28.90	0	0.00	28.80	1	8,680	0.01%
2021/11/16	0	0.00	1	29.00	29.05	-1	8,713	-0.01%
2021/11/12	0	0.00	8	28.78	28.80	-8	8,839	-0.09%
2021/11/10	1	28.55	0.1	28.85	28.95	0.9	9,163	0.01%
2021/11/09	1	28.65	2.5	28.84	28.85	-1.5	9,297	-0.02%
2021/11/08	8	28.46	24	28.63	28.45	-16	9,288	-0.17%
2021/11/05	2	29.38	0	0.00	29.55	2	9,167	0.02%
2021/11/04	0	0.00	6	29.66	29.80	-6	9,214	-0.07%
2021/11/03	1	29.20	0	0.00	29.30	1	9,028	0.01%
2021/11/01	2.5	28.98	0	0.00	29.10	2.5	9,537	0.03%
2021/10/28	0	0.00	1	29.30	29.35	-1	9,800	-0.01%
2021/10/25	0.2	29.15	0	0.00	29.20	0.2	10,286	0.00%
2021/10/22	1	29.20	4	29.25	29.25	-3	10,483	-0.03%
2021/10/21	0	0.00	10	29.21	29.10	-10	10,481	-0.10%
2021/10/20	0	0.00	2	28.78	28.90	-2	10,426	-0.02%
2021/10/15	0	0.00	4	28.64	28.70	-4	12,208	-0.03%
2021/10/14	1	28.50	3	28.40	28.40	-2	12,692	-0.02%
2021/10/13	5	28.85	5	28.70	28.70	0	12,980	0.00%
2021/10/12	0	0.00	10	28.33	28.70	-10	13,135	-0.08%
2021/10/08	1	28.35	3	28.50	28.40	-2	13,243	-0.02%
2021/10/07	6	28.25	9	28.32	28.35	-3	13,279	-0.02%
2021/10/05	1	27.20	3	27.07	27.40	-2	13,192	-0.02%
2021/10/04	6	27.20	0	0.00	27.15	6	13,283	0.05%
2021/10/01	0	0.00	7	27.29	27.45	-7	13,427	-0.05%
2021/09/30	1	27.25	0	0.00	27.50	1	13,451	0.01%
2021/09/29	3	27.20	4	27.25	27.25	-1	13,541	-0.01%
2021/09/28	0	0.00	1	27.70	27.70	-1	13,644	-0.01%
2021/09/27	1	27.70	0	0.00	27.60	1	13,995	0.01%
2021/09/23	0	0.00	2	27.75	27.75	-2	14,059	-0.01%
2021/09/22	2.1	27.35	0	0.00	27.40	2.1	14,101	0.01%
2021/09/17	1	27.60	2	27.63	27.70	-1	14,159	-0.01%
2021/09/16	11	27.65	10	27.65	27.70	1	14,152	0.01%
2021/09/15	8	27.64	8	27.70	27.75	0	14,166	0.00%
2021/09/13	8.1	26.98	0	0.00	27.05	8.1	14,016	0.06%
2021/09/10	3	27.12	0.3	27.20	27.15	2.7	14,056	0.02%
2021/09/09	3	27.18	0	0.00	27.10	3	14,211	0.02%
2021/09/08	0.1	27.40	0	0.00	27.20	0.1	14,292	0.00%
2021/09/07	1.1	27.41	0	0.00	27.45	1.1	14,376	0.01%
2021/09/06	0	0.00	2	27.75	27.55	-2	14,502	-0.01%
2021/09/03	1	27.60	0	0.00	27.55	1	14,530	0.01%
2021/09/02	3	27.63	6	27.67	27.50	-3	14,725	-0.02%
2021/09/01	1	27.60	0	0.00	27.55	1	14,856	0.01%
2021/08/31	6.5	27.42	4	27.51	27.40	2.5	14,874	0.02%
2021/08/30	0	0.00	10	27.50	27.65	-10	14,854	-0.07%
2021/08/25	2	27.73	1	27.75	27.75	1	15,092	0.01%
2021/08/24	0	0.00	23	27.52	27.60	-23	15,225	-0.15%
2021/08/23	3	26.98	0	0.00	26.95	3	15,310	0.02%
2021/08/20	1	26.90	0	0.00	26.90	1	15,435	0.01%
2021/08/19	1.1	26.70	6	26.65	26.70	-4.9	16,216	-0.03%
2021/08/18	1	26.70	0	0.00	27.00	1	16,212	0.01%
2021/08/17	1	26.70	1	26.85	26.75	0	16,279	0.00%
2021/08/16	14.1	26.86	0	0.00	26.70	14.1	16,316	0.09%
2021/08/13	3	27.08	1	27.15	27.15	2	16,292	0.01%
2021/08/12	4	27.24	0	0.00	27.35	4	16,283	0.02%
2021/08/11	3	27.23	5	27.20	27.20	-2	16,355	-0.01%
2021/08/10	4	27.19	2	27.15	27.20	2	16,448	0.01%
2021/08/09	4	27.31	6	27.34	27.30	-2	16,610	-0.01%
2021/08/06	11	27.43	3	27.50	27.70	8	16,679	0.05%
2021/08/05	6.3	27.12	6	27.15	27.10	0.3	16,561	0.00%
2021/08/04	6	27.24	0	0.00	27.30	6	16,863	0.04%
2021/08/03	13	27.23	0	0.00	27.40	13	17,018	0.08%
2021/08/02	21.1	27.52	0	0.00	27.60	21.1	17,057	0.12%
2021/07/30	15	27.90	0	0.00	27.75	15	16,996	0.09%
2021/07/29	13	28.04	6	28.05	28.00	7	16,936	0.04%
2021/07/28	12	27.88	12	28.04	28.05	0	17,088	0.00%
2021/07/27	0	0.00	1	28.30	28.15	-1	17,297	-0.01%
2021/07/26	10	28.12	0	0.00	28.10	10	17,603	0.06%
2021/07/23	21	28.13	3	28.15	28.10	18	17,588	0.10%
2021/07/22	25	28.16	0	0.00	28.20	25	17,556	0.14%
2021/07/21	51.3	28.25	5	28.05	28.05	46.3	17,414	0.27%
2021/07/20	15.2	31.33	8	31.29	31.20	7.2	16,072	0.04%
2021/07/19	44	31.49	0	0.00	31.65	44	15,731	0.28%
2021/07/16	6	31.79	0	0.00	31.75	6	15,823	0.04%
2021/07/15	16	32.07	1	32.00	31.95	15	15,840	0.09%
2021/07/14	0	0.00	4	32.20	32.10	-4	15,771	-0.03%
2021/07/13	2	32.50	0	0.00	32.20	2	15,830	0.01%
2021/07/12	1	32.70	0	0.00	32.65	1	15,761	0.01%
2021/07/09	1	32.65	1.2	32.69	32.70	-0.2	15,802	0.00%
2021/07/08	3	32.87	5	33.00	32.80	-2	16,007	-0.01%
2021/07/07	0	0.00	3	32.75	32.75	-3	16,035	-0.02%
2021/07/06	5	32.45	3.2	32.70	32.70	1.8	16,221	0.01%
2021/07/05	3	32.60	3	32.73	32.55	0	16,263	0.00%
2021/07/02	2	31.75	18.3	31.56	32.35	-16.3	16,203	-0.10%
2021/07/01	0	0.00	12.2	31.18	31.05	-12.2	16,089	-0.08%
2021/06/30	0	0.00	0.4	30.98	31.00	-0.4	16,096	0.00%
2021/06/29	2	30.78	1	30.70	30.75	1	16,144	0.01%
2021/06/28	1	30.85	0	0.00	30.80	1	16,267	0.01%
2021/06/25	0	0.00	1.1	30.99	30.80	-1.1	16,274	-0.01%
2021/06/24	1.1	30.50	0	0.00	30.40	1.1	16,354	0.01%
2021/06/23	0	0.00	0.2	30.60	30.40	-0.2	16,487	0.00%
2021/06/22	1	30.40	0	0.00	30.40	1	16,918	0.01%
2021/06/21	2	30.75	17	30.51	30.30	-15	17,834	-0.08%
2021/06/18	0	0.00	0.1	30.85	30.65	-0.1	18,194	0.00%
2021/06/17	5	30.70	0	0.00	30.60	5	18,405	0.03%
2021/06/16	0	0.00	14.2	30.78	30.60	-14.2	19,062	-0.07%
2021/06/11	1	30.20	0	0.00	30.15	1	19,612	0.01%
2021/06/10	8	30.06	0	0.00	30.25	8	19,681	0.04%
2021/06/09	3	30.30	0	0.00	30.20	3	19,730	0.02%
2021/06/07	2	30.58	0	0.00	30.55	2	19,818	0.01%
2021/06/04	5	30.90	0	0.00	30.95	5	19,841	0.03%
2021/06/03	1	31.25	1	31.40	31.25	0	19,870	0.00%
2021/06/02	0	0.00	12	31.42	31.35	-12	19,923	-0.06%
2021/06/01	8	31.08	3.1	31.22	31.40	4.9	19,887	0.02%
2021/05/31	0.1	30.60	5	30.56	30.75	-4.9	19,846	-0.02%
2021/05/28	1.2	29.91	8.1	30.31	30.55	-6.9	19,835	-0.03%
2021/05/27	0.2	29.70	0	0.00	29.55	0.2	19,905	0.00%
2021/05/26	5	29.95	0	30.20	29.70	5	19,518	0.03%
2021/05/25	1	29.55	0	29.70	29.55	1	19,581	0.00%
2021/05/24	1	28.90	0	0.00	29.30	1	19,634	0.01%
2021/05/21	6.1	29.14	0	0.00	29.10	6.1	19,682	0.03%
2021/05/20	0.1	29.40	7	29.19	29.20	-6.9	19,584	-0.04%
2021/05/19	2.7	28.95	0	0.00	29.15	2.7	19,594	0.01%
2021/05/18	2	28.38	0.1	28.65	28.70	2	19,648	0.01%
2021/05/17	22.1	28.32	31	28.11	27.90	-9	19,605	-0.05%
2021/05/14	8.1	29.82	0	0.00	29.55	8.1	19,375	0.04%
2021/05/13	12	29.85	4	29.91	29.70	8	19,318	0.04%
2021/05/12	12	29.60	12.4	29.45	30.00	-0.4	19,135	0.00%
2021/05/11	9.3	30.52	15	30.80	30.50	-5.8	18,813	-0.03%
2021/05/10	9.3	30.66	2	31.17	31.20	7.3	18,683	0.04%
2021/05/07	5	31.00	0	0.00	31.15	5	19,015	0.03%
2021/05/06	11	30.75	0	0.00	30.75	11	19,568	0.06%
2021/05/05	26.1	30.84	2	31.05	30.80	24.1	20,029	0.12%
2021/05/04	4.2	30.96	13	31.02	31.15	-8.8	19,961	-0.04%
2021/05/03	22.2	31.90	7.4	31.71	31.65	14.8	19,780	0.07%
2021/04/29	1.1	32.51	1	32.55	32.70	0.1	19,586	0.00%
2021/04/28	0.1	32.60	0	0.00	32.70	0.1	19,594	0.00%
2021/04/27	6	32.65	0	0.00	32.60	6	19,730	0.03%
2021/04/23	15.1	32.25	0	0.00	32.45	15.1	19,574	0.08%
2021/04/22	39.3	32.69	1	32.70	32.55	38.3	19,688	0.19%
2021/04/21	12	32.98	8	33.11	33.00	4	19,681	0.02%
2021/04/20	13.1	33.10	3	33.15	33.10	10.1	19,604	0.05%
2021/04/19	68.2	33.06	60	33.10	33.05	8.2	19,556	0.04%
2021/04/16	8.2	32.97	12	32.95	32.95	-3.8	19,469	-0.02%
2021/04/15	14.2	32.77	0	0.00	32.85	14.2	19,541	0.07%
2021/04/14	117.2	33.16	6	32.97	33.00	111.2	19,450	0.57%	大買/鉅額交易
2021/04/13	10.2	33.33	12	33.38	33.15	-1.8	19,250	-0.01%
2021/04/12	23	33.45	12	33.53	33.40	11	19,191	0.06%
2021/04/09	18.2	33.70	2.1	33.75	33.70	16.1	19,040	0.08%
2021/04/08	6.2	33.59	2.3	33.61	33.55	3.9	18,929	0.02%
2021/04/07	16.1	33.52	0	0.00	33.45	16.1	18,819	0.09%
2021/04/06	2	33.45	7	33.45	33.40	-5	18,656	-0.03%
2021/04/01	2	33.45	1	33.55	33.40	1	18,698	0.01%
2021/03/31	11	33.82	0	0.00	33.50	11	18,637	0.06%
2021/03/30	1	33.55	20	33.80	33.85	-19	18,519	-0.10%
2021/03/29	7	33.39	13	33.37	33.55	-6	18,451	-0.03%
2021/03/26	12	33.25	7	33.34	33.45	5	18,397	0.03%
2021/03/25	10.2	33.09	25	33.32	33.20	-14.8	18,661	-0.08%
2021/03/24	66.2	33.81	24	33.95	33.75	42.2	18,375	0.23%
2021/03/23	20.1	34.19	12.2	34.38	34.75	8	17,678	0.04%
2021/03/22	11	34.15	6	34.25	34.35	5	17,445	0.03%
2021/03/19	11.2	33.92	10	34.13	33.85	1.2	17,615	0.01%
2021/03/18	8.4	33.75	30	33.64	33.85	-21.6	17,268	-0.13%
2021/03/17	16	32.62	1	32.60	32.65	15	16,685	0.09%
2021/03/16	1	32.55	21	32.70	32.60	-20	16,767	-0.12%
2021/03/15	6	32.63	9	32.76	32.60	-3	16,836	-0.02%
2021/03/12	1	32.30	4.8	32.40	32.40	-3.8	16,874	-0.02%
2021/03/11	4	32.21	7	32.24	32.25	-3	16,894	-0.02%
2021/03/10	7	32.21	9.2	32.24	32.10	-2.2	16,992	-0.01%
2021/03/09	5	31.70	10	31.85	32.00	-5	17,174	-0.03%
2021/03/08	2.3	31.76	11	31.76	31.80	-8.7	17,336	-0.05%
2021/03/05	8.1	31.18	8.2	31.55	31.65	-0.1	17,400	0.00%
2021/03/04	3	31.03	0	0.00	31.35	3	17,900	0.02%
2021/03/03	1	31.30	2	31.28	31.40	-1	17,975	-0.01%
2021/03/02	8	31.53	0	0.00	31.35	8	17,826	0.04%
2021/02/26	1	31.35	7	31.96	32.00	-6	17,634	-0.03%
2021/02/25	2	31.60	1	31.60	31.70	1	17,263	0.01%
2021/02/24	6	31.97	3	31.93	31.90	3	17,199	0.02%
2021/02/23	12	31.77	5	31.81	31.80	7	17,047	0.04%
2021/02/22	0.1	31.40	3	31.38	31.30	-2.9	16,982	-0.02%
2021/02/19	3	30.80	16	30.83	31.15	-13	17,001	-0.08%
2021/02/18	4	30.89	0	0.00	30.80	4	17,007	0.02%
2021/02/17	0	0.00	0.1	31.05	31.00	-0.1	17,080	0.00%
2021/02/05	1	30.80	0	0.00	30.80	1	17,294	0.01%
2021/02/04	6	30.79	0	0.00	30.75	6	17,281	0.03%
2021/02/03	0	0.00	7	31.06	31.10	-7	17,275	-0.04%
2021/02/02	8	31.16	15	31.13	31.15	-7	17,264	-0.04%
2021/02/01	1.1	30.72	25	30.84	31.10	-23.9	17,212	-0.14%
2021/01/29	22	31.78	2	32.10	31.25	20	17,075	0.12%
2021/01/28	27	32.72	24.2	32.43	32.70	2.8	16,547	0.02%
2021/01/27	17.1	32.09	31.1	32.08	32.35	-14	15,969	-0.09%
2021/01/26	2	31.00	0	0.00	30.85	2	15,400	0.01%
2021/01/25	2	30.85	15	31.13	31.20	-13	15,324	-0.08%
2021/01/22	1	30.60	6	30.73	30.70	-5	15,169	-0.03%
2021/01/21	10	29.98	2	29.85	29.90	8	15,053	0.05%
2021/01/20	16	30.36	0	0.00	30.00	16	15,065	0.11%
2021/01/19	4	30.86	1	30.90	30.75	3	14,868	0.02%
2021/01/18	3.2	30.64	13	30.75	30.65	-9.8	14,940	-0.07%
2021/01/15	5.1	31.57	12	31.30	31.00	-6.9	14,884	-0.05%
2021/01/14	17	31.39	90.3	31.21	31.65	-73.3	14,880	-0.49%
2021/01/13	6	31.03	2	31.00	30.90	4	14,588	0.03%
2021/01/12	2	30.70	4	30.68	30.85	-2	14,473	-0.01%
2021/01/11	1	30.75	1	30.85	31.00	0	14,358	0.00%
2021/01/08	0	0.00	3	31.00	31.00	-3	14,310	-0.02%
2021/01/07	0	0.00	7.1	30.54	30.50	-7.1	14,310	-0.05%
2021/01/06	2	30.35	1	30.20	30.35	1	14,332	0.01%
2021/01/05	17	30.44	0	0.00	30.50	17	14,261	0.12%
2021/01/04	1	31.00	18	30.75	30.80	-17	14,338	-0.12%
2020/12/31	2.2	31.05	15	31.08	31.00	-12.8	14,232	-0.09%
2020/12/30	0.2	30.80	6	30.75	31.15	-5.8	14,284	-0.04%
2020/12/29	5	31.05	7	31.11	30.95	-2	14,241	-0.01%
2020/12/28	2	31.13	5	31.00	31.05	-3	14,242	-0.02%
2020/12/25	0	0.00	1	30.74	30.55	-1	14,281	-0.01%
2020/12/24	6.7	30.50	3.1	30.41	30.65	3.6	14,304	0.03%
2020/12/23	13	30.04	0	0.00	30.00	13	14,316	0.09%
2020/12/22	6	30.23	19	30.25	30.05	-13	14,312	-0.09%
2020/12/21	9.1	29.34	10	29.52	30.05	-0.9	14,500	-0.01%
2020/12/18	3	30.32	2	30.43	30.20	1	14,448	0.01%
2020/12/17	18	30.40	1	30.40	30.40	17	14,367	0.12%
2020/12/16	4	30.55	14	30.72	31.05	-10	14,155	-0.07%
2020/12/15	29.1	30.14	13	30.15	30.05	16.1	14,004	0.11%
2020/12/14	11	30.79	38	30.81	31.05	-27	13,637	-0.20%
2020/12/11	0.2	31.38	47	31.49	31.60	-46.8	13,407	-0.35%
2020/12/10	12.4	31.46	5	31.56	31.65	7.4	13,431	0.05%
2020/12/09	17.3	32.12	12.3	32.08	32.15	5	13,358	0.04%
2020/12/08	17	31.80	17	31.90	31.80	0	13,298	0.00%
2020/12/07	6	31.46	0	0.00	31.55	6	13,328	0.05%
2020/12/04	10.2	31.10	0	0.00	31.30	10.2	13,346	0.08%
2020/12/03	26	31.20	14	31.31	31.30	12	13,311	0.09%
2020/12/02	50.1	31.42	25	31.21	31.45	25	13,065	0.19%
2020/12/01	4	30.30	20	30.36	30.65	-16	12,992	-0.12%
2020/11/30	42.1	30.92	1	31.20	29.85	41.1	12,941	0.32%
2020/11/27	16	30.81	16.1	30.87	30.95	-0.1	12,362	0.00%
2020/11/26	14	30.14	0	30.05	30.30	14	12,214	0.11%
2020/11/25	0	0.00	6.3	30.18	30.05	-6.3	12,470	-0.05%
2020/11/24	11	30.29	0	0.00	30.25	11	12,502	0.09%
2020/11/23	10	30.30	0.1	30.15	30.10	10	12,574	0.08%
2020/11/20	1.3	30.05	1	30.10	30.05	0.3	12,639	0.00%
2020/11/19	7.1	29.90	0	0.00	29.95	7.1	13,095	0.05%
2020/11/18	0	0.00	2	30.20	30.15	-2	13,270	-0.02%
2020/11/17	2	30.30	0	0.00	30.30	2	13,303	0.02%
2020/11/16	8	30.24	4	30.24	30.40	4	13,666	0.03%
2020/11/13	6	29.56	36	30.12	30.30	-30	13,937	-0.22%
2020/11/12	2.1	29.18	0	0.00	29.20	2.1	13,711	0.01%
2020/11/11	1	29.10	5	29.30	29.45	-4	13,805	-0.03%
2020/11/10	0	0.00	14	29.70	29.15	-14	13,896	-0.10%
2020/11/09	12	29.47	45	29.46	29.50	-33	14,204	-0.23%
2020/11/06	0	0.00	1	29.30	29.15	-1	14,334	-0.01%
2020/11/05	3	29.18	1	29.30	29.10	2	14,507	0.01%
2020/11/04	6	29.01	5	29.05	29.00	1	14,677	0.01%
2020/11/03	0	0.00	1	28.80	28.75	-1	14,804	-0.01%
2020/11/02	1	28.20	3	28.50	28.35	-2	14,923	-0.01%
2020/10/30	4	28.61	1	28.55	28.50	3	15,195	0.02%
2020/10/27	2	29.00	0	0.00	29.00	2	15,788	0.01%
2020/10/26	36	29.40	1.2	29.39	29.30	34.8	15,965	0.22%
2020/10/23	0	0.00	0.3	28.95	28.85	-0.3	15,965	0.00%
2020/10/22	0	0.00	1	28.50	28.75	-1	16,121	-0.01%
2020/10/21	3	28.83	0	0.00	28.55	3	16,129	0.02%
2020/10/20	0	0.00	1.3	28.95	28.95	-1.3	16,591	-0.01%
2020/10/19	0	0.00	5	28.85	28.80	-5	17,134	-0.03%
2020/10/16	2	29.05	0	0.00	28.80	2	17,377	0.01%
2020/10/15	2	29.23	13	29.65	29.10	-11	17,940	-0.06%
2020/10/14	6	29.03	1	29.15	29.05	5	18,796	0.03%
2020/10/13	15	28.60	0	0.00	28.70	15	19,194	0.08%
2020/10/12	1	29.05	0	0.00	28.85	1	19,999	0.01%
2020/10/08	0	0.00	6	29.65	29.70	-6	20,058	-0.03%
2020/10/07	2	29.25	1	29.40	29.35	1	20,337	0.00%
2020/10/05	15	29.51	0	0.00	29.55	15	20,907	0.07%
2020/09/30	2	29.83	15	30.22	29.80	-13	21,182	-0.06%
2020/09/29	1	29.40	4	29.73	29.40	-3	21,694	-0.01%
2020/09/28	5	29.60	3.1	29.47	29.70	1.9	22,677	0.01%
2020/09/24	12	29.11	5	29.05	28.85	7	23,278	0.03%
2020/09/23	9	29.82	9	30.06	29.95	0	23,293	0.00%
2020/09/22	3	29.13	0	0.00	29.10	3	23,223	0.01%
2020/09/21	11	29.50	0	0.00	29.50	11	23,384	0.05%
2020/09/18	1	29.75	0	0.00	29.85	1	23,772	0.00%
2020/09/17	1	29.80	0	0.00	29.65	1	24,067	0.00%
2020/09/15	8	29.71	0	0.00	29.75	8	24,802	0.03%
2020/09/14	5	29.65	6	29.83	30.10	-1	25,480	0.00%
2020/09/11	11	29.87	2	29.98	29.90	9	26,124	0.03%
2020/09/10	15	29.96	9	30.20	29.80	6	26,381	0.02%
2020/09/09	12	30.20	8	30.16	30.45	4	26,211	0.02%
2020/09/08	45	30.83	2.1	30.85	30.70	42.9	26,220	0.16%
2020/09/07	11	31.25	12	31.27	31.30	-1	26,257	0.00%
2020/09/04	3	31.20	0	0.00	31.75	3	26,490	0.01%
2020/09/03	21	31.90	13	31.83	31.70	8	26,531	0.03%
2020/09/02	10	32.10	7.6	32.02	32.25	2.4	26,768	0.01%
2020/09/01	1	31.90	0	0.00	32.35	1	26,957	0.00%
2020/08/31	11	32.30	0.1	32.10	31.90	10.9	26,976	0.04%
2020/08/28	3	32.80	1	32.65	32.60	2	26,817	0.01%
2020/08/27	10	33.07	8	33.33	33.15	2	26,914	0.01%
2020/08/26	1	33.45	1	33.65	33.60	0	26,905	0.00%
2020/08/25	5	33.79	31	33.74	34.00	-26	26,848	-0.10%
2020/08/24	2	32.70	25	32.44	32.60	-23	26,739	-0.09%
2020/08/21	17	31.22	7	31.39	31.30	10	26,576	0.04%
2020/08/20	25	31.49	9	30.95	30.90	16	26,599	0.06%
2020/08/19	26	32.88	13.1	33.60	32.40	12.9	26,146	0.05%
2020/08/18	19	34.00	0	0.00	33.90	19	25,677	0.07%
2020/08/17	2	34.30	2	34.65	34.50	0	25,642	0.00%
2020/08/14	8	35.00	2	34.98	34.75	6	25,563	0.02%
2020/08/13	3	35.27	14	35.10	34.85	-11	25,531	-0.04%
2020/08/12	1	34.40	12	34.41	34.70	-11	25,390	-0.04%
2020/08/11	36	34.09	18	34.05	34.00	18	25,355	0.07%
2020/08/10	4	34.29	1	34.25	34.50	3	25,399	0.01%
2020/08/07	0	0.00	0.2	34.85	34.90	-0.2	25,411	0.00%
2020/08/06	1	34.65	0	0.00	34.95	1	25,295	0.00%
2020/08/05	3	35.20	6	34.96	34.90	-3	25,235	-0.01%
2020/08/04	0	0.00	42.6	34.58	35.00	-42.6	24,978	-0.17%
2020/08/03	2	34.03	0	0.00	33.85	2	24,798	0.01%
2020/07/31	0	0.00	6	34.69	34.50	-6	24,671	-0.02%
2020/07/30	1	34.55	23	34.59	34.60	-22	24,446	-0.09%
2020/07/29	4	33.76	10	33.85	33.80	-6	24,306	-0.02%
2020/07/28	7	33.84	5	33.74	33.25	2	24,304	0.01%
2020/07/27	4	33.30	1	33.35	33.25	3	24,479	0.01%
2020/07/24	66	34.48	0	0.00	34.10	66	24,440	0.27%
2020/07/23	16	35.40	20	35.35	35.60	-4	23,976	-0.02%
2020/07/22	17	34.15	3	34.27	34.25	14	23,476	0.06%
2020/07/21	22.4	33.67	15	33.99	33.90	7.4	23,295	0.03%
2020/07/20	38	32.80	26.5	33.19	32.95	11.5	22,719	0.05%
2020/07/17	9	35.88	10	35.50	35.80	-1	21,717	0.00%
2020/07/16	29	35.46	42	35.76	36.00	-13	21,458	-0.06%
2020/07/14	7	33.99	1	33.80	34.10	6	20,543	0.03%
2020/07/13	2.5	34.09	19.2	34.00	34.20	-16.7	20,361	-0.08%
2020/07/10	3	32.67	35.1	32.57	32.55	-32.1	20,175	-0.16%
2020/07/09	14	33.61	9	34.09	33.40	5	20,251	0.02%
2020/07/08	47	33.40	132	33.23	33.45	-85	19,957	-0.43%	大賣/
2020/07/07	135	35.83	1	35.65	34.50	134	19,252	0.70%	大買/鉅額交易
2020/07/06	28	38.58	10.3	37.66	38.65	17.7	18,297	0.10%
2020/07/03	0	0.00	7	37.14	37.20	-7	17,841	-0.04%
2020/07/02	2.5	37.26	0	0.00	37.15	2.5	17,796	0.01%
2020/07/01	36	37.10	41	36.75	36.80	-5	17,701	-0.03%
2020/06/30	0	0.00	7.1	36.02	35.80	-7.1	17,522	-0.04%
2020/06/29	6	35.61	6	35.55	35.65	0	17,474	0.00%
2020/06/24	1	35.65	4	35.96	35.65	-3	17,243	-0.02%
2020/06/23	5	36.10	82	35.87	36.00	-77	17,191	-0.45%
2020/06/22	0	0.00	40	34.95	34.80	-40	17,223	-0.23%
2020/06/19	6.5	34.82	21.4	34.92	34.65	-14.9	16,876	-0.09%
2020/06/18	7.8	33.95	94	33.96	34.00	-86.2	16,268	-0.53%
2020/06/17	5	32.20	17	32.01	32.25	-12	15,614	-0.08%
2020/06/16	1	31.40	3	31.40	31.45	-2	15,581	-0.01%
2020/06/15	2	31.10	24.8	31.44	31.10	-22.8	15,850	-0.14%
2020/06/12	30	30.45	16	29.76	30.70	14	15,963	0.09%
2020/06/11	13	31.14	7	31.75	30.65	6	16,131	0.04%
2020/06/10	2	31.45	3	31.43	31.45	-1	16,046	-0.01%
2020/06/09	17	31.12	26.3	31.11	31.15	-9.3	16,115	-0.06%
2020/06/08	0	0.00	36	30.20	30.45	-36	16,095	-0.22%
2020/06/05	2	29.85	22	29.90	29.80	-20	15,920	-0.13%
2020/06/03	11	29.55	10	29.59	29.55	1	15,994	0.01%
2020/06/02	1	28.95	1	29.15	29.15	0	15,975	0.00%
2020/06/01	1	29.00	22	28.93	29.00	-21	15,911	-0.13%
2020/05/29	1	28.40	0	0.00	28.60	1	15,862	0.01%
2020/05/28	4	28.70	4	28.81	28.50	0	15,593	0.00%
2020/05/27	5	28.40	15	28.45	28.60	-10	15,671	-0.06%
2020/05/26	0	0.00	4	28.23	28.20	-4	15,660	-0.03%
2020/05/25	4	27.76	2	28.30	28.20	2	15,661	0.01%
2020/05/22	0	0.00	1	28.30	28.40	-1	15,642	-0.01%
2020/05/21	3	28.20	3	28.42	28.35	0	15,516	0.00%
2020/05/20	4	28.30	2.7	28.33	28.15	1.3	15,471	0.01%
2020/05/19	5	28.30	29	28.17	28.30	-24	15,304	-0.16%
2020/05/18	5	27.65	0	0.00	27.55	5	15,109	0.03%
2020/05/15	100	28.09	39	28.00	28.10	61	14,963	0.41%
2020/05/14	0	0.00	17	27.97	27.95	-17	14,826	-0.11%
2020/05/13	1	27.45	13	27.65	27.55	-12	14,627	-0.08%
2020/05/12	3	27.50	5	27.75	27.50	-2	14,527	-0.01%
2020/05/11	2	27.83	6	27.83	27.80	-4	14,438	-0.03%
2020/05/08	8.3	27.44	0	0.00	27.45	8.3	14,348	0.06%
2020/05/06	1	27.95	0	0.00	27.80	1	14,116	0.01%
2020/05/05	1	27.90	0	0.00	27.75	1	14,084	0.01%
2020/04/30	13	28.10	4	28.23	28.25	9	14,023	0.06%
2020/04/29	1	27.00	11.2	27.62	27.70	-10.2	13,812	-0.07%
2020/04/28	0	0.00	2	26.73	26.90	-2	13,693	-0.01%
2020/04/27	0.4	26.50	6	26.53	26.50	-5.6	14,075	-0.04%
2020/04/24	1	26.00	0.3	26.00	26.00	0.7	14,009	0.00%
2020/04/23	22	25.82	1	26.00	26.00	21	14,093	0.15%
2020/04/22	2	25.38	0	0.00	25.55	2	14,082	0.01%
2020/04/21	5	25.52	5	25.75	25.30	0	14,140	0.00%
2020/04/20	11	26.15	0	0.00	26.00	11	14,000	0.08%
2020/04/17	1	26.25	6	26.61	26.05	-5	13,943	-0.04%
2020/04/16	7.3	26.15	2	26.20	26.20	5.3	13,857	0.04%
2020/04/15	10	26.51	1	26.45	26.50	9	13,799	0.07%
2020/04/14	8	26.71	10.1	26.79	26.70	-2.1	13,667	-0.02%
2020/04/13	6	25.38	5	25.25	25.65	1	13,389	0.01%
2020/04/10	0	0.00	15	25.20	25.25	-15	13,364	-0.11%
2020/04/09	0	0.00	9	25.37	25.05	-9	13,461	-0.07%
2020/04/08	14	25.14	0	0.00	25.10	14	13,400	0.10%
2020/04/07	2	25.70	3	25.32	25.20	-1	13,319	-0.01%
2020/04/06	0	0.00	9	25.03	25.15	-9	13,189	-0.07%
2020/04/01	8	24.44	0	0.00	24.40	8	12,942	0.06%
2020/03/31	2	24.25	10	24.15	24.50	-8	12,762	-0.06%
2020/03/30	5	23.66	23	23.25	23.85	-18	12,531	-0.14%
2020/03/27	6	24.02	6	23.88	23.75	0	12,401	0.00%
2020/03/26	32	24.23	25	24.38	24.00	7	12,097	0.06%
2020/03/25	0	0.00	5	23.20	23.20	-5	11,530	-0.04%
2020/03/24	0	0.00	7	20.69	21.10	-7	11,524	-0.06%
2020/03/23	7	19.35	7	19.62	19.20	0	11,424	0.00%
2020/03/20	22	19.90	2.1	20.11	20.40	19.9	11,436	0.17%
2020/03/19	6	19.18	5	19.00	18.65	1	11,212	0.01%
2020/03/18	2	20.65	3.2	20.46	20.10	-1.2	10,953	-0.01%
2020/03/17	19	21.21	9.1	21.50	20.80	9.9	10,800	0.09%
2020/03/16	12	22.24	0	0.00	22.15	12	10,897	0.11%
2020/03/13	4.9	22.69	0	0.00	23.00	4.9	10,808	0.05%
2020/03/12	15	23.33	5	23.60	23.65	10	10,546	0.09%
2020/03/11	4	25.03	0	0.00	24.70	4	10,399	0.04%
2020/03/09	5	25.44	5	25.70	25.30	0	10,423	0.00%
2020/03/06	7	26.57	0	0.00	26.25	7	10,701	0.07%
2020/03/05	5	27.15	0	0.00	27.20	5	10,607	0.05%
2020/03/03	0	0.00	3	27.13	26.90	-3	10,713	-0.03%
2020/03/02	5	26.45	5	26.70	26.55	0	10,732	0.00%
2020/02/27	0	0.00	5	27.45	27.05	-5	10,841	-0.05%
2020/02/25	7	27.29	0	0.00	27.25	7	10,791	0.06%
2020/02/24	2	27.40	0	0.00	27.45	2	10,898	0.02%
2020/02/20	0	0.00	5	27.95	28.10	-5	11,198	-0.04%
2020/02/18	0	0.00	1	27.85	27.85	-1	11,906	-0.01%
2020/02/17	3	27.70	0	0.00	27.60	3	12,063	0.02%
2020/02/12	0	0.00	2	28.25	28.25	-2	12,603	-0.02%
2020/02/11	5	28.00	0	0.00	28.00	5	12,951	0.04%
2020/02/06	0	0.00	1	28.25	28.25	-1	13,598	-0.01%
2020/02/05	2	27.65	1	27.80	27.80	1	13,831	0.01%
2020/02/04	7	27.35	4	27.79	28.00	3	13,873	0.02%
2020/02/03	35	26.95	2	26.85	27.00	33	14,180	0.23%
2020/01/31	2	27.50	8	27.70	27.25	-6	14,150	-0.04%
2020/01/30	18	27.18	0	0.00	27.20	18	14,227	0.13%
2020/01/20	0	0.00	1	29.40	29.40	-1	13,968	-0.01%
2020/01/17	0	0.00	3	29.28	29.30	-3	14,035	-0.02%
2020/01/16	5	28.80	0	0.00	28.90	5	14,048	0.04%
2020/01/15	0	0.00	12	29.09	28.90	-12	14,243	-0.08%
2020/01/14	5	28.45	0	0.00	28.85	5	14,230	0.04%
2020/01/10	0	0.00	1	28.75	28.75	-1	14,387	-0.01%
2020/01/09	0	0.00	2	28.73	28.70	-2	14,426	-0.01%
2020/01/08	2	28.15	0	0.00	28.10	2	14,552	0.01%
2020/01/06	2	28.15	0	0.00	28.00	2	14,593	0.01%
2020/01/02	1	28.30	0	0.00	28.40	1	14,707	0.01%
2019/12/31	3	28.40	1	28.30	28.35	2	14,712	0.01%
2019/12/27	1	28.85	0	0.00	28.90	1	14,891	0.01%
2019/12/26	1	29.10	0	0.00	28.90	1	14,936	0.01%
2019/12/24	1	29.15	0	0.00	28.70	1	15,224	0.01%
2019/12/23	1	29.30	30	29.40	29.15	-29	15,260	-0.19%
2019/12/18	0	0.00	110	29.85	29.85	-110	16,361	-0.67%	大賣/鉅額交易
2019/12/17	0	0.00	2	29.70	29.80	-2	16,488	-0.01%
2019/12/16	0	0.00	1	29.35	29.30	-1	16,446	-0.01%
2019/12/13	0	0.00	35.3	29.71	29.85	-35.3	16,464	-0.21%
2019/12/12	0	0.00	1.1	29.80	29.60	-1.1	16,528	-0.01%
2019/12/11	11	29.76	15	29.74	29.50	-4	16,473	-0.02%
2019/12/10	2	29.25	1	29.30	29.45	1	16,087	0.01%
2019/12/09	1	29.15	2	29.20	29.20	-1	16,067	-0.01%
2019/12/06	0	0.00	8	29.39	29.20	-8	16,193	-0.05%
2019/12/05	1	28.90	0	0.00	29.00	1	16,010	0.01%
2019/12/04	1	28.90	5	28.90	29.00	-4	16,134	-0.02%
2019/12/03	8	29.08	24.2	28.88	28.90	-16.2	16,043	-0.10%
2019/11/29	10	27.84	2	27.70	27.70	8	15,501	0.05%
2019/11/28	11	28.62	35.4	28.76	28.55	-24.4	15,398	-0.16%
2019/11/27	1	28.60	5	29.00	29.00	-4	15,720	-0.03%
2019/11/26	5	28.90	1	28.80	28.90	4	15,593	0.03%
2019/11/25	4	28.95	8	28.80	28.95	-4	15,329	-0.03%
2019/11/22	0	0.00	9.4	29.12	29.20	-9.4	15,395	-0.06%
2019/11/21	7	28.95	0	0.00	29.10	7	15,428	0.05%
2019/11/20	0	0.00	2	29.33	29.40	-2	15,357	-0.01%
2019/11/19	2	29.20	9.1	29.17	29.25	-7.1	15,375	-0.05%
2019/11/18	0	0.00	2	29.00	29.00	-2	15,283	-0.01%
2019/11/15	13	29.08	12	28.96	28.65	1	15,348	0.01%
2019/11/14	10	28.25	4	28.45	28.45	6	14,816	0.04%
2019/11/13	1	28.45	5	28.38	28.15	-4	14,716	-0.03%
2019/11/11	0	0.00	15	28.05	27.90	-15	14,370	-0.10%
2019/11/08	0	0.00	10	28.27	28.35	-10	14,454	-0.07%
2019/11/07	0	0.00	5	27.58	27.40	-5	14,066	-0.04%
2019/11/06	4	27.08	9	27.17	27.25	-5	13,955	-0.04%
2019/11/05	13	27.69	33	27.89	27.85	-20	13,638	-0.15%
2019/11/04	30	28.38	4	28.34	28.40	26	13,530	0.19%
2019/11/01	23	27.92	21	28.07	28.00	2	13,342	0.01%
2019/10/31	2	27.95	38.1	27.84	27.95	-36.1	13,405	-0.27%
2019/10/30	14	27.16	11	27.39	27.45	3	13,076	0.02%
2019/10/29	7	27.49	13.8	27.57	27.40	-6.8	13,054	-0.05%
2019/10/28	13	27.83	6.1	27.71	27.80	6.9	12,961	0.05%
2019/10/25	10	27.40	7	27.45	27.50	3	12,842	0.02%
2019/10/24	0	0.00	1.1	27.34	27.35	-1.1	12,854	-0.01%
2019/10/23	17	27.12	9	27.22	27.20	8	12,839	0.06%
2019/10/22	6	26.85	0	0.00	26.85	6	12,684	0.05%
2019/10/21	0	0.00	10	26.76	26.70	-10	12,887	-0.08%
2019/10/18	9	26.38	2	26.50	26.35	7	13,179	0.05%
2019/10/17	2	26.45	10	26.40	26.50	-8	13,667	-0.06%
2019/10/16	2	26.30	4.1	26.42	26.50	-2.1	13,844	-0.02%
2019/10/15	0	0.00	1	26.25	26.20	-1	13,844	-0.01%
2019/10/14	2	26.25	1	26.20	26.30	1	13,859	0.01%
2019/10/09	0	0.00	6	26.36	26.10	-6	13,797	-0.04%
2019/10/08	2	26.30	0	0.00	26.25	2	13,737	0.01%
2019/10/07	3	26.32	10	26.10	26.20	-7	13,745	-0.05%
2019/10/04	0.1	26.00	5	26.22	26.15	-4.9	13,782	-0.04%
2019/10/03	0	0.00	2	25.80	25.90	-2	13,608	-0.01%
2019/10/01	0	0.00	115	25.70	25.70	-115	13,533	-0.85%	大賣/鉅額交易
2019/09/27	10.6	25.27	0	0.00	25.05	10.6	13,417	0.08%
2019/09/26	50	26.15	0	0.00	26.00	50	13,272	0.38%
2019/09/25	0	0.00	8	26.12	26.20	-8	13,181	-0.06%
2019/09/24	2	26.18	26	26.55	26.10	-24	13,081	-0.18%
2019/09/23	7.9	26.01	39.1	25.65	26.00	-31.2	12,571	-0.25%
2019/09/20	10	25.35	42.1	25.33	25.20	-32.1	12,048	-0.27%
2019/09/19	27	25.30	11	25.27	25.15	16	11,799	0.14%
2019/09/18	0	0.00	9.2	25.10	25.15	-9.2	11,715	-0.08%
2019/09/17	25	24.75	51	24.90	24.90	-26	11,552	-0.23%
2019/09/12	8	24.73	4.1	24.76	24.60	3.9	11,424	0.03%
2019/09/11	20	24.95	2	24.95	24.95	18	11,491	0.16%
2019/09/10	0	0.00	5	25.10	25.10	-5	11,467	-0.04%
2019/09/09	0	0.00	10	24.90	25.00	-10	11,287	-0.09%
2019/09/06	31	25.12	25.1	24.95	25.00	5.9	11,269	0.05%
2019/09/05	0	0.00	7	24.90	24.85	-7	11,122	-0.06%
2019/09/04	20	24.80	11	24.84	24.85	9	11,087	0.08%
2019/09/03	9	24.75	50	24.85	24.75	-41	11,124	-0.37%
2019/09/02	11	25.01	14	24.92	24.80	-3	11,532	-0.03%
2019/08/30	31	24.73	23.1	24.84	24.90	7.9	11,450	0.07%
2019/08/28	2.1	24.40	28.2	24.36	24.35	-26.2	11,218	-0.23%
2019/08/27	10	24.55	1	24.50	24.40	9	11,426	0.08%
2019/08/26	10	24.30	0	0.00	24.30	10	12,069	0.08%
2019/08/23	0	0.00	1	24.50	24.50	-1	11,948	-0.01%
2019/08/22	0	0.00	1.1	24.53	24.55	-1.1	11,966	-0.01%
2019/08/21	0	0.00	4	24.35	24.35	-4	12,028	-0.03%
2019/08/20	2	23.98	19	24.11	24.25	-17	11,908	-0.14%
2019/08/19	0	0.00	2	23.70	23.70	-2	11,779	-0.02%
2019/08/16	0	0.00	2	23.75	23.60	-2	11,818	-0.02%
2019/08/15	0	0.00	1	23.50	23.50	-1	11,715	-0.01%
2019/08/14	0	0.00	4	23.60	23.55	-4	11,736	-0.03%
2019/08/13	6	23.23	2	23.20	23.35	4	11,695	0.03%
2019/08/07	3	22.35	7	22.29	22.30	-4	11,897	-0.03%
2019/08/06	7	21.97	1	22.20	22.30	6	12,198	0.05%
2019/08/05	3	22.55	2	22.70	22.45	1	12,441	0.01%
2019/08/02	6	22.75	1	22.70	22.80	5	12,476	0.04%
2019/08/01	1	23.10	0	0.00	23.25	1	12,473	0.01%
2019/07/31	4	23.31	0.1	23.30	23.30	3.9	12,473	0.03%
2019/07/30	2	23.85	2	23.60	23.55	0	12,454	0.00%
2019/07/26	8	23.41	0	0.00	23.40	8	12,371	0.06%
2019/07/25	2	24.00	0	0.00	23.85	2	12,380	0.02%
2019/07/23	0	0.00	4.1	24.13	24.40	-4.1	12,412	-0.03%
2019/07/22	6	23.85	0	0.00	23.70	6	12,132	0.05%
2019/07/19	1	25.40	5	25.40	25.30	-4	11,735	-0.03%
2019/07/18	10	25.15	4	25.05	25.10	6	11,203	0.05%
2019/07/17	5	25.02	4.1	25.05	25.00	0.9	11,151	0.01%
2019/07/16	3	25.05	0	0.00	25.15	3	11,174	0.03%
2019/07/15	0	0.00	11	25.10	25.05	-11	11,285	-0.10%
2019/07/11	5.1	24.95	1	25.00	24.90	4.1	11,869	0.03%
2019/07/08	5	24.50	0	0.00	24.50	5	12,482	0.04%
2019/07/05	0	0.00	0.7	24.15	24.15	-0.7	12,679	-0.01%
2019/07/03	4	24.15	0	0.00	24.15	4	13,292	0.03%
2019/07/02	0	0.00	7	24.10	24.15	-7	13,840	-0.05%
2019/06/28	1	24.00	0	0.00	24.20	1	14,718	0.01%
2019/06/27	4	24.18	4	24.20	24.30	0	14,990	0.00%
2019/06/25	1	24.00	0	0.00	23.90	1	15,637	0.01%
2019/06/19	2	23.90	8	24.01	24.05	-6	18,417	-0.03%
2019/06/13	3	23.70	0	0.00	23.75	3	18,569	0.02%
2019/06/12	2	23.95	0	0.00	23.90	2	18,891	0.01%
2019/06/11	0	0.00	2	23.85	23.80	-2	18,974	-0.01%
2019/06/10	3	24.00	11	24.08	24.10	-8	18,880	-0.04%
2019/06/06	2	22.90	0	0.00	22.85	2	18,457	0.01%
2019/06/05	1	22.75	3	22.92	22.95	-2	18,424	-0.01%
2019/05/31	11	21.90	7	22.26	22.50	4	18,145	0.02%
2019/05/29	3	23.15	0	0.00	23.10	3	17,420	0.02%
2019/05/28	0	0.00	1	23.45	23.80	-1	17,369	-0.01%
2019/05/27	3	23.02	1	23.05	23.05	2	17,195	0.01%
2019/05/24	0.3	23.00	0	0.00	22.95	0.3	17,216	0.00%
2019/05/23	0	0.00	0.1	23.10	23.10	-0.1	17,142	0.00%
2019/05/22	2	22.80	0	0.00	22.95	2	17,059	0.01%
2019/05/21	0	0.00	2	23.15	22.95	-2	17,077	-0.01%
2019/05/17	1	22.55	1	22.70	22.55	0	16,891	0.00%
2019/05/16	22	22.91	0	0.00	23.00	22	16,731	0.13%
2019/05/14	0	0.00	4	23.20	23.20	-4	16,539	-0.02%
2019/05/13	10	23.28	2.1	23.29	23.05	7.9	16,265	0.05%
2019/05/10	1	24.50	2	24.65	24.55	-1	15,941	-0.01%
2019/05/09	2	24.68	0	0.00	24.55	2	15,889	0.01%
2019/05/08	1	25.45	1.2	25.47	25.45	-0.2	15,766	0.00%
2019/05/07	5	25.05	0	0.00	25.50	5	15,905	0.03%
2019/05/06	0	0.00	5	25.15	24.90	-5	16,503	-0.03%
2019/05/03	0	0.00	5	25.65	25.65	-5	16,426	-0.03%
2019/05/02	0	0.00	5	25.80	25.55	-5	16,404	-0.03%
2019/04/30	0	0.00	15	25.21	25.60	-15	16,271	-0.09%
2019/04/29	0	0.00	4	24.85	24.95	-4	16,103	-0.02%
2019/04/26	3	25.25	6	25.10	25.25	-3	16,098	-0.02%
2019/04/25	1	25.25	6	25.38	25.35	-5	16,093	-0.03%
2019/04/24	1	25.20	0	0.00	25.25	1	16,042	0.01%
2019/04/23	0	0.00	6	24.75	25.25	-6	16,059	-0.04%
2019/04/22	2	25.15	13	25.06	25.15	-11	15,843	-0.07%
2019/04/19	2	25.30	16	25.55	25.35	-14	15,637	-0.09%
2019/04/18	6	25.70	222.6	25.72	25.70	-216.6	15,442	-1.40%	大賣/鉅額交易
2019/04/17	16	26.02	9.1	26.11	25.75	6.9	15,131	0.05%
2019/04/16	10	25.91	19	25.91	26.00	-9	14,747	-0.06%
2019/04/15	1	25.40	6	25.41	25.45	-5	14,327	-0.03%
2019/04/12	0	0.00	3	25.28	25.20	-3	14,136	-0.02%
2019/04/11	5	25.25	11	25.32	25.25	-6	13,960	-0.04%
2019/04/10	35	25.10	23	24.88	25.15	12	13,627	0.09%
2019/04/09	8	24.94	25	24.93	24.90	-17	13,305	-0.13%
2019/04/08	1	25.05	9	25.03	25.10	-8	12,986	-0.06%
2019/04/03	3	24.60	14	24.46	24.60	-11	12,377	-0.09%
2019/04/02	1	24.10	20	24.12	24.15	-19	11,849	-0.16%
2019/04/01	0	0.00	3	23.93	23.95	-3	11,455	-0.03%
2019/03/29	1	23.60	5	23.67	23.70	-4	11,079	-0.04%
2019/03/28	0	0.00	12.5	23.76	23.75	-12.5	10,799	-0.12%
2019/03/27	20	23.93	48	23.80	23.75	-28	10,385	-0.27%
2019/03/26	41	22.89	220	22.94	22.95	-179	8,924	-2.01%	大賣/鉅額交易
2019/03/25	3	21.90	10	22.14	22.25	-7	7,985	-0.09%
2019/03/22	0	0.00	4	21.68	21.75	-4	7,552	-0.05%
2019/03/21	202	21.51	7	21.55	21.50	195	7,375	2.64%	大買/鉅額交易
2019/03/19	2	21.40	10	21.40	21.40	-8	7,288	-0.11%
2019/03/18	0	0.00	1.3	21.02	21.10	-1.3	7,127	-0.02%
2019/03/15	12	20.99	2	20.95	20.70	10	7,122	0.14%
2019/03/14	1	21.20	2	21.20	21.20	-1	6,784	-0.01%
2019/03/13	12	20.95	2	21.00	21.00	10	6,751	0.15%
2019/03/11	7	20.69	0	0.00	20.65	7	6,805	0.10%
2019/03/08	1	20.65	3	20.70	20.65	-2	6,954	-0.03%
2019/03/07	1	20.90	0.1	21.00	21.00	1	6,980	0.01%
2019/03/06	0	0.00	1	21.20	21.20	-1	6,975	-0.01%
2019/03/05	2	21.20	0	0.00	21.20	2	7,029	0.03%
2019/03/04	10	21.18	4	21.30	21.25	6	7,118	0.08%
2019/02/27	1.1	21.30	24	21.25	21.35	-23	7,021	-0.33%
2019/02/26	2	21.30	0	0.00	21.30	2	6,949	0.03%
2019/02/25	2	21.25	0	0.00	21.40	2	6,886	0.03%
2019/02/22	2	21.20	13	21.22	21.30	-11	6,911	-0.16%
2019/02/20	1	21.20	3	21.17	21.20	-2	7,015	-0.03%
2019/02/18	1	21.00	0	0.00	21.10	1	7,180	0.01%
2019/02/14	5	21.10	0	0.00	21.00	5	7,261	0.07%
2019/02/13	0	0.00	0.6	21.15	21.15	-0.6	7,309	-0.01%
2019/02/12	7	21.17	0	0.00	21.10	7	7,220	0.10%
2019/02/11	0	0.00	11	21.30	21.30	-11	7,158	-0.15%
2019/01/30	0	0.00	1	21.10	21.10	-1	7,106	-0.01%
2019/01/29	9	20.90	1	20.85	21.00	8	7,104	0.11%
2019/01/28	6	21.31	1	21.35	21.30	5	7,115	0.07%
2019/01/25	7	20.75	10	21.09	21.30	-3	7,064	-0.04%
2019/01/24	0	0.00	13	20.39	20.50	-13	6,412	-0.20%
2019/01/23	0	0.00	10	19.90	20.00	-10	6,466	-0.15%
2019/01/21	6	20.21	3	20.07	20.00	3	6,511	0.05%
2019/01/18	8	20.10	12	19.93	20.10	-4	6,609	-0.06%
2019/01/17	10	19.80	10	19.80	19.80	0	6,717	0.00%
2019/01/16	3	19.75	0	0.00	19.75	3	6,767	0.04%
2019/01/15	1	19.60	2	19.65	19.70	-1	6,793	-0.01%
2019/01/09	0	0.00	2	19.30	19.40	-2	6,802	-0.03%
2019/01/07	1	19.00	0	0.00	19.15	1	6,925	0.01%
2019/01/04	0	0.00	1	18.80	18.75	-1	7,115	-0.01%
2019/01/02	1	18.90	0	0.00	18.90	1	7,684	0.01%
2018/12/27	2	19.00	1	18.95	18.95	1	8,246	0.01%
2018/12/26	2	18.80	0	0.00	18.80	2	8,352	0.02%
2018/12/24	1	18.65	6	19.34	19.25	-5	8,467	-0.06%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/17	2	19.00	2	19.05	19.10	0	8,654	0.00%
2018/12/12	1	18.85	0	0.00	19.10	1	9,116	0.01%
2018/12/11	3	18.67	0	0.00	18.60	3	9,268	0.03%
2018/12/10	7	18.83	7	18.84	18.85	0	9,419	0.00%
2018/12/07	0	0.00	1	19.10	19.10	-1	9,415	-0.01%
2018/12/06	2	19.10	2	19.45	19.00	0	9,480	0.00%
2018/12/04	1	20.00	0	0.00	20.15	1	9,642	0.01%
2018/12/03	21	19.91	0	0.00	20.10	21	9,660	0.22%
2018/11/30	2	19.65	0	0.00	19.55	2	9,500	0.02%
2018/11/29	0	0.00	2	19.60	19.55	-2	9,462	-0.02%
2018/11/27	0	0.00	11	19.28	19.45	-11	9,359	-0.12%
2018/11/26	0	0.00	1	18.95	18.95	-1	9,379	-0.01%
2018/11/23	2	18.85	3	18.83	18.75	-1	9,386	-0.01%
2018/11/21	5	18.85	5	18.75	18.80	0	9,487	0.00%
2018/11/20	4	19.15	0	0.00	19.15	4	9,480	0.04%
2018/11/15	0	0.00	6	18.80	19.30	-6	9,380	-0.06%
2018/11/14	2	18.55	0	0.00	18.55	2	9,240	0.02%
2018/11/12	1	18.75	2	18.90	19.05	-1	9,272	-0.01%
2018/11/09	1	18.50	0	0.00	18.65	1	9,244	0.01%
2018/11/08	0.3	18.80	0	0.00	18.70	0.3	9,305	0.00%
2018/11/05	0	0.00	2	18.50	18.65	-2	9,450	-0.02%
2018/11/02	10	18.55	10	18.70	18.55	0	9,374	0.00%
2018/10/31	0	0.00	9	18.62	18.90	-9	9,220	-0.10%
2018/10/30	2	18.00	0	0.00	18.00	2	9,115	0.02%
2018/10/29	0	0.00	3	18.15	18.05	-3	9,168	-0.03%
2018/10/26	5	17.99	25	17.80	18.20	-20	9,224	-0.22%
2018/10/25	2	17.63	0	0.00	17.80	2	9,478	0.02%
2018/10/24	0	0.00	2	17.30	17.85	-2	9,787	-0.02%
2018/10/23	0	0.00	1.5	17.60	17.60	-1.5	9,879	-0.01%
2018/10/22	0	0.00	43	17.60	17.50	-43	10,013	-0.43%
2018/10/19	2	17.55	0	0.00	17.55	2	10,149	0.02%
2018/10/18	5	17.50	0	0.00	17.55	5	10,128	0.05%
2018/10/17	1	17.60	9	17.72	17.55	-8	10,214	-0.08%
2018/10/16	4	17.80	0	0.00	17.50	4	10,373	0.04%
2018/10/15	1	17.60	0	0.00	17.75	1	10,421	0.01%
2018/10/12	12	17.46	20	17.56	17.90	-8	10,633	-0.08%
2018/10/11	7	17.16	0	0.00	17.00	7	10,687	0.07%
2018/10/09	2	18.28	0	0.00	18.20	2	10,898	0.02%
2018/10/08	19	18.21	27	18.20	18.25	-8	10,918	-0.07%
2018/10/05	4	18.85	2	18.50	18.65	2	10,818	0.02%
2018/10/04	6	19.55	0	0.00	19.50	6	10,568	0.06%
2018/10/03	1	19.80	0	0.00	19.75	1	10,558	0.01%
2018/10/02	0	0.00	10	19.85	19.85	-10	10,591	-0.09%
2018/09/28	30	20.00	0	0.00	19.90	30	10,955	0.27%
2018/09/27	1	19.80	30	19.95	19.95	-29	11,632	-0.25%
2018/09/25	1	19.75	0	0.00	19.95	1	11,850	0.01%
2018/09/21	2	19.75	4.1	19.80	19.85	-2.1	11,892	-0.02%
2018/09/20	3	19.80	0	0.00	19.70	3	11,897	0.03%
2018/09/18	39	19.58	0	0.00	19.55	39	12,009	0.32%
2018/09/17	13	20.19	0	0.00	20.10	13	11,833	0.11%
2018/09/14	3.8	20.25	0	0.00	20.50	3.8	11,705	0.03%
2018/09/13	3	20.28	0.1	20.60	20.40	2.9	11,559	0.03%
2018/09/12	1	20.20	0	0.00	20.20	1	11,603	0.01%
2018/09/10	5	20.23	0	0.00	20.20	5	11,925	0.04%
2018/09/07	4	21.21	0	0.00	21.20	4	11,970	0.03%
2018/09/04	3	21.60	0	0.00	21.60	3	12,217	0.02%
2018/09/03	0.1	21.80	0	0.00	21.60	0.1	12,343	0.00%
2018/08/31	2	21.50	0	0.00	21.75	2	12,387	0.02%
2018/08/30	0	0.00	3	21.70	21.70	-3	12,372	-0.02%
2018/08/29	5	21.60	0	0.00	21.70	5	12,476	0.04%
2018/08/28	3.8	21.54	0	0.00	21.45	3.8	12,600	0.03%
2018/08/27	5	21.30	0	0.00	21.35	5	12,847	0.04%
2018/08/24	4.8	21.29	0	0.00	21.30	4.8	12,975	0.04%
2018/08/17	5	21.33	0	0.00	21.20	5	13,924	0.04%
2018/08/14	3	21.72	0	0.00	21.65	3	14,316	0.02%
2018/08/10	0	0.00	24	22.35	22.40	-24	14,547	-0.16%
2018/08/08	1	22.40	2	22.40	22.40	-1	14,989	-0.01%
2018/08/02	11	22.30	0	0.00	22.10	11	16,078	0.07%
2018/08/01	44	22.24	0	0.00	22.35	44	16,048	0.27%
2018/07/31	3	23.65	4	23.60	23.65	-1	15,791	-0.01%
2018/07/30	0	0.00	3	23.40	23.40	-3	15,655	-0.02%
2018/07/26	9	22.97	10	23.15	23.15	-1	15,728	-0.01%
2018/07/23	9	22.93	0	0.00	22.90	9	15,822	0.06%
2018/07/20	1	23.45	10	23.45	23.25	-9	15,862	-0.06%
2018/07/19	46	23.75	150	23.70	23.55	-104	16,044	-0.65%	大賣/鉅額交易
2018/07/18	3	23.62	13	23.71	23.70	-10	15,892	-0.06%
2018/07/17	15	23.63	28	23.42	23.80	-13	15,644	-0.08%
2018/07/16	5	22.65	1	22.60	22.70	4	15,094	0.03%
2018/07/13	0	0.00	5	22.00	22.35	-5	15,059	-0.03%
2018/07/12	7	21.87	2.2	21.80	21.80	4.8	15,147	0.03%
2018/07/11	2	21.80	0.2	21.90	21.80	1.8	15,255	0.01%
2018/07/09	24	21.80	0	0.00	21.80	24	15,391	0.16%
2018/07/06	22	21.50	0	0.00	21.70	22	15,456	0.14%
2018/07/05	28	21.80	3	21.77	21.70	25	15,376	0.16%
2018/07/04	22	22.10	51.1	22.15	22.20	-29.1	14,874	-0.20%
2018/07/03	1	22.45	50	22.40	22.25	-49	15,032	-0.33%
2018/07/02	33	22.69	0	0.00	22.40	33	15,382	0.21%
2018/06/28	103	22.30	0	0.00	22.40	103	15,465	0.67%	大買/鉅額交易
2018/06/27	125	22.45	0	0.00	22.40	125	15,426	0.81%	大買/鉅額交易
2018/06/26	6	22.48	0	0.00	22.40	6	15,570	0.04%
2018/06/25	3	22.75	0	0.00	22.70	3	15,507	0.02%
2018/06/22	0	0.00	1	22.75	22.75	-1	15,831	-0.01%
2018/06/21	15	22.93	0	0.00	22.85	15	16,043	0.09%
2018/06/20	6	22.78	7	22.70	23.00	-1	16,519	-0.01%
2018/06/19	5	22.93	0	0.00	22.85	5	16,672	0.03%
2018/06/15	4	23.28	0	0.00	23.20	4	16,733	0.02%
2018/06/14	0	0.00	10	23.25	23.40	-10	17,218	-0.06%
2018/06/13	102	23.50	0	0.00	23.35	102	17,619	0.58%	大買/鉅額交易
2018/06/12	2	23.35	3	23.40	23.30	-1	18,671	-0.01%
2018/06/08	0	0.00	6	23.45	23.40	-6	21,852	-0.03%
2018/06/06	0	0.00	40	23.45	23.45	-40	23,533	-0.17%
2018/06/05	6	23.40	1	23.40	23.30	5	24,055	0.02%
2018/06/04	0	0.00	13	23.52	23.55	-13	24,033	-0.05%
2018/05/31	4	22.80	0	0.00	22.55	4	23,872	0.02%
2018/05/30	4	22.84	4	22.85	22.80	0	23,589	0.00%
2018/05/29	5	23.20	1	23.20	23.15	4	23,434	0.02%
2018/05/28	1	23.35	5.1	23.30	23.35	-4.1	23,602	-0.02%
2018/05/25	3	23.33	0	0.00	23.30	3	23,917	0.01%
2018/05/24	2	23.15	0	0.00	23.20	2	23,928	0.01%
2018/05/23	11	23.20	0	0.00	23.20	11	24,156	0.05%
2018/05/22	5	23.50	0	0.00	23.50	5	24,376	0.02%
2018/05/21	2	23.20	11	23.55	23.40	-9	24,612	-0.04%
2018/05/18	23	23.06	0	0.00	23.00	23	24,392	0.09%
2018/05/16	12	23.13	0	0.00	23.10	12	24,409	0.05%
2018/05/15	14	23.23	0	0.00	23.15	14	24,301	0.06%
2018/05/14	0	0.00	12	23.56	23.65	-12	24,389	-0.05%
2018/05/11	6	23.25	6	23.28	23.15	0	24,251	0.00%
2018/05/10	10	23.40	0	0.00	23.45	10	24,106	0.04%
2018/05/09	7	23.85	0	0.00	23.70	7	23,902	0.03%
2018/05/08	2	23.95	0	0.00	23.85	2	23,948	0.01%
2018/05/07	3	23.52	11.1	24.02	24.20	-8.1	23,954	-0.03%
2018/05/04	32	23.54	110	23.40	23.40	-78	23,702	-0.33%	大賣/
2018/05/02	1	23.90	15	23.90	23.90	-14	23,633	-0.06%
2018/04/30	2	23.68	15	23.72	23.70	-13	24,002	-0.05%
2018/04/27	2	23.50	6	23.61	23.65	-4	24,545	-0.02%
2018/04/26	15	23.63	0	0.00	23.60	15	24,717	0.06%
2018/04/25	5	23.54	15	23.50	23.50	-10	24,570	-0.04%
2018/04/24	1	23.70	12	23.84	23.70	-11	24,487	-0.04%
2018/04/23	0	0.00	9.3	24.03	24.10	-9.3	24,541	-0.04%
2018/04/20	2	24.10	0	0.00	23.90	2	24,556	0.01%
2018/04/19	4	24.08	10	24.20	24.25	-6	24,474	-0.02%
2018/04/18	2	23.95	16	24.08	23.85	-14	24,724	-0.06%
2018/04/17	4	23.78	4	24.20	24.25	0	24,596	0.00%
2018/04/16	3	23.85	0	0.00	23.70	3	24,490	0.01%
2018/04/13	11	23.94	0	0.00	23.80	11	24,455	0.04%
2018/04/11	2	24.10	1	24.10	23.95	1	24,117	0.00%
2018/04/10	1	23.85	0	0.00	23.70	1	24,125	0.00%
2018/04/09	5	23.76	2	23.90	23.70	3	24,069	0.01%
2018/04/03	27	24.06	0	0.00	24.00	27	23,986	0.11%
2018/04/02	2	24.60	0	0.00	24.55	2	23,704	0.01%
2018/03/31	3	24.88	0	0.00	24.90	3	23,582	0.01%
2018/03/30	1	25.20	6	25.20	25.05	-5	23,678	-0.02%
2018/03/29	12	25.10	0	0.00	24.95	12	24,073	0.05%
2018/03/28	11	25.40	1	25.35	25.30	10	24,078	0.04%
2018/03/27	0	0.00	3	25.60	25.70	-3	24,099	-0.01%
2018/03/26	2	24.63	7	25.16	25.30	-5	23,784	-0.02%
2018/03/23	9	25.03	8	24.95	24.85	1	23,601	0.00%
2018/03/22	12	25.84	6	26.21	25.65	6	23,300	0.03%
2018/03/21	0	0.00	20	26.30	26.10	-20	23,131	-0.09%
2018/03/20	12	25.16	2.1	25.98	26.10	9.9	22,992	0.04%
2018/03/19	25	25.52	10	25.45	25.45	15	22,381	0.07%
2018/03/16	31	26.05	31	25.65	25.60	0	21,994	0.00%
2018/03/15	55	25.94	49	26.22	26.50	6	20,982	0.03%
2018/03/14	62	27.76	29	28.02	26.95	33	19,735	0.17%
2018/03/13	4	27.40	27.3	27.44	27.35	-23.3	18,270	-0.13%
2018/03/12	39	27.21	22	27.47	27.35	17	18,033	0.09%
2018/03/09	1	25.30	3	25.53	25.40	-2	17,233	-0.01%
2018/03/07	0	0.00	1	24.65	24.65	-1	17,100	-0.01%
2018/03/06	0	0.00	2	24.95	24.70	-2	17,400	-0.01%
2018/03/05	1	24.60	0	0.00	24.85	1	17,663	0.01%
2018/03/01	1	24.75	2	24.26	24.90	-1	18,081	-0.01%
2018/02/27	0.4	24.50	4	24.65	24.50	-3.6	18,127	-0.02%
2018/02/26	0	0.00	1	24.40	24.30	-1	17,819	-0.01%
2018/02/23	0	0.00	3	24.57	24.60	-3	17,854	-0.02%
2018/02/22	19	24.49	5	24.74	24.50	14	18,108	0.08%
2018/02/21	0.1	24.40	17	24.21	24.40	-16.9	17,949	-0.09%
2018/02/09	3	22.63	2	22.50	22.70	1	17,712	0.01%
2018/02/07	0	0.00	10	23.08	23.15	-10	18,124	-0.06%
2018/02/06	10	22.57	10	23.05	22.35	0	18,107	0.00%
2018/02/05	5	23.80	0	0.00	23.80	5	17,883	0.03%
2018/02/01	2	24.20	1	24.20	24.20	1	18,009	0.01%
2018/01/31	1	24.25	0	0.00	24.50	1	18,379	0.01%
2018/01/26	2	24.35	0	0.00	24.40	2	18,949	0.01%
2018/01/24	2	25.10	12	25.22	25.10	-10	18,883	-0.05%
2018/01/23	6	24.86	21	24.76	24.90	-15	18,534	-0.08%
2018/01/22	17	24.32	28	24.27	24.30	-11	17,952	-0.06%
2018/01/19	1	23.80	3	23.75	23.80	-2	17,668	-0.01%
2018/01/18	29	23.89	0	0.00	23.75	29	17,594	0.16%
2018/01/17	6	23.92	0	0.00	23.90	6	17,577	0.03%
2018/01/16	0	0.00	11	23.90	23.85	-11	18,041	-0.06%
2018/01/15	6	23.91	0	0.00	23.95	6	18,096	0.03%
2018/01/12	16	23.89	12	24.00	23.90	4	18,147	0.02%
2018/01/08	5	23.60	0	0.00	23.55	5	18,700	0.03%
2018/01/05	9	23.53	0	0.00	23.65	9	18,757	0.05%
2018/01/04	13	23.40	35	23.40	23.45	-22	18,936	-0.12%
2018/01/03	5	23.70	26	23.61	23.60	-21	19,036	-0.11%
2018/01/02	45	23.92	30	23.80	23.80	15	18,881	0.08%