緯創 (3231)-元大-佳里券商分點個股進出

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
114.0
漲跌
▲2.0
漲幅
+1.79%
成交量
38,202張
產業
上市電腦週邊類股▲0.24%
2555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-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	7	113.21	3	112.67	114.00	4	83,680	0.00%
2024/05/09	35.1	113.41	6.5	114.41	112.00	28.7	83,772	0.03%
2024/05/08	20.2	115.35	21.1	115.46	115.00	-0.9	83,938	0.00%
2024/05/07	4.5	113.44	5.3	113.45	114.50	-0.7	84,610	0.00%
2024/05/06	8.1	113.81	20.8	113.71	114.00	-12.7	85,451	-0.01%
2024/05/03	28	112.77	8	112.31	111.00	20	86,165	0.02%
2024/05/02	10	113.80	17	113.18	114.50	-7	87,795	-0.01%
2024/04/30	4.5	114.28	8.1	113.69	113.50	-3.7	88,654	0.00%
2024/04/29	3.1	114.85	14	114.29	114.00	-10.9	90,496	-0.01%
2024/04/26	16.2	113.73	18	114.06	113.00	-1.8	94,369	0.00%
2024/04/25	19.1	112.82	19.3	113.05	112.00	-0.3	98,203	0.00%
2024/04/24	29	115.62	27.1	115.78	115.50	1.9	98,635	0.00%
2024/04/23	7.1	111.27	1	111.00	111.00	6.1	98,685	0.01%
2024/04/22	31.4	110.88	23	111.11	108.50	8.4	98,941	0.01%
2024/04/19	34.1	114.69	27.5	115.64	115.00	6.6	99,484	0.01%
2024/04/18	16	115.88	25.7	115.56	118.00	-9.7	100,151	-0.01%
2024/04/17	47.1	114.49	16.2	114.80	114.50	30.9	100,628	0.03%
2024/04/16	63.9	115.26	20.2	115.13	114.00	43.7	99,977	0.04%
2024/04/15	39.9	120.25	30.4	120.83	119.50	9.4	99,746	0.01%
2024/04/12	34.4	122.94	7.7	124.00	122.50	26.6	99,486	0.03%
2024/04/11	34.1	124.56	24.4	123.87	123.00	9.7	98,973	0.01%
2024/04/10	45.1	126.77	28.2	126.72	125.50	17	98,514	0.02%
2024/04/09	101.7	127.57	34.3	127.96	126.00	67.3	97,978	0.07%	大買/
2024/04/08	45.1	130.80	50.2	131.40	132.00	-5.1	97,472	-0.01%
2024/04/03	76.8	128.39	113.8	129.04	129.50	-37	97,382	-0.04%	大賣/
2024/04/02	19.1	124.00	28.9	124.62	125.00	-9.8	95,006	-0.01%
2024/04/01	62.2	123.64	52	124.12	122.50	10.2	94,296	0.01%
2024/03/29	113.2	125.33	181.3	125.32	125.00	-68.1	93,180	-0.07%	大買/大賣/
2024/03/28	31.2	117.64	18	118.61	120.50	13.2	90,381	0.01%
2024/03/27	22.5	116.58	4	117.13	117.00	18.4	90,264	0.02%
2024/03/26	77.9	118.74	20	119.31	117.00	58	91,006	0.06%
2024/03/25	28.5	123.07	10.1	123.70	122.00	18.4	90,863	0.02%
2024/03/22	16.1	123.13	35.4	123.03	123.00	-19.3	91,132	-0.02%
2024/03/21	19	120.95	39.6	121.04	120.50	-20.6	90,520	-0.02%
2024/03/20	54.5	121.88	42.4	123.40	120.00	12.1	90,895	0.01%
2024/03/19	28.2	121.02	66.7	121.84	122.50	-38.6	90,127	-0.04%
2024/03/18	12.2	119.31	10.2	120.34	120.00	2	89,597	0.00%
2024/03/15	18	117.67	34.5	118.05	119.50	-16.5	89,472	-0.02%
2024/03/14	32.3	115.21	19.3	114.89	115.50	13	88,677	0.01%
2024/03/13	93.6	118.03	16.5	117.22	116.50	77.1	88,539	0.09%
2024/03/12	31.3	121.77	25.3	122.39	122.50	6	87,599	0.01%
2024/03/11	55.3	122.37	107.8	122.74	121.00	-52.5	86,981	-0.06%	大賣/
2024/03/08	31.3	117.32	25.1	116.61	116.00	6.2	84,658	0.01%
2024/03/07	28.3	117.65	25.2	116.75	116.00	3.1	84,305	0.00%
2024/03/06	33.2	120.14	15.1	119.50	119.50	18.2	84,380	0.02%
2024/03/05	28.8	119.97	81.9	120.78	121.50	-53.2	84,705	-0.06%
2024/03/04	56.4	118.87	43.6	118.40	116.50	12.8	83,596	0.02%
2024/03/01	27.4	118.36	30.5	118.26	118.00	-3.1	82,963	0.00%
2024/02/29	27.3	114.44	20.1	113.75	115.50	7.2	82,639	0.01%
2024/02/27	50.8	114.34	42	114.77	113.50	8.8	82,161	0.01%
2024/02/26	29.4	116.96	18	116.36	117.00	11.4	81,520	0.01%
2024/02/23	70.9	118.89	62.3	119.42	116.00	8.7	82,394	0.01%
2024/02/22	63.9	121.10	25	121.32	119.00	38.9	82,377	0.05%
2024/02/21	64.1	118.30	44.3	118.40	118.50	19.7	81,420	0.02%
2024/02/20	41.8	121.86	60.6	122.32	122.00	-18.8	80,732	-0.02%
2024/02/19	24.6	124.59	57.8	123.46	122.50	-33.2	80,311	-0.04%
2024/02/16	53.6	127.61	71.2	129.14	126.00	-17.6	80,523	-0.02%
2024/02/15	53.2	131.84	65.6	132.31	130.50	-12.4	79,728	-0.02%
2024/02/05	71.1	123.19	77.8	123.76	124.50	-6.7	78,923	-0.01%
2024/02/02	24.3	118.85	65.5	118.96	120.00	-41.2	78,367	-0.05%
2024/02/01	37.1	114.30	15.2	114.41	115.00	21.9	78,456	0.03%
2024/01/31	30.5	115.33	25.1	114.89	114.50	5.3	81,131	0.01%
2024/01/30	63.2	118.80	46	118.33	118.00	17.1	80,957	0.02%
2024/01/29	47.2	116.00	33	116.35	116.50	14.2	80,092	0.02%
2024/01/26	31.6	113.37	19.3	112.81	113.00	12.3	79,717	0.02%
2024/01/25	67.8	117.39	79.1	117.07	115.00	-11.3	79,371	-0.01%
2024/01/24	49.1	116.09	57.4	115.75	116.00	-8.3	77,578	-0.01%
2024/01/23	43.4	116.25	49.3	116.29	117.00	-5.9	77,090	-0.01%
2024/01/22	107.5	115.52	104.6	115.93	116.50	2.9	75,750	0.00%	大買/大賣/
2024/01/19	61.1	104.25	166.2	104.35	107.00	-105.1	72,889	-0.14%	大賣/鉅額交易
2024/01/18	53	97.17	46	97.13	97.70	7	69,445	0.01%
2024/01/17	50.2	98.83	46.2	99.34	97.90	4	69,404	0.01%
2024/01/16	36	98.84	24.2	99.09	98.60	11.8	69,586	0.02%
2024/01/15	47.5	99.63	33	99.64	98.60	14.5	69,770	0.02%
2024/01/12	18.9	98.49	83.5	99.28	99.50	-64.6	69,377	-0.09%
2024/01/11	15	96.29	53.7	96.77	97.60	-38.7	68,947	-0.06%
2024/01/10	15.2	94.87	26.5	94.83	94.50	-11.3	70,996	-0.02%
2024/01/09	43.4	95.65	34.4	95.56	94.00	9	72,328	0.01%
2024/01/08	10	94.52	19	94.91	94.40	-9	72,025	-0.01%
2024/01/05	9	94.28	6	94.08	93.60	3	72,968	0.00%
2024/01/04	16.2	94.25	16.2	94.43	94.20	-0.1	74,314	0.00%
2024/01/03	40	93.09	31.1	93.75	93.50	8.9	76,970	0.01%
2024/01/02	53.6	95.73	30.2	97.22	93.70	23.4	77,612	0.03%
2023/12/29	46.3	98.21	79	98.37	98.60	-32.7	76,858	-0.04%
2023/12/28	55.1	97.17	47.3	96.42	95.90	7.9	76,126	0.01%
2023/12/27	18.5	96.66	18.2	96.91	96.70	0.4	77,213	0.00%
2023/12/26	15.6	96.42	21.3	96.88	97.00	-5.7	79,699	-0.01%
2023/12/25	15	96.27	34.3	96.86	96.60	-19.3	80,972	-0.02%
2023/12/22	22.1	94.86	28	95.20	94.20	-5.9	80,706	-0.01%
2023/12/21	21.3	93.09	51.2	94.91	95.20	-30	80,789	-0.04%
2023/12/20	18.2	94.19	48.3	94.13	94.20	-30.1	80,167	-0.04%
2023/12/19	31.1	93.01	16	93.47	92.00	15.1	79,775	0.02%
2023/12/18	18	92.36	16.2	91.68	92.30	1.8	80,271	0.00%
2023/12/15	24.1	92.84	20	92.58	91.60	4.1	81,153	0.01%
2023/12/14	33.2	93.82	13.4	93.54	93.10	19.8	81,709	0.02%
2023/12/13	22	92.76	36.4	92.61	92.90	-14.4	81,924	-0.02%
2023/12/12	48.4	91.17	23	91.14	90.50	25.4	82,288	0.03%
2023/12/11	42.1	92.79	30.1	92.32	91.80	12	83,190	0.01%
2023/12/08	54.4	93.51	37.7	92.72	92.60	16.7	83,663	0.02%
2023/12/07	30.3	92.26	46.1	92.67	93.40	-15.8	84,174	-0.02%
2023/12/06	30.3	91.17	11	91.27	91.20	19.3	85,906	0.02%
2023/12/05	20	89.48	19	89.35	89.20	1	86,114	0.00%
2023/12/04	18.2	92.30	16.1	92.65	91.30	2.1	86,032	0.00%
2023/12/01	42.4	91.48	22	92.25	92.80	20.4	86,253	0.02%
2023/11/30	28.4	91.71	13	91.73	91.50	15.4	86,241	0.02%
2023/11/29	39.3	93.86	21	93.53	93.30	18.3	86,498	0.02%
2023/11/28	18.1	92.42	20	92.59	92.50	-1.9	88,159	0.00%
2023/11/27	57.1	93.53	22.1	93.07	92.70	35	90,725	0.04%
2023/11/24	12.3	95.75	24.5	95.67	96.00	-12.2	91,275	-0.01%
2023/11/22	87	98.63	44.4	97.95	97.60	42.7	94,745	0.05%
2023/11/21	24.3	102.57	41.7	102.75	102.50	-17.4	97,250	-0.02%
2023/11/20	48	99.11	56.9	99.62	99.70	-8.9	100,938	-0.01%
2023/11/17	51.2	99.10	51.9	99.10	99.00	-0.6	102,125	0.00%
2023/11/16	38	99.22	40.3	99.15	99.00	-2.3	103,972	0.00%
2023/11/15	28	100.01	41.8	99.99	99.00	-13.8	105,424	-0.01%
2023/11/14	50	98.91	51	98.71	98.10	-1	108,376	0.00%
2023/11/13	74.5	98.72	82.4	99.71	100.00	-7.9	112,049	-0.01%
2023/11/10	112.6	96.57	76	97.38	98.10	36.6	113,658	0.03%	大買/
2023/11/09	88	98.89	68.3	98.90	98.60	19.8	114,264	0.02%
2023/11/08	103.9	99.11	127.4	98.16	97.30	-23.5	115,887	-0.02%	大買/大賣/
2023/11/07	19	93.31	33	93.44	93.40	-14	115,130	-0.01%
2023/11/06	12.1	92.49	21.1	92.99	92.10	-9	118,831	-0.01%
2023/11/03	34	92.41	30	92.44	91.20	4	121,725	0.00%
2023/11/02	24.1	93.01	24.2	93.10	92.80	-0.1	126,175	0.00%
2023/11/01	9.1	89.77	6.1	90.32	89.50	3	127,805	0.00%
2023/10/31	31.9	91.98	13	92.31	89.40	18.9	132,840	0.01%
2023/10/30	22	95.18	19	94.78	93.70	3	134,868	0.00%
2023/10/27	29.9	95.89	33.4	96.33	94.30	-3.5	138,647	0.00%
2023/10/26	29.3	93.16	5	93.46	93.20	24.2	140,010	0.02%
2023/10/25	37.2	95.95	21.1	95.89	95.30	16.1	142,461	0.01%
2023/10/24	61.1	94.53	78.6	95.06	96.20	-17.5	142,120	-0.01%
2023/10/23	25	92.90	31	92.97	92.50	-6	141,242	0.00%
2023/10/20	39.2	90.95	37.3	91.41	91.40	2	141,005	0.00%
2023/10/19	34.4	90.68	35.1	91.13	91.70	-0.8	140,393	0.00%
2023/10/18	102.5	90.59	109.4	90.13	91.00	-6.9	139,872	0.00%	大買/大賣/
2023/10/17	67.4	96.88	65.3	95.64	94.70	2.1	137,104	0.00%
2023/10/16	24.3	98.58	24.5	98.35	98.00	-0.2	135,942	0.00%
2023/10/13	52.8	99.65	20.1	99.48	99.10	32.7	135,724	0.02%
2023/10/12	23.2	101.46	41.3	102.03	102.50	-18.1	134,759	-0.01%
2023/10/11	123	102.88	42.3	101.46	98.20	80.7	134,082	0.06%	大買/
2023/10/06	46.8	108.60	36.1	108.51	108.50	10.7	134,437	0.01%
2023/10/05	25	106.55	32.7	106.44	107.00	-7.7	136,130	-0.01%
2023/10/04	51.7	105.10	19.5	105.31	106.00	32.2	137,219	0.02%
2023/10/03	56.3	109.89	38.4	109.76	108.00	17.9	137,686	0.01%
2023/10/02	24.3	109.05	112.3	109.33	111.00	-88.1	138,259	-0.06%	大賣/
2023/09/28	48.7	103.32	26.1	103.53	101.50	22.6	137,680	0.02%
2023/09/27	14.2	102.25	15.1	102.47	103.00	-1	137,943	0.00%
2023/09/26	15.2	102.76	8.5	103.26	101.50	6.7	138,726	0.00%
2023/09/25	11	101.73	15.2	101.84	103.00	-4.2	139,770	0.00%
2023/09/22	10.1	101.30	18.2	101.33	102.50	-8.1	141,561	-0.01%
2023/09/21	36.3	99.22	35.4	99.09	100.50	0.9	142,708	0.00%
2023/09/20	59.1	100.02	74.5	99.97	98.70	-15.4	143,098	-0.01%
2023/09/19	45.8	99.33	28.7	98.87	98.40	17.1	143,234	0.01%
2023/09/18	19.4	101.50	9.1	100.89	101.00	10.3	143,749	0.01%
2023/09/15	13.1	105.77	15	105.87	104.50	-1.9	145,515	0.00%
2023/09/14	25.3	106.02	35.2	105.87	106.00	-9.8	145,823	-0.01%
2023/09/13	23.3	101.70	30.5	101.77	102.00	-7.2	145,987	0.00%
2023/09/12	28.4	102.00	51.3	102.67	102.00	-22.9	147,817	-0.02%
2023/09/11	94.9	103.61	48.5	102.42	102.50	46.4	149,199	0.03%
2023/09/08	11.4	109.69	33	109.94	109.00	-21.6	149,315	-0.01%
2023/09/07	46.3	111.11	18	111.72	110.00	28.3	150,140	0.02%
2023/09/06	24	113.58	38	113.30	113.50	-14	151,328	-0.01%
2023/09/05	19.1	111.60	16	112.16	112.50	3.1	152,889	0.00%
2023/09/04	39.6	111.63	44.5	112.38	112.50	-4.8	153,207	0.00%
2023/09/01	108.7	112.11	50	111.24	109.00	58.7	153,384	0.04%	大買/
2023/08/31	48.2	112.58	79.2	112.92	117.00	-31	151,878	-0.02%
2023/08/30	48.2	112.96	73.2	112.64	112.00	-25	150,388	-0.02%
2023/08/29	45.5	110.30	27.5	111.03	109.50	18	152,731	0.01%
2023/08/28	79.2	109.12	129.3	108.33	109.50	-50.1	153,126	-0.03%	大賣/
2023/08/25	199.4	112.50	58.2	112.41	111.00	141.2	155,577	0.09%	大買/鉅額交易
2023/08/24	197.6	128.01	127.7	128.50	122.50	69.9	153,948	0.05%	大買/大賣/
2023/08/23	55	124.82	68	125.00	127.50	-13	151,950	-0.01%
2023/08/22	61.9	124.76	67	125.51	123.50	-5.1	154,442	0.00%
2023/08/21	64.7	121.26	45.8	121.58	121.00	18.9	155,205	0.01%
2023/08/18	141.5	121.47	74	122.66	120.50	67.5	154,552	0.04%	大買/
2023/08/17	149.9	127.60	77.1	128.10	129.00	72.8	151,273	0.05%	大買/
2023/08/16	50.6	119.48	89.9	122.27	128.00	-39.3	147,325	-0.03%
2023/08/15	59.3	117.76	37.4	118.44	116.50	22	145,781	0.02%
2023/08/14	70	111.04	59.4	111.21	111.50	10.6	144,619	0.01%
2023/08/11	57.6	116.93	46	117.25	115.00	11.6	141,921	0.01%
2023/08/10	93.5	113.94	73.1	114.15	113.50	20.4	140,567	0.01%
2023/08/09	92.9	122.04	56.1	123.06	120.00	36.8	137,269	0.03%
2023/08/08	84.9	129.99	91.9	130.29	129.00	-7	136,528	-0.01%
2023/08/07	30	122.82	57.4	122.89	125.00	-27.4	131,929	-0.02%
2023/08/04	66.9	114.79	266.3	112.32	114.00	-199.5	130,249	-0.15%	大賣/鉅額交易
2023/08/02	270.8	124.05	34.2	125.71	121.50	236.6	125,410	0.19%	大買/鉅額交易
2023/08/01	571.6	134.82	560.8	133.18	135.00	10.8	123,181	0.01%	大買/大賣/
2023/07/31	190.4	154.17	130.2	149.64	141.50	60.2	119,189	0.05%	大買/大賣/
2023/07/28	78.5	154.10	57.3	154.91	157.00	21.1	117,057	0.02%
2023/07/27	20.4	155.76	8	155.81	154.00	12.4	114,413	0.01%
2023/07/26	10	151.00	28.2	153.41	156.50	-18.2	115,335	-0.02%
2023/07/25	12	157.05	16.5	159.36	152.00	-4.5	115,259	0.00%
2023/07/24	15.3	156.66	11.4	153.56	158.00	4	115,382	0.00%
2023/07/21	13	140.08	29.1	142.55	147.50	-16.1	115,512	-0.01%
2023/07/20	3	133.33	18.5	132.46	134.50	-15.5	115,954	-0.01%
2023/07/19	9.6	130.68	19.7	130.20	128.00	-10.1	116,322	-0.01%
2023/07/18	15.7	136.96	24	136.09	133.00	-8.3	116,878	-0.01%
2023/07/17	26.2	140.04	13	140.35	139.50	13.1	117,000	0.01%
2023/07/14	24.5	138.20	51.6	136.66	142.00	-27.1	118,026	-0.02%
2023/07/13	69.3	133.09	59.2	133.56	132.00	10.1	117,676	0.01%
2023/07/12	55.2	121.02	75.2	122.94	124.00	-20	114,566	-0.02%
2023/07/11	34.1	111.59	74.1	111.32	113.00	-40	112,635	-0.04%
2023/07/10	43.2	105.20	55.3	104.74	103.00	-12.1	111,414	-0.01%
2023/07/07	83.6	107.71	70.2	106.69	106.00	13.4	110,867	0.01%
2023/07/06	54	105.74	49	106.75	105.50	5	109,008	0.00%
2023/07/05	82	101.82	47.9	101.63	102.50	34.2	107,848	0.03%
2023/07/04	42.2	102.68	75.6	103.43	105.00	-33.4	106,113	-0.03%
2023/07/03	62.5	96.36	32.1	96.45	95.70	30.4	105,150	0.03%
2023/06/30	35.9	87.58	64.2	88.62	90.80	-28.3	104,322	-0.03%
2023/06/29	46.2	81.88	66.4	82.24	83.60	-20.3	103,396	-0.02%
2023/06/28	53.6	80.92	43.1	80.74	78.70	10.5	101,949	0.01%
2023/06/27	46	80.22	20	79.75	79.60	26	100,933	0.03%
2023/06/26	44.2	81.04	60.5	81.54	82.80	-16.4	100,256	-0.02%
2023/06/21	70	82.23	95.5	82.07	84.10	-25.5	99,270	-0.03%
2023/06/20	33.6	77.57	22.2	77.88	77.70	11.4	97,590	0.01%
2023/06/19	84.2	79.52	59.7	80.05	78.40	24.5	96,478	0.03%
2023/06/16	81	80.27	91.6	80.43	80.20	-10.6	95,723	-0.01%
2023/06/15	53.8	79.69	38	79.87	80.20	15.7	93,255	0.02%
2023/06/14	46.2	74.37	99.2	74.63	76.70	-53	90,825	-0.06%
2023/06/13	32	71.78	36	71.77	71.80	-4	87,985	0.00%
2023/06/12	110.7	71.96	62.7	72.01	70.70	48	86,804	0.06%	大買/
2023/06/09	48	71.64	101	71.73	73.00	-53	84,944	-0.06%	大賣/
2023/06/08	14.4	69.05	21	68.73	68.00	-6.6	82,605	-0.01%
2023/06/07	30.1	69.88	54.3	69.73	68.60	-24.2	81,273	-0.03%
2023/06/06	15	71.42	28.5	70.72	70.60	-13.5	79,813	-0.02%
2023/06/05	65.1	70.99	50.1	71.81	71.00	15.1	79,062	0.02%
2023/06/02	117.7	72.88	154.4	72.99	71.10	-36.8	77,459	-0.05%	大買/大賣/
2023/06/01	63.3	67.64	103	67.85	69.40	-39.7	73,617	-0.05%	大賣/
2023/05/31	58.3	66.52	43.5	66.81	66.70	14.8	71,367	0.02%
2023/05/30	74.1	67.27	47	66.96	66.30	27.1	66,044	0.04%
2023/05/29	210.2	68.26	181	68.69	68.00	29.2	63,640	0.05%	大買/大賣/
2023/05/26	93	65.28	106.5	66.19	65.00	-13.5	60,859	-0.02%	大賣/
2023/05/25	38	60.35	49.9	60.71	61.70	-11.9	56,693	-0.02%
2023/05/24	26	55.37	38.1	55.63	56.10	-12.1	53,445	-0.02%
2023/05/23	34	53.42	23	53.57	53.60	11	51,926	0.02%
2023/05/22	41.2	53.06	22.2	52.99	52.70	19	50,829	0.04%
2023/05/19	31.2	52.09	50.2	52.30	53.20	-19	49,902	-0.04%
2023/05/18	21	50.83	52.3	50.98	50.60	-31.3	48,118	-0.06%
2023/05/17	18.5	49.36	21	49.43	49.45	-2.5	46,770	-0.01%
2023/05/16	27	48.53	15.1	48.73	48.45	12	45,829	0.03%
2023/05/15	20	48.99	22	48.95	48.50	-2	44,747	0.00%
2023/05/12	27	48.48	46.7	49.57	50.10	-19.7	43,504	-0.05%
2023/05/11	8.1	47.70	15	47.71	47.50	-6.9	40,848	-0.02%
2023/05/10	18	48.17	7.1	47.96	48.10	10.9	40,176	0.03%
2023/05/09	7	48.82	32	49.64	50.00	-25	39,277	-0.06%
2023/05/08	30	50.53	15	50.76	49.90	15	38,509	0.04%
2023/05/05	12	49.47	55	49.27	49.15	-43	37,793	-0.11%
2023/05/04	53	49.18	59.6	49.24	49.55	-6.6	37,416	-0.02%
2023/05/03	75	49.31	10	49.06	48.95	65	36,729	0.18%
2023/05/02	19	49.72	84.8	49.54	50.10	-65.8	36,394	-0.18%
2023/04/28	17	46.06	8.1	45.79	46.50	8.9	35,295	0.03%
2023/04/27	67	45.57	54	46.22	46.00	13	34,667	0.04%
2023/04/26	13	44.50	8	44.61	45.00	5	33,828	0.01%
2023/04/25	37.3	44.15	40.2	43.84	43.70	-3	32,985	-0.01%
2023/04/24	29	45.22	25	45.74	46.20	4	31,630	0.01%
2023/04/21	14.1	44.53	22	44.65	44.50	-7.9	30,785	-0.03%
2023/04/20	69	45.68	192	45.80	45.80	-123	29,599	-0.42%	大賣/鉅額交易
2023/04/19	150	45.72	225.9	45.75	45.65	-75.9	28,817	-0.26%	大買/大賣/
2023/04/18	92.6	43.65	4	43.60	43.45	88.6	27,272	0.32%
2023/04/17	35	44.68	8	44.36	44.20	27	26,654	0.10%
2023/04/14	107	44.19	87	44.04	43.95	20	26,180	0.08%	大買/
2023/04/13	23.2	44.39	14.1	44.52	44.45	9.1	25,236	0.04%
2023/04/12	74	45.25	69	45.03	45.15	5	24,386	0.02%
2023/04/11	47	43.38	22.8	43.36	43.45	24.3	23,306	0.10%
2023/04/10	35.4	42.16	40.8	42.42	43.40	-5.4	22,753	-0.02%
2023/04/07	22	40.68	2.3	40.96	40.60	19.7	21,414	0.09%
2023/04/06	3	41.03	32	41.26	41.40	-29	20,966	-0.14%
2023/03/31	49	41.52	29.7	41.64	41.85	19.3	20,410	0.09%
2023/03/30	44.3	40.25	88.9	41.07	41.60	-44.6	19,804	-0.23%
2023/03/29	13.2	39.15	13.1	39.18	39.55	0.1	18,541	0.00%
2023/03/28	31.8	39.62	63	39.60	39.40	-31.2	18,323	-0.17%
2023/03/27	18.4	40.94	31	40.99	41.20	-12.6	18,137	-0.07%
2023/03/24	50.8	39.43	92.2	39.37	40.00	-41.4	17,776	-0.23%
2023/03/23	7	39.44	28.1	39.48	39.65	-21.1	16,814	-0.13%
2023/03/22	18	37.87	9	38.00	38.20	9	15,790	0.06%
2023/03/21	47	37.57	48	37.41	37.55	-1	15,307	-0.01%
2023/03/20	0.9	35.65	61	35.53	35.90	-60.2	14,354	-0.42%
2023/03/17	22	34.90	15.2	34.91	34.95	6.8	14,196	0.05%
2023/03/16	24	34.48	21	34.49	34.55	3	13,982	0.02%
2023/03/15	11	34.51	16	34.52	34.50	-5	13,837	-0.04%
2023/03/14	3.1	33.54	27	33.64	33.55	-23.9	13,442	-0.18%
2023/03/13	19	33.13	12	33.20	33.65	7	13,450	0.05%
2023/03/10	17.1	33.45	50	33.50	33.60	-32.9	13,325	-0.25%
2023/03/09	10.1	33.78	1	33.60	33.95	9.1	13,293	0.07%
2023/03/08	24	33.77	10	33.69	33.80	14	13,102	0.11%
2023/03/06	1	32.75	2.5	32.68	32.85	-1.5	12,700	-0.01%
2023/03/03	1	32.50	0	0.00	32.65	1	12,665	0.01%
2023/03/01	4	32.24	5	32.58	32.55	-1	12,625	-0.01%
2023/02/24	1	33.20	18.4	32.78	33.15	-17.4	12,354	-0.14%
2023/02/23	2	32.20	15.2	32.06	32.20	-13.2	11,845	-0.11%
2023/02/22	0	0.00	3	31.75	31.75	-3	11,623	-0.03%
2023/02/21	50	31.70	2	31.75	31.75	48	11,700	0.41%
2023/02/20	1	31.70	3	31.70	31.70	-2	11,823	-0.02%
2023/02/17	4	31.55	1	31.65	31.65	3	11,955	0.03%
2023/02/16	1	31.60	3	31.60	31.50	-2	12,054	-0.02%
2023/02/15	0	0.00	1	31.60	31.80	-1	12,205	-0.01%
2023/02/14	1	31.85	0	0.00	31.75	1	12,160	0.01%
2023/02/13	1	31.65	1	31.70	31.70	0	12,208	0.00%
2023/02/09	1	31.50	0	0.00	31.80	1	12,478	0.01%
2023/02/07	2	31.95	1.2	31.85	31.95	0.8	12,556	0.01%
2023/02/06	2	31.83	0	0.00	31.95	2	12,536	0.02%
2023/02/03	0	0.00	2	31.90	31.95	-2	12,466	-0.02%
2023/02/02	0	0.00	1.1	31.61	31.80	-1.1	12,352	-0.01%
2023/02/01	4	31.50	2	31.50	31.40	2	12,154	0.02%
2023/01/31	0	0.00	5.5	31.36	31.50	-5.5	12,085	-0.05%
2023/01/30	0	0.00	11.1	30.93	31.20	-11.1	11,639	-0.10%
2023/01/17	0	0.00	0.1	30.10	30.20	-0.1	11,224	0.00%
2023/01/13	1	30.10	0	0.00	30.20	1	11,160	0.01%
2023/01/12	1	30.10	0	0.00	30.10	1	11,461	0.01%
2023/01/11	0	0.00	3	30.30	30.30	-3	11,486	-0.03%
2023/01/10	0	0.00	4.2	30.14	30.15	-4.2	11,454	-0.04%
2023/01/09	0.5	29.90	0	0.00	30.00	0.5	11,397	0.00%
2023/01/06	5	29.40	0	0.00	29.30	5	11,294	0.04%
2022/12/28	0.3	29.18	0	0.00	29.30	0.3	11,333	0.00%
2022/12/27	0.3	29.66	11	29.68	29.70	-10.8	11,395	-0.09%
2022/12/22	0	0.00	2.1	30.15	30.15	-2.1	11,599	-0.02%
2022/12/21	0	0.00	1	30.10	30.05	-1	11,359	-0.01%
2022/12/20	0	0.00	12.5	30.37	30.10	-12.5	11,021	-0.11%
2022/12/19	1	30.45	31	30.23	30.50	-30	10,535	-0.28%
2022/12/16	0	0.00	20.3	29.64	30.00	-20.3	9,847	-0.21%
2022/12/15	0	0.00	1	29.15	29.30	-1	9,325	-0.01%
2022/12/14	10	29.05	24	28.94	29.15	-14	9,391	-0.15%
2022/12/13	10	28.75	1.8	28.75	28.90	8.2	9,446	0.09%
2022/12/12	1	28.10	1	28.20	28.50	0	9,340	0.00%
2022/12/09	2	28.38	26	28.27	28.40	-24	9,552	-0.25%
2022/12/08	0	0.00	0.1	27.65	27.80	-0.1	9,404	0.00%
2022/12/06	0	0.00	1	27.45	27.50	-1	9,356	-0.01%
2022/12/05	10.1	27.40	0	0.00	27.35	10.1	9,314	0.11%
2022/12/01	0.1	27.55	0	0.00	27.50	0.1	9,279	0.00%
2022/11/30	3	27.55	3	27.42	27.65	0	9,253	0.00%
2022/11/29	0	0.00	2	27.45	27.65	-2	9,274	-0.02%
2022/11/28	1	27.05	0	0.00	27.10	1	9,222	0.01%
2022/11/24	0	0.00	0.5	27.40	27.35	-0.5	9,309	-0.01%
2022/11/23	1	27.35	0	0.00	27.50	1	9,397	0.01%
2022/11/21	0	0.00	1	27.30	27.35	-1	9,523	-0.01%
2022/11/18	14	27.75	13	27.60	27.65	1	9,511	0.01%
2022/11/17	17	27.81	17	27.75	27.95	0	9,526	0.00%
2022/11/16	0	0.00	11	27.43	27.70	-11	9,458	-0.12%
2022/11/15	3	27.25	8	27.51	27.55	-5	9,377	-0.05%
2022/11/14	0	0.00	1	27.60	27.50	-1	9,287	-0.01%
2022/11/11	15	27.40	3	27.40	27.50	12	9,163	0.13%
2022/11/10	0.2	27.15	0	0.00	27.20	0.2	8,994	0.00%
2022/11/09	2	27.25	3	27.20	27.35	-1	9,062	-0.01%
2022/11/08	0	0.00	8	27.30	27.25	-8	9,048	-0.09%
2022/11/07	9	26.63	13	26.57	26.80	-4	8,928	-0.04%
2022/11/04	13.1	25.23	0	0.00	25.35	13.1	8,804	0.15%
2022/11/03	0.1	25.94	2	25.95	25.80	-1.9	8,643	-0.02%
2022/11/02	5	25.90	0	0.00	25.95	5	8,781	0.06%
2022/10/28	2	25.78	0	0.00	25.80	2	9,060	0.02%
2022/10/24	1.5	26.20	0	0.00	26.15	1.5	9,249	0.02%
2022/10/18	0.2	26.39	0	0.00	26.20	0.2	8,926	0.00%
2022/10/17	0	0.00	1	26.45	26.60	-1	8,831	-0.01%
2022/10/06	0	0.00	7	27.15	27.00	-7	8,712	-0.08%
2022/10/04	1	27.20	6	27.16	27.10	-5	8,827	-0.06%
2022/09/30	0	0.00	1	26.75	26.55	-1	8,859	-0.01%
2022/09/29	1	27.35	0	0.00	27.35	1	8,855	0.01%
2022/09/28	2	26.75	0	0.00	26.85	2	9,189	0.02%
2022/09/20	0	0.00	4	27.75	27.80	-4	9,690	-0.04%
2022/09/19	0	0.00	5	27.25	27.55	-5	9,452	-0.05%
2022/09/16	1.2	27.23	0	0.00	27.35	1.2	9,314	0.01%
2022/09/15	2	27.55	0	0.00	27.35	2	9,093	0.02%
2022/09/08	0.1	26.70	0	0.00	27.20	0.1	9,338	0.00%
2022/09/07	1	26.65	0	0.00	26.75	1	9,324	0.01%
2022/09/06	2.1	26.95	0	0.00	26.95	2.1	9,343	0.02%
2022/09/05	0	0.00	1	27.00	27.15	-1	9,307	-0.01%
2022/09/02	4	27.45	0.5	27.50	27.30	3.5	9,268	0.04%
2022/08/31	0	0.00	2	27.75	27.70	-2	9,214	-0.02%
2022/08/30	21	27.40	0	0.00	27.50	21	9,167	0.23%
2022/08/29	3.6	27.38	0	0.00	27.35	3.6	9,085	0.04%
2022/08/24	3	28.07	2	28.10	27.85	1	9,036	0.01%
2022/08/22	0	0.00	1	28.15	28.20	-1	9,079	-0.01%
2022/08/19	0	0.00	7	28.26	28.50	-7	9,069	-0.08%
2022/08/18	0	0.00	1	28.05	28.35	-1	9,070	-0.01%
2022/08/16	1	27.95	3	28.00	28.20	-2	9,090	-0.02%
2022/08/15	0.1	27.95	11	28.13	27.90	-10.9	9,039	-0.12%
2022/08/12	1	28.35	20	28.50	28.65	-19	8,959	-0.21%
2022/08/11	4	28.31	3.5	28.08	28.40	0.5	8,965	0.01%
2022/08/10	3	28.02	2	28.05	28.15	1	8,842	0.01%
2022/08/09	0	0.00	13	27.97	28.00	-13	8,789	-0.15%
2022/08/08	1	27.40	8	27.56	27.65	-7	8,686	-0.08%
2022/08/05	1	27.28	4	27.35	27.35	-3	8,636	-0.03%
2022/08/04	0	0.00	1	26.70	26.70	-1	8,585	-0.01%
2022/08/03	1	26.80	0	0.00	26.85	1	8,611	0.01%
2022/08/02	1	26.35	1	26.20	26.40	0	8,779	0.00%
2022/08/01	1	26.25	1	26.30	26.30	0	9,017	0.00%
2022/07/29	2	26.30	6	26.38	26.50	-4	9,047	-0.04%
2022/07/28	4	26.08	4	26.20	26.35	0	9,031	0.00%
2022/07/27	1	25.80	3	25.83	26.00	-2	8,975	-0.02%
2022/07/22	6	24.95	0	0.00	25.10	6	9,154	0.07%
2022/07/21	7.5	25.04	0	0.00	25.10	7.5	9,340	0.08%
2022/07/20	3	24.90	6	25.08	24.90	-3	9,412	-0.03%
2022/07/19	3	24.50	0	0.00	24.65	3	9,608	0.03%
2022/07/15	1	24.30	2	24.15	24.45	-1	9,614	-0.01%
2022/07/14	2	24.25	2	24.35	24.30	0	9,570	0.00%
2022/07/13	1	24.00	0	0.00	23.95	1	9,570	0.01%
2022/07/12	1	24.20	1	24.20	23.95	0	9,525	0.00%
2022/07/11	6	24.55	4	24.68	24.45	2	9,411	0.02%
2022/07/08	11	24.00	0	0.00	24.05	11	9,294	0.12%
2022/07/07	0	0.00	4	23.58	23.60	-4	9,233	-0.04%
2022/07/06	18	23.48	7	23.59	23.40	11	9,172	0.12%
2022/07/05	11.2	26.27	3	26.30	26.25	8.2	8,734	0.09%
2022/07/04	5	26.41	0	0.00	26.30	5	8,555	0.06%
2022/07/01	10.2	26.45	0	0.00	26.35	10.2	8,570	0.12%
2022/06/30	8.5	26.86	4	26.80	26.70	4.5	8,398	0.05%
2022/06/29	4.2	27.72	0	0.00	27.65	4.2	8,141	0.05%
2022/06/24	0	0.00	10.3	28.70	28.70	-10.3	8,126	-0.13%
2022/06/23	0	0.00	2	28.20	28.15	-2	8,119	-0.02%
2022/06/21	1	28.80	4	28.76	28.75	-3	8,161	-0.04%
2022/06/20	1	28.40	2	28.23	28.20	-1	8,198	-0.01%
2022/06/17	0	0.00	2	28.25	28.95	-2	8,162	-0.02%
2022/06/14	0	0.00	4	28.58	28.80	-4	8,305	-0.05%
2022/06/13	2.2	28.25	3	28.20	28.45	-0.8	8,367	-0.01%
2022/06/10	0	0.00	3	28.75	28.80	-3	8,385	-0.04%
2022/06/09	3	28.80	1	28.90	28.75	2	8,437	0.02%
2022/06/07	1	28.55	0	0.00	28.55	1	8,551	0.01%
2022/06/06	1	28.65	2	28.70	28.55	-1	8,762	-0.01%
2022/06/02	0	0.00	1	28.70	28.80	-1	8,880	-0.01%
2022/06/01	0	0.00	1	28.70	28.60	-1	9,181	-0.01%
2022/05/31	2	28.40	1	28.50	28.40	1	9,331	0.01%
2022/05/30	1.2	28.16	2	28.13	28.20	-0.8	9,486	-0.01%
2022/05/27	2	27.75	2	27.88	27.65	0	9,786	0.00%
2022/05/26	0.1	27.60	1	27.55	27.35	-0.9	10,328	-0.01%
2022/05/23	6	27.59	0	0.00	27.60	6	16,041	0.04%
2022/05/20	2.1	27.71	0	0.00	27.80	2.1	16,292	0.01%
2022/05/19	4	27.73	0	0.00	28.05	4	16,453	0.02%
2022/05/18	0	0.00	2	27.90	27.85	-2	16,634	-0.01%
2022/05/17	4	27.83	2	27.85	27.85	2	16,654	0.01%
2022/05/16	4	27.40	1	27.80	27.60	3	16,825	0.02%
2022/05/13	3	27.12	2	27.08	27.15	1	17,090	0.01%
2022/05/12	4.1	27.03	0	0.00	27.00	4.1	17,210	0.02%
2022/05/11	3	27.30	1	27.40	27.30	2	17,331	0.01%
2022/05/10	9.1	27.16	5	27.20	27.40	4.1	17,953	0.02%
2022/05/09	12.1	27.69	3	27.82	27.70	9.1	18,037	0.05%
2022/05/06	0	0.00	2	28.80	29.05	-2	18,036	-0.01%
2022/05/04	3	28.73	0	0.00	28.80	3	18,422	0.02%
2022/05/03	1	28.35	1	28.45	28.65	0	18,862	0.00%
2022/04/29	4	28.44	4	28.45	28.50	0	19,259	0.00%
2022/04/28	3	28.17	0	0.00	28.40	3	19,548	0.02%
2022/04/27	14.1	28.33	2	28.40	28.25	12.1	20,025	0.06%
2022/04/26	11	28.69	1	28.75	28.85	10	20,920	0.05%
2022/04/25	8.1	28.67	10	28.84	28.60	-2	20,981	-0.01%
2022/04/22	2	29.15	0	0.00	29.10	2	20,926	0.01%
2022/04/21	1	29.30	0	0.00	29.30	1	20,976	0.00%
2022/04/19	0	0.00	1	29.50	29.25	-1	21,442	0.00%
2022/04/15	0	0.00	8	29.30	29.40	-8	21,712	-0.04%
2022/04/14	1	29.40	1	29.45	29.50	0	21,752	0.00%
2022/04/13	0	0.00	5.6	29.39	29.40	-5.6	21,823	-0.03%
2022/04/12	4	29.08	2	29.10	29.00	2	21,825	0.01%
2022/04/11	2	29.13	3	29.37	29.05	-1	21,787	0.00%
2022/04/08	2.5	29.25	1	29.40	29.15	1.5	21,735	0.01%
2022/04/07	4.2	29.48	13	29.45	29.25	-8.8	21,684	-0.04%
2022/04/06	20	29.85	3	29.83	29.80	17	21,532	0.08%
2022/03/31	1	30.00	0	0.00	29.75	1	21,547	0.00%
2022/03/29	4.1	29.86	25	29.88	29.80	-20.9	21,425	-0.10%
2022/03/28	0	0.00	1.1	29.86	29.95	-1.1	21,459	0.00%
2022/03/25	0	0.00	2	29.93	29.85	-2	21,537	-0.01%
2022/03/24	1	29.65	2	29.70	29.70	-1	21,579	0.00%
2022/03/23	5	29.94	9	29.87	29.80	-4	21,573	-0.02%
2022/03/22	2	30.10	0	0.00	30.00	2	21,462	0.01%
2022/03/21	0	0.00	4.1	30.03	30.05	-4.1	21,350	-0.02%
2022/03/18	0	0.00	2	29.75	29.75	-2	21,183	-0.01%
2022/03/17	3	29.62	0	0.00	29.60	3	21,161	0.01%
2022/03/16	5	29.30	0	0.00	29.50	5	20,999	0.02%
2022/03/15	1.3	29.46	0	0.00	29.35	1.3	20,977	0.01%
2022/03/14	1	29.70	0	0.00	29.65	1	20,942	0.00%
2022/03/11	2	29.45	1	29.55	29.50	1	20,957	0.00%
2022/03/10	0.6	29.45	1	29.40	29.45	-0.4	20,969	0.00%
2022/03/09	2.1	28.90	0	0.00	28.80	2.1	20,932	0.01%
2022/03/08	7	28.90	7.3	28.99	28.95	-0.3	20,708	0.00%
2022/03/07	43	29.10	30	28.95	28.90	13	20,692	0.06%
2022/03/04	4	29.50	4	29.40	29.50	0	20,859	0.00%
2022/03/03	10.3	29.45	3.2	29.43	29.50	7.1	20,771	0.03%
2022/03/02	32.1	29.27	30	29.37	29.35	2.1	20,565	0.01%
2022/03/01	31	29.20	21	29.59	29.35	10	20,298	0.05%
2022/02/25	8	29.47	1	29.65	29.40	7	19,738	0.04%
2022/02/24	21.2	29.24	2	29.28	29.25	19.2	15,179	0.13%
2022/02/23	3	29.92	1	30.30	30.00	2	14,379	0.01%
2022/02/22	6	30.11	0	0.00	30.25	6	14,076	0.04%
2022/02/21	3.1	30.13	0	0.00	30.30	3.1	13,822	0.02%
2022/02/18	5	30.33	0	0.00	30.30	5	13,645	0.04%
2022/02/17	0.1	30.50	0	0.00	30.60	0.1	13,443	0.00%
2022/02/16	1	30.65	0	0.00	30.40	1	13,387	0.01%
2022/02/15	7	30.14	55	30.15	30.65	-48	13,191	-0.36%
2022/02/14	6	30.39	12	30.45	30.30	-6	12,885	-0.05%
2022/02/11	2	30.83	2.2	30.86	31.00	-0.2	12,731	0.00%
2022/02/10	28.2	30.67	23	30.73	30.80	5.2	12,609	0.04%
2022/02/09	17	31.88	1	31.95	32.00	16	12,229	0.13%
2022/02/08	12	31.90	7	31.85	32.00	5	12,001	0.04%
2022/02/07	3	31.40	2.6	31.49	31.60	0.4	11,987	0.00%
2022/01/26	2	31.35	4	31.40	31.35	-2	11,803	-0.02%
2022/01/25	4	31.24	14	31.39	31.60	-10	11,590	-0.09%
2022/01/24	0	0.00	34.1	30.90	31.45	-34.1	11,204	-0.30%
2022/01/21	4	31.04	14.2	31.04	31.25	-10.2	10,801	-0.09%
2022/01/20	54	31.01	18.1	31.18	31.50	35.9	10,475	0.34%
2022/01/19	25	30.53	25.2	30.44	30.95	-0.2	9,896	0.00%
2022/01/18	2	30.05	3	29.98	30.00	-1	8,844	-0.01%
2022/01/17	2	30.15	6	30.08	30.15	-4	8,720	-0.05%
2022/01/14	2	29.63	13	29.72	29.85	-11	8,630	-0.13%
2022/01/13	1	30.00	11	29.98	30.00	-10	8,751	-0.11%
2022/01/12	17	29.61	2	29.58	29.75	15	8,633	0.17%
2022/01/11	2	29.25	11	29.27	29.35	-9	8,401	-0.11%
2022/01/10	11	29.23	8	29.18	29.10	3	8,222	0.04%
2022/01/07	2	29.05	2	29.05	29.05	0	8,195	0.00%
2022/01/06	8	29.00	18	28.95	28.95	-10	8,183	-0.12%
2022/01/05	2	29.08	1	29.10	29.05	1	8,214	0.01%
2022/01/04	1	29.10	0	0.00	29.10	1	8,331	0.01%
2022/01/03	1	29.20	14	29.18	29.00	-13	8,450	-0.15%
2021/12/30	0.4	29.20	0	0.00	29.15	0.4	8,766	0.00%
2021/12/29	3	29.22	2	29.28	29.25	1	8,830	0.01%
2021/12/28	0.5	29.15	4	29.20	29.20	-3.5	8,874	-0.04%
2021/12/27	1.7	29.11	4	29.10	29.20	-2.3	8,883	-0.03%
2021/12/24	1	29.15	0	0.00	29.10	1	8,970	0.01%
2021/12/23	1	29.05	12	29.03	28.95	-11	8,972	-0.12%
2021/12/22	6	29.08	3	28.95	28.95	3	9,038	0.03%
2021/12/21	32	29.07	9	29.10	28.95	23	8,999	0.26%
2021/12/20	8	28.78	26	28.95	28.90	-18	8,949	-0.20%
2021/12/17	5.5	29.02	2	29.00	28.85	3.5	8,894	0.04%
2021/12/16	2	28.98	1	28.85	29.05	1	8,842	0.01%
2021/12/15	2.8	28.89	0	0.00	29.00	2.8	8,920	0.03%
2021/12/14	1	28.90	0	0.00	29.00	1	9,055	0.01%
2021/12/13	3	29.10	1	29.35	29.00	2	9,093	0.02%
2021/12/10	15	29.18	13	29.33	29.25	2	9,183	0.02%
2021/12/08	10	29.20	1.1	29.34	29.20	8.9	9,224	0.10%
2021/12/07	0	0.00	1	29.35	29.35	-1	9,211	-0.01%
2021/12/06	1	29.00	4	29.25	29.30	-3	9,161	-0.03%
2021/12/03	0	0.00	4	29.25	29.15	-4	9,194	-0.04%
2021/12/02	4	29.30	0	0.00	29.15	4	9,150	0.04%
2021/12/01	3	28.98	5	29.06	29.30	-2	9,177	-0.02%
2021/11/30	3	29.70	1	29.70	28.60	2	9,029	0.02%
2021/11/29	1	28.95	6	29.17	29.30	-5	8,533	-0.06%
2021/11/26	1	29.20	2	29.45	29.15	-1	8,478	-0.01%
2021/11/25	2	29.40	2	29.60	29.65	0	8,556	0.00%
2021/11/24	0	0.00	1.3	29.33	29.35	-1.3	8,523	-0.02%
2021/11/23	5	29.05	0	0.00	29.10	5	8,519	0.06%
2021/11/22	0	0.00	10	29.30	29.40	-10	8,569	-0.12%
2021/11/19	0	0.00	11	29.11	29.20	-11	8,606	-0.13%
2021/11/18	10	28.80	0.4	28.85	28.80	9.6	8,619	0.11%
2021/11/17	14	28.89	0	0.00	28.80	14	8,680	0.16%
2021/11/16	6	28.92	1	28.75	29.05	5	8,713	0.06%
2021/11/15	0.4	28.90	0.1	28.80	28.75	0.3	8,784	0.00%
2021/11/10	1	28.85	3	28.68	28.95	-2	9,163	-0.02%
2021/11/09	12	28.56	0	0.00	28.85	12	9,297	0.13%
2021/11/08	26.1	28.64	2	29.10	28.45	24.1	9,288	0.26%
2021/11/05	0	0.00	0.2	29.70	29.55	-0.2	9,167	0.00%
2021/11/04	8	29.70	25	29.67	29.80	-17	9,214	-0.18%
2021/11/03	0	0.00	16	29.20	29.30	-16	9,028	-0.18%
2021/11/02	1	29.10	1	29.20	29.20	0	9,382	0.00%
2021/11/01	9	28.93	25.5	28.91	29.10	-16.5	9,537	-0.17%
2021/10/29	2.1	29.10	3	29.12	29.20	-0.9	9,619	-0.01%
2021/10/28	0	0.00	2	29.35	29.35	-2	9,800	-0.02%
2021/10/27	0.5	29.23	3	29.25	29.35	-2.5	9,985	-0.03%
2021/10/26	1	29.15	1	29.25	29.30	0	10,226	0.00%
2021/10/25	0.9	29.18	2	29.15	29.20	-1.1	10,286	-0.01%
2021/10/22	1	29.05	4.2	29.25	29.25	-3.2	10,483	-0.03%
2021/10/21	1	29.05	29	29.15	29.10	-28	10,481	-0.27%
2021/10/20	15	28.85	6	28.81	28.90	9	10,426	0.09%
2021/10/19	0.2	28.45	0	0.00	28.50	0.2	10,454	0.00%
2021/10/18	5.1	28.40	3	28.58	28.35	2.1	10,711	0.02%
2021/10/15	1	28.55	2	28.50	28.70	-1	12,208	-0.01%
2021/10/14	5	28.84	5	28.60	28.40	0	12,692	0.00%
2021/10/13	25	28.72	2	28.58	28.70	23	12,980	0.18%
2021/10/12	2	27.95	5	28.48	28.70	-3	13,135	-0.02%
2021/10/08	2	28.50	13	28.42	28.40	-11	13,243	-0.08%
2021/10/07	3	28.33	12.1	28.27	28.35	-9.1	13,279	-0.07%
2021/10/06	0	0.00	1	27.45	27.55	-1	13,170	-0.01%
2021/10/05	4	27.13	32	27.15	27.40	-28	13,192	-0.21%
2021/10/04	6	27.28	13	27.24	27.15	-7	13,283	-0.05%
2021/10/01	5	27.35	5.5	27.28	27.45	-0.5	13,427	0.00%
2021/09/30	1	27.40	0.1	27.45	27.50	0.9	13,451	0.01%
2021/09/29	4	27.19	3	27.50	27.25	1	13,541	0.01%
2021/09/28	4	27.55	0	0.00	27.70	4	13,644	0.03%
2021/09/24	4	27.69	1	27.70	27.70	3	14,038	0.02%
2021/09/23	0	0.00	21	27.76	27.75	-21	14,059	-0.15%
2021/09/22	2	27.30	1	27.40	27.40	1	14,101	0.01%
2021/09/17	5	27.75	4	27.73	27.70	1	14,159	0.01%
2021/09/16	17	27.64	3	27.68	27.70	14	14,152	0.10%
2021/09/15	32.2	27.85	1	27.80	27.75	31.2	14,166	0.22%
2021/09/14	1	27.20	5	27.35	27.20	-4	14,033	-0.03%
2021/09/13	1	26.95	0	0.00	27.05	1	14,016	0.01%
2021/09/10	5	27.12	20	27.20	27.15	-15	14,056	-0.11%
2021/09/09	3	27.10	0	0.00	27.10	3	14,211	0.02%
2021/09/08	2.1	27.25	1	27.15	27.20	1.1	14,292	0.01%
2021/09/07	3	27.42	51	27.53	27.45	-48	14,376	-0.33%
2021/09/06	0	0.00	1	27.80	27.55	-1	14,502	-0.01%
2021/09/03	0	0.00	1	27.55	27.55	-1	14,530	-0.01%
2021/09/02	2	27.50	0	0.00	27.50	2	14,725	0.01%
2021/09/01	1	27.55	0	0.00	27.55	1	14,856	0.01%
2021/08/30	4	27.46	0	0.00	27.65	4	14,854	0.03%
2021/08/27	3	27.47	30	27.45	27.50	-27	14,902	-0.18%
2021/08/26	1.1	27.31	4	27.25	27.35	-2.9	14,962	-0.02%
2021/08/25	1.5	27.74	0.7	27.80	27.75	0.9	15,092	0.01%
2021/08/24	1	27.55	12	27.42	27.60	-11	15,225	-0.07%
2021/08/23	4	27.00	21.3	27.05	26.95	-17.3	15,310	-0.11%
2021/08/20	2	26.85	105	26.90	26.90	-103	15,435	-0.67%	大賣/鉅額交易
2021/08/19	4	26.81	1	26.65	26.70	3	16,216	0.02%
2021/08/18	2	26.80	3	26.55	27.00	-1	16,212	-0.01%
2021/08/17	8	26.76	0	0.00	26.75	8	16,279	0.05%
2021/08/16	11	26.76	5	26.75	26.70	6	16,316	0.04%
2021/08/13	26	27.09	0	0.00	27.15	26	16,292	0.16%
2021/08/12	3	27.25	3	27.28	27.35	0	16,283	0.00%
2021/08/11	2	27.25	5.2	27.21	27.20	-3.2	16,355	-0.02%
2021/08/10	36	27.12	1	27.20	27.20	35	16,448	0.21%
2021/08/09	33.2	27.34	0	0.00	27.30	33.2	16,610	0.20%
2021/08/06	97	27.28	31	27.70	27.70	66	16,679	0.40%
2021/08/05	38.1	27.20	0	0.00	27.10	38.1	16,561	0.23%
2021/08/04	22.1	27.20	2	27.20	27.30	20.1	16,863	0.12%
2021/08/03	62.2	27.27	3	27.60	27.40	59.2	17,018	0.35%
2021/08/02	6.1	27.52	25	27.55	27.60	-18.9	17,057	-0.11%
2021/07/30	3	27.85	2	27.95	27.75	1	16,996	0.01%
2021/07/28	8	27.93	32	27.94	28.05	-24	17,088	-0.14%
2021/07/27	7	28.10	11.3	28.25	28.15	-4.3	17,297	-0.02%
2021/07/26	9	28.19	0	0.00	28.10	9	17,603	0.05%
2021/07/23	10	28.15	0	0.00	28.10	10	17,588	0.06%
2021/07/22	18	28.19	1	28.15	28.20	17	17,556	0.10%
2021/07/21	142.9	28.27	23.4	28.03	28.05	119.5	17,414	0.69%	大買/鉅額交易
2021/07/20	34.7	31.27	4	31.39	31.20	30.7	16,072	0.19%
2021/07/19	3.1	31.55	8	31.69	31.65	-4.9	15,731	-0.03%
2021/07/16	14.1	31.73	3.1	31.80	31.75	11	15,823	0.07%
2021/07/15	3.5	32.07	2	31.95	31.95	1.5	15,840	0.01%
2021/07/14	0	0.00	1	32.15	32.10	-1	15,771	-0.01%
2021/07/13	5	32.44	19	32.51	32.20	-14	15,830	-0.09%
2021/07/12	4	32.76	6.4	32.75	32.65	-2.4	15,761	-0.02%
2021/07/09	2	32.60	0	0.00	32.70	2	15,802	0.01%
2021/07/08	4	32.95	2	32.93	32.80	2	16,007	0.01%
2021/07/07	0	0.00	7	32.73	32.75	-7	16,035	-0.04%
2021/07/06	1	32.70	0	0.00	32.70	1	16,221	0.01%
2021/07/05	4	32.53	5	32.59	32.55	-1	16,263	-0.01%
2021/07/02	7	31.71	25	32.04	32.35	-18	16,203	-0.11%
2021/07/01	4	31.25	7	31.21	31.05	-3	16,089	-0.02%
2021/06/30	5	31.05	5	30.98	31.00	0	16,096	0.00%
2021/06/29	1	30.70	1	30.80	30.75	0	16,144	0.00%
2021/06/28	1.1	30.85	0.3	30.94	30.80	0.8	16,267	0.01%
2021/06/25	1	30.65	6.1	30.82	30.80	-5.1	16,274	-0.03%
2021/06/24	1	30.45	2	30.45	30.40	-1	16,354	-0.01%
2021/06/23	0	0.00	10	30.50	30.40	-10	16,487	-0.06%
2021/06/22	2	30.40	0	0.00	30.40	2	16,918	0.01%
2021/06/21	3	30.43	10	30.70	30.30	-7	17,834	-0.04%
2021/06/18	0	0.00	3	30.65	30.65	-3	18,194	-0.02%
2021/06/17	11	30.75	0.1	30.60	30.60	10.9	18,405	0.06%
2021/06/16	16	30.51	3.4	30.49	30.60	12.7	19,062	0.07%
2021/06/15	2	30.15	12.7	30.26	30.15	-10.7	19,614	-0.05%
2021/06/11	20	30.20	0	0.00	30.15	20	19,612	0.10%
2021/06/10	12.1	30.13	0	0.00	30.25	12.1	19,681	0.06%
2021/06/09	1.1	30.21	1	30.25	30.20	0.1	19,730	0.00%
2021/06/08	0	0.00	3	30.82	30.65	-3	19,762	-0.02%
2021/06/07	9	30.50	5	30.62	30.55	4	19,818	0.02%
2021/06/04	1	30.90	0	0.00	30.95	1	19,841	0.01%
2021/06/03	11	31.33	0	0.00	31.25	11	19,870	0.06%
2021/06/02	8	31.50	4	31.43	31.35	4	19,923	0.02%
2021/06/01	4.7	31.26	2	31.10	31.40	2.7	19,887	0.01%
2021/05/28	4.4	30.41	25	30.11	30.55	-20.7	19,835	-0.10%
2021/05/27	7	29.41	10	29.67	29.55	-3	19,905	-0.02%
2021/05/26	5.1	29.83	0	0.00	29.70	5.1	19,518	0.03%
2021/05/25	4	29.58	6	29.63	29.55	-2	19,581	-0.01%
2021/05/24	0	0.00	10	28.95	29.30	-10	19,634	-0.05%
2021/05/21	12	29.46	5	29.13	29.10	7	19,682	0.04%
2021/05/20	1	29.35	0	0.00	29.20	1	19,584	0.01%
2021/05/19	4	29.06	1	29.15	29.15	3	19,594	0.02%
2021/05/17	4.1	28.53	5	28.00	27.90	-0.9	19,605	0.00%
2021/05/14	1	29.50	3	29.75	29.55	-2	19,375	-0.01%
2021/05/13	3	29.90	0	0.00	29.70	3	19,318	0.02%
2021/05/12	15.1	29.70	19.1	30.05	30.00	-4.1	19,135	-0.02%
2021/05/11	2.2	30.55	0	0.00	30.50	2.2	18,813	0.01%
2021/05/10	3	30.47	1	30.45	31.20	2	18,683	0.01%
2021/05/07	1	31.05	1	31.00	31.15	0	19,015	0.00%
2021/05/06	6	30.91	4	30.85	30.75	2	19,568	0.01%
2021/05/05	5.2	30.89	10	30.90	30.80	-4.8	20,029	-0.02%
2021/05/04	5.1	30.98	10	31.08	31.15	-4.9	19,961	-0.02%
2021/05/03	6.1	31.85	8	31.87	31.65	-1.9	19,780	-0.01%
2021/04/29	6	32.51	5	32.53	32.70	1	19,586	0.01%
2021/04/28	5	32.65	0	0.00	32.70	5	19,594	0.03%
2021/04/27	9.1	32.65	1	32.60	32.60	8.1	19,730	0.04%
2021/04/26	6.2	32.84	6.5	32.66	32.80	-0.2	19,659	0.00%
2021/04/23	9	32.22	9	32.16	32.45	0	19,574	0.00%
2021/04/22	9	32.78	2	32.63	32.55	7	19,688	0.04%
2021/04/21	16	33.02	0	0.00	33.00	16	19,681	0.08%
2021/04/20	6	33.07	1	33.05	33.10	5	19,604	0.03%
2021/04/19	13	33.05	0.1	33.10	33.05	12.9	19,556	0.07%
2021/04/16	20	32.93	1	33.05	32.95	19	19,469	0.10%
2021/04/15	12	32.80	0	0.00	32.85	12	19,541	0.06%
2021/04/14	8.2	32.88	13	32.86	33.00	-4.8	19,450	-0.02%
2021/04/13	15	33.28	7	33.26	33.15	8	19,250	0.04%
2021/04/12	33	33.46	6	33.53	33.40	27	19,191	0.14%
2021/04/09	14	33.70	3	33.75	33.70	11	19,040	0.06%
2021/04/08	0	0.00	1	33.60	33.55	-1	18,929	-0.01%
2021/04/07	10	33.48	34	33.60	33.45	-24	18,819	-0.13%
2021/04/06	9	33.44	10	33.55	33.40	-1	18,656	-0.01%
2021/04/01	9	33.57	45	33.59	33.40	-36	18,698	-0.19%
2021/03/31	8	33.74	4	33.78	33.50	4	18,637	0.02%
2021/03/30	0	0.00	6	33.65	33.85	-6	18,519	-0.03%
2021/03/29	16	33.46	4	33.55	33.55	12	18,451	0.07%
2021/03/26	2	33.30	1.1	33.30	33.45	0.9	18,397	0.00%
2021/03/25	9	33.14	7	33.46	33.20	2	18,661	0.01%
2021/03/24	37.2	33.84	4	33.73	33.75	33.2	18,375	0.18%
2021/03/23	65	34.14	19	34.27	34.75	46	17,678	0.26%
2021/03/22	0	0.00	10.1	34.05	34.35	-10.1	17,445	-0.06%
2021/03/19	18.5	33.68	4	33.79	33.85	14.5	17,615	0.08%
2021/03/18	14	33.83	27.5	33.69	33.85	-13.5	17,268	-0.08%
2021/03/17	1	32.50	0	0.00	32.65	1	16,685	0.01%
2021/03/16	3	32.60	2	32.55	32.60	1	16,767	0.01%
2021/03/15	6	32.75	3.1	32.84	32.60	2.9	16,836	0.02%
2021/03/12	13.1	32.42	2	32.50	32.40	11.1	16,874	0.07%
2021/03/11	1	32.20	5	32.20	32.25	-4	16,894	-0.02%
2021/03/10	2	32.23	0	0.00	32.10	2	16,992	0.01%
2021/03/09	1	31.75	0	0.00	32.00	1	17,174	0.01%
2021/03/04	2	31.20	0	0.00	31.35	2	17,900	0.01%
2021/03/03	2	31.20	2.3	31.40	31.40	-0.3	17,975	0.00%
2021/03/02	22.2	31.44	4.6	31.42	31.35	17.6	17,826	0.10%
2021/02/26	1.3	31.50	16	31.67	32.00	-14.7	17,634	-0.08%
2021/02/25	15.5	31.86	9	31.78	31.70	6.5	17,263	0.04%
2021/02/24	1.3	31.99	3	31.93	31.90	-1.7	17,199	-0.01%
2021/02/23	20	31.78	3	31.67	31.80	17	17,047	0.10%
2021/02/22	7	31.19	3	31.35	31.30	4	16,982	0.02%
2021/02/19	2	30.78	1	31.05	31.15	1	17,001	0.01%
2021/02/18	7	30.83	0	0.00	30.80	7	17,007	0.04%
2021/02/17	0	0.00	1	31.25	31.00	-1	17,080	-0.01%
2021/02/05	1	30.80	0	0.00	30.80	1	17,294	0.01%
2021/02/04	3	30.83	1	30.90	30.75	2	17,281	0.01%
2021/02/03	1	31.00	0	0.00	31.10	1	17,275	0.01%
2021/02/02	4	31.26	5	31.35	31.15	-1	17,264	-0.01%
2021/02/01	3	30.83	5	31.12	31.10	-2	17,212	-0.01%
2021/01/29	2	31.60	2	31.45	31.25	0	17,075	0.00%
2021/01/28	10	32.62	35.6	32.96	32.70	-25.6	16,547	-0.15%
2021/01/27	6	32.08	45	32.22	32.35	-39	15,969	-0.24%
2021/01/26	2	30.95	0.4	30.85	30.85	1.6	15,400	0.01%
2021/01/25	3	31.10	8	31.20	31.20	-5	15,324	-0.03%
2021/01/22	0	0.00	4	30.61	30.70	-4	15,169	-0.03%
2021/01/21	0	0.00	0.2	29.95	29.90	-0.2	15,053	0.00%
2021/01/20	4	30.28	3	30.43	30.00	1	15,065	0.01%
2021/01/19	0	0.00	2	30.90	30.75	-2	14,868	-0.01%
2021/01/18	0	0.00	2	30.60	30.65	-2	14,940	-0.01%
2021/01/15	10	31.55	15	31.52	31.00	-5	14,884	-0.03%
2021/01/14	16	31.51	7	31.32	31.65	9	14,880	0.06%
2021/01/13	5	31.00	2	31.00	30.90	3	14,588	0.02%
2021/01/12	3	30.83	1	30.65	30.85	2	14,473	0.01%
2021/01/11	2	30.75	0	0.00	31.00	2	14,358	0.01%
2021/01/08	2	30.75	6	30.80	31.00	-4	14,310	-0.03%
2021/01/07	13	30.50	2	30.35	30.50	11	14,310	0.08%
2021/01/06	0	0.00	2	30.50	30.35	-2	14,332	-0.01%
2021/01/05	5.2	30.36	6	30.50	30.50	-0.8	14,261	-0.01%
2021/01/04	1	30.75	1	31.00	30.80	0	14,338	0.00%
2020/12/31	0	0.00	1	31.05	31.00	-1	14,232	-0.01%
2020/12/29	2	31.30	3	31.05	30.95	-1	14,241	-0.01%
2020/12/28	18.7	30.96	1	30.85	31.05	17.7	14,242	0.12%
2020/12/25	1	30.75	2	30.78	30.55	-1	14,281	-0.01%
2020/12/24	8	30.51	0	0.00	30.65	8	14,304	0.06%
2020/12/22	5	30.00	15	30.03	30.05	-10	14,312	-0.07%
2020/12/21	16	29.63	21	29.43	30.05	-5	14,500	-0.03%
2020/12/18	4	30.43	1	30.55	30.20	3	14,448	0.02%
2020/12/17	23	30.55	5	30.33	30.40	18	14,367	0.13%
2020/12/16	0	0.00	10	30.63	31.05	-10	14,155	-0.07%
2020/12/15	19.3	30.14	63.3	30.21	30.05	-44	14,004	-0.31%
2020/12/14	17	30.69	21	30.46	31.05	-4	13,637	-0.03%
2020/12/11	9.2	31.55	9	31.33	31.60	0.2	13,407	0.00%
2020/12/10	8	31.65	4	31.85	31.65	4	13,431	0.03%
2020/12/09	58.2	32.02	3	32.10	32.15	55.2	13,358	0.41%
2020/12/08	5	31.80	2	31.78	31.80	3	13,298	0.02%
2020/12/07	14.3	31.47	34.1	31.44	31.55	-19.8	13,328	-0.15%
2020/12/04	18.4	31.13	5	31.30	31.30	13.4	13,346	0.10%
2020/12/03	4	31.43	3.6	31.33	31.30	0.4	13,311	0.00%
2020/12/02	30	31.19	14	31.15	31.45	16	13,065	0.12%
2020/12/01	28	30.37	38	30.42	30.65	-10	12,992	-0.08%
2020/11/30	4	30.78	5	31.19	29.85	-1	12,941	-0.01%
2020/11/27	6	30.75	2	30.80	30.95	4	12,362	0.03%
2020/11/25	4	30.15	3.1	30.05	30.05	0.9	12,470	0.01%
2020/11/24	0	0.00	0.2	30.15	30.25	-0.2	12,502	0.00%
2020/11/23	8	30.21	0	0.00	30.10	8	12,574	0.06%
2020/11/20	1	29.85	1	30.05	30.05	0	12,639	0.00%
2020/11/19	5	30.02	0	0.00	29.95	5	13,095	0.04%
2020/11/18	4	30.08	0	0.00	30.15	4	13,270	0.03%
2020/11/17	0	0.00	4	30.28	30.30	-4	13,303	-0.03%
2020/11/16	1	30.20	2	30.18	30.40	-1	13,666	-0.01%
2020/11/13	7	30.11	24	29.97	30.30	-17	13,937	-0.12%
2020/11/11	0	0.00	4	29.00	29.45	-4	13,805	-0.03%
2020/11/10	0	0.00	4	29.30	29.15	-4	13,896	-0.03%
2020/11/09	0	0.00	16	29.35	29.50	-16	14,204	-0.11%
2020/11/06	2.9	29.19	0	0.00	29.15	2.9	14,334	0.02%
2020/11/05	11	29.16	13	29.40	29.10	-2	14,507	-0.01%
2020/11/04	0	0.00	4	29.00	29.00	-4	14,677	-0.03%
2020/11/03	0	0.00	1.2	28.75	28.75	-1.2	14,804	-0.01%
2020/11/02	1	28.30	6	28.48	28.35	-5	14,923	-0.03%
2020/10/30	7	28.59	2	28.60	28.50	5	15,195	0.03%
2020/10/29	6	28.78	8	28.80	28.70	-2	15,516	-0.01%
2020/10/28	9	29.05	1	29.00	29.15	8	15,648	0.05%
2020/10/27	6	29.03	2	29.00	29.00	4	15,788	0.03%
2020/10/26	2	29.43	15	29.42	29.30	-13	15,965	-0.08%
2020/10/23	15	28.81	4	28.95	28.85	11	15,965	0.07%
2020/10/22	3	28.43	7	28.56	28.75	-4	16,121	-0.02%
2020/10/21	5	29.03	1	28.75	28.55	4	16,129	0.02%
2020/10/20	2	28.75	1	29.05	28.95	1	16,591	0.01%
2020/10/19	0	0.00	1	28.95	28.80	-1	17,134	-0.01%
2020/10/16	18	29.11	27	28.80	28.80	-9	17,377	-0.05%
2020/10/15	12	29.64	12	29.25	29.10	0	17,940	0.00%
2020/10/14	4	28.83	1	29.00	29.05	3	18,796	0.02%
2020/10/13	1	28.50	1	28.65	28.70	0	19,194	0.00%
2020/10/12	18	28.92	6	28.87	28.85	12	19,999	0.06%
2020/10/08	0	0.00	4	29.68	29.70	-4	20,058	-0.02%
2020/10/07	2	29.40	0	0.00	29.35	2	20,337	0.01%
2020/10/05	5	29.55	0	0.00	29.55	5	20,907	0.02%
2020/09/30	3	29.98	1	30.10	29.80	2	21,182	0.01%
2020/09/28	4	29.65	1	29.50	29.70	3	22,677	0.01%
2020/09/25	0	0.00	2	28.90	29.15	-2	23,163	-0.01%
2020/09/24	8	29.04	2	29.45	28.85	6	23,278	0.03%
2020/09/23	4	29.80	3	29.95	29.95	1	23,293	0.00%
2020/09/22	2	29.15	11	29.04	29.10	-9	23,223	-0.04%
2020/09/21	0	0.00	1	29.55	29.50	-1	23,384	0.00%
2020/09/18	0	0.00	2	29.80	29.85	-2	23,772	-0.01%
2020/09/17	13	29.68	0	0.00	29.65	13	24,067	0.05%
2020/09/16	0	0.00	5	30.23	30.10	-5	24,572	-0.02%
2020/09/15	4	29.74	2	29.75	29.75	2	24,802	0.01%
2020/09/14	5	29.92	6	29.84	30.10	-1	25,480	0.00%
2020/09/11	6	29.93	10	29.88	29.90	-4	26,124	-0.02%
2020/09/10	17	30.01	3	30.22	29.80	14	26,381	0.05%
2020/09/09	9	30.09	1	30.05	30.45	8	26,211	0.03%
2020/09/08	9	30.77	27	31.10	30.70	-18	26,220	-0.07%
2020/09/07	11	31.44	7	31.49	31.30	4	26,257	0.02%
2020/09/04	9	30.96	14	31.05	31.75	-5	26,490	-0.02%
2020/09/03	9	31.87	3.1	32.04	31.70	5.9	26,531	0.02%
2020/09/02	14	32.14	0	0.00	32.25	14	26,768	0.05%
2020/09/01	18	32.28	6	32.38	32.35	12	26,957	0.04%
2020/08/31	1	32.90	14	32.70	31.90	-13	26,976	-0.05%
2020/08/28	5	32.58	2	32.60	32.60	3	26,817	0.01%
2020/08/27	10	33.14	10	33.24	33.15	0	26,914	0.00%
2020/08/26	18	33.44	4	33.68	33.60	14	26,905	0.05%
2020/08/25	18	33.54	10	33.81	34.00	8	26,848	0.03%
2020/08/24	8	32.08	13	32.37	32.60	-5	26,739	-0.02%
2020/08/21	14	31.10	1	31.50	31.30	13	26,576	0.05%
2020/08/20	12.4	31.13	14	31.13	30.90	-1.6	26,599	-0.01%
2020/08/19	41	32.75	15	32.68	32.40	26	26,146	0.10%
2020/08/18	6	34.22	1	34.75	33.90	5	25,677	0.02%
2020/08/17	5	34.56	5	34.65	34.50	0	25,642	0.00%
2020/08/14	11	35.00	14	34.94	34.75	-3	25,563	-0.01%
2020/08/13	11	35.20	113	35.21	34.85	-102	25,531	-0.40%	大賣/鉅額交易
2020/08/12	11	34.41	4	34.13	34.70	7	25,390	0.03%
2020/08/11	16	34.12	25	33.92	34.00	-9	25,355	-0.04%
2020/08/10	4	34.56	8	34.27	34.50	-4	25,399	-0.02%
2020/08/07	0	0.00	12.1	35.09	34.90	-12.1	25,411	-0.05%
2020/08/06	122	35.27	24	34.71	34.95	98	25,295	0.39%	大買/
2020/08/05	34.2	35.06	7	35.01	34.90	27.2	25,235	0.11%
2020/08/04	16	34.81	22	34.79	35.00	-6	24,978	-0.02%
2020/08/03	34	33.90	4.2	33.83	33.85	29.8	24,798	0.12%
2020/07/31	3	34.43	4.5	34.63	34.50	-1.5	24,671	-0.01%
2020/07/30	5	34.55	0	0.00	34.60	5	24,446	0.02%
2020/07/29	1	34.00	11	33.87	33.80	-10	24,306	-0.04%
2020/07/28	8	33.70	5	33.48	33.25	3	24,304	0.01%
2020/07/27	2	33.48	5	33.29	33.25	-3	24,479	-0.01%
2020/07/24	29	34.58	13	34.45	34.10	16	24,440	0.07%
2020/07/23	10	35.57	7	35.28	35.60	3	23,976	0.01%
2020/07/22	1	34.15	16	34.08	34.25	-15	23,476	-0.06%
2020/07/21	25	34.00	35	34.23	33.90	-10	23,295	-0.04%
2020/07/20	50	32.92	16	33.40	32.95	34	22,719	0.15%
2020/07/17	22	35.76	13.3	35.69	35.80	8.7	21,717	0.04%
2020/07/16	16	35.76	23	35.45	36.00	-7	21,458	-0.03%
2020/07/15	2.3	33.94	6	34.20	34.05	-3.7	20,700	-0.02%
2020/07/14	6	33.79	0	0.00	34.10	6	20,543	0.03%
2020/07/13	13	33.92	1	33.35	34.20	12	20,361	0.06%
2020/07/10	3	32.85	19	32.92	32.55	-16	20,175	-0.08%
2020/07/09	13	33.88	2	34.13	33.40	11	20,251	0.05%
2020/07/08	15	33.36	52	33.33	33.45	-37	19,957	-0.19%
2020/07/07	69	35.58	29.1	34.82	34.50	39.9	19,252	0.21%
2020/07/06	5	38.55	8	38.17	38.65	-3	18,297	-0.02%
2020/07/03	3	37.05	15	36.96	37.20	-12	17,841	-0.07%
2020/07/02	14	36.86	19	37.09	37.15	-5	17,796	-0.03%
2020/07/01	12	36.65	17	36.74	36.80	-5	17,701	-0.03%
2020/06/30	17	35.89	15	35.96	35.80	2	17,522	0.01%
2020/06/29	2	35.38	4	35.44	35.65	-2	17,474	-0.01%
2020/06/24	26	35.88	13	35.96	35.65	13	17,243	0.08%
2020/06/23	13	35.83	16	35.82	36.00	-3	17,191	-0.02%
2020/06/22	34	34.94	34	34.93	34.80	0	17,223	0.00%
2020/06/19	10	34.35	37	34.58	34.65	-27	16,876	-0.16%
2020/06/18	12	33.93	14	33.89	34.00	-2	16,268	-0.01%
2020/06/17	3	31.55	66.1	31.72	32.25	-63.1	15,614	-0.40%
2020/06/15	0	0.00	97	31.31	31.10	-97	15,850	-0.61%
2020/06/12	3	29.77	70	30.38	30.70	-67	15,963	-0.42%
2020/06/11	9	31.37	8	30.83	30.65	1	16,131	0.01%
2020/06/10	5	31.60	2	31.40	31.45	3	16,046	0.02%
2020/06/09	19	31.13	18	31.13	31.15	1	16,115	0.01%
2020/06/08	18	29.98	75.2	30.09	30.45	-57.2	16,095	-0.36%
2020/06/05	0	0.00	8	29.89	29.80	-8	15,920	-0.05%
2020/06/04	2	29.78	17	29.78	29.85	-15	15,885	-0.09%
2020/06/03	15	29.60	7	29.61	29.55	8	15,994	0.05%
2020/06/02	0	0.00	6	29.13	29.15	-6	15,975	-0.04%
2020/06/01	1	28.90	2	28.95	29.00	-1	15,911	-0.01%
2020/05/29	0	0.00	1	28.60	28.60	-1	15,862	-0.01%
2020/05/28	2	28.48	1	28.80	28.50	1	15,593	0.01%
2020/05/27	6	28.45	2	28.50	28.60	4	15,671	0.03%
2020/05/26	1	28.20	5.4	28.33	28.20	-4.4	15,660	-0.03%
2020/05/25	13	28.07	8	28.23	28.20	5	15,661	0.03%
2020/05/22	13	28.10	13	28.10	28.40	0	15,642	0.00%
2020/05/21	4	28.29	1	28.35	28.35	3	15,516	0.02%
2020/05/20	0	0.00	1	28.25	28.15	-1	15,471	-0.01%
2020/05/19	0	0.00	6	28.15	28.30	-6	15,304	-0.04%
2020/05/18	6	27.56	1	27.50	27.55	5	15,109	0.03%
2020/05/15	1	28.30	4	28.13	28.10	-3	14,963	-0.02%
2020/05/14	5	27.95	1	27.90	27.95	4	14,826	0.03%
2020/05/13	3	27.55	0	0.00	27.55	3	14,627	0.02%
2020/05/12	2	27.55	0	0.00	27.50	2	14,527	0.01%
2020/05/11	0	0.00	3	27.85	27.80	-3	14,438	-0.02%
2020/05/08	3	27.83	0	0.00	27.45	3	14,348	0.02%
2020/05/06	2	27.88	0.9	27.80	27.80	1.1	14,116	0.01%
2020/05/05	1	27.90	0	0.00	27.75	1	14,084	0.01%
2020/05/04	6	27.63	2	27.90	27.85	4	14,076	0.03%
2020/04/30	5	28.05	3	28.27	28.25	2	14,023	0.01%
2020/04/29	5	27.20	15	27.32	27.70	-10	13,812	-0.07%
2020/04/28	0.1	26.75	1	26.80	26.90	-0.9	13,693	-0.01%
2020/04/27	4	26.44	1	26.25	26.50	3	14,075	0.02%
2020/04/23	0	0.00	10	25.92	26.00	-10	14,093	-0.07%
2020/04/22	2	25.40	3	25.38	25.55	-1	14,082	-0.01%
2020/04/21	6	25.51	2	25.58	25.30	4	14,140	0.03%
2020/04/20	2	26.13	0.2	26.05	26.00	1.8	14,000	0.01%
2020/04/17	10	26.20	6	26.15	26.05	4	13,943	0.03%
2020/04/16	5	26.00	0	0.00	26.20	5	13,857	0.04%
2020/04/15	0	26.50	0	0.00	26.50	0	13,799	0.00%
2020/04/14	9	26.32	12	26.76	26.70	-3	13,667	-0.02%
2020/04/10	4	25.15	0	0.00	25.25	4	13,364	0.03%
2020/04/09	2	25.05	1	25.15	25.05	1	13,461	0.01%
2020/04/08	4	25.15	2	25.23	25.10	2	13,400	0.01%
2020/04/07	4.2	25.33	3	25.40	25.20	1.2	13,319	0.01%
2020/04/06	2	25.18	6	25.09	25.15	-4	13,189	-0.03%
2020/04/01	5	24.36	4	24.46	24.40	1	12,942	0.01%
2020/03/31	3	24.20	14	24.15	24.50	-11	12,762	-0.09%
2020/03/30	15	23.28	15	23.69	23.85	0	12,531	0.00%
2020/03/27	5	24.37	2	24.15	23.75	3	12,401	0.02%
2020/03/26	7	24.16	18	24.02	24.00	-11	12,097	-0.09%
2020/03/25	0	0.00	3	23.20	23.20	-3	11,530	-0.03%
2020/03/24	0	0.00	2	21.10	21.10	-2	11,524	-0.02%
2020/03/23	3	19.17	0	0.00	19.20	3	11,424	0.03%
2020/03/20	3	20.02	10	20.29	20.40	-7	11,436	-0.06%
2020/03/19	27	18.79	1	19.10	18.65	26	11,212	0.23%
2020/03/18	5	20.56	0	0.00	20.10	5	10,953	0.05%
2020/03/17	5	21.16	1	20.80	20.80	4	10,800	0.04%
2020/03/16	2	22.30	1	22.95	22.15	1	10,897	0.01%
2020/03/13	7	22.07	1	22.40	23.00	6	10,808	0.06%
2020/03/12	3	23.52	1	23.90	23.65	2	10,546	0.02%
2020/03/11	7	25.20	0	0.00	24.70	7	10,399	0.07%
2020/03/10	3	24.97	0.1	25.10	25.05	2.9	10,345	0.03%
2020/03/09	0	0.00	9.5	25.33	25.30	-9.5	10,423	-0.09%
2020/03/06	14	26.31	0	0.00	26.25	14	10,701	0.13%
2020/03/05	1	27.15	1.4	27.29	27.20	-0.4	10,607	0.00%
2020/03/04	1	27.00	0	0.00	27.20	1	10,769	0.01%
2020/03/02	2	26.58	2	27.08	26.55	0	10,732	0.00%
2020/02/27	0	0.00	2	27.25	27.05	-2	10,841	-0.02%
2020/02/24	3	27.48	0	0.00	27.45	3	10,898	0.03%
2020/02/21	1.5	27.83	0	0.00	27.90	1.5	10,999	0.01%
2020/02/19	0	0.00	3	28.15	28.10	-3	11,376	-0.03%
2020/02/18	2	27.70	1	27.65	27.85	1	11,906	0.01%
2020/02/17	3	27.80	0	0.00	27.60	3	12,063	0.02%
2020/02/14	0	0.00	3	28.42	28.30	-3	12,350	-0.02%
2020/02/13	0	0.00	6	28.26	28.30	-6	12,462	-0.05%
2020/02/11	2	28.00	0	0.00	28.00	2	12,951	0.02%
2020/02/10	2	27.95	1	28.00	27.95	1	13,055	0.01%
2020/02/07	10	28.20	10	28.15	28.25	0	13,396	0.00%
2020/02/06	0	0.00	1	28.15	28.25	-1	13,598	-0.01%
2020/02/03	0	0.00	0	27.00	27.00	0	14,180	0.00%
2020/01/31	1.6	27.53	0	0.00	27.25	1.6	14,150	0.01%
2020/01/30	10	27.18	24	27.08	27.20	-14	14,227	-0.10%
2020/01/20	0	0.00	4	29.40	29.40	-4	13,968	-0.03%
2020/01/16	0	0.00	1	28.80	28.90	-1	14,048	-0.01%
2020/01/15	1	29.00	4	29.10	28.90	-3	14,243	-0.02%
2020/01/14	1	28.55	4	28.85	28.85	-3	14,230	-0.02%
2020/01/13	6	28.67	1	28.80	28.75	5	14,328	0.03%
2020/01/10	1	28.70	2	28.75	28.75	-1	14,387	-0.01%
2020/01/09	10	28.45	1.3	28.51	28.70	8.7	14,426	0.06%
2020/01/07	0	0.00	2	28.40	28.50	-2	14,568	-0.01%
2020/01/03	1	28.60	0	0.00	28.30	1	14,687	0.01%
2020/01/02	3	28.37	7	28.39	28.40	-4	14,707	-0.03%
2019/12/31	0	0.00	10.1	28.30	28.35	-10.1	14,712	-0.07%
2019/12/30	6	28.57	0	0.00	28.60	6	14,838	0.04%
2019/12/27	0	0.00	1	28.90	28.90	-1	14,891	-0.01%
2019/12/26	2	29.00	0	0.00	28.90	2	14,936	0.01%
2019/12/25	1	28.70	2	28.95	29.10	-1	15,064	-0.01%
2019/12/24	4	29.14	2	28.75	28.70	2	15,224	0.01%
2019/12/23	0	0.00	5	29.20	29.15	-5	15,260	-0.03%
2019/12/20	0	0.00	3	29.90	29.50	-3	15,401	-0.02%
2019/12/19	3	29.60	1	29.90	29.75	2	15,800	0.01%
2019/12/18	0	0.00	1.2	29.78	29.85	-1.2	16,361	-0.01%
2019/12/17	0	0.00	2	29.65	29.80	-2	16,488	-0.01%
2019/12/16	0	0.00	5	29.40	29.30	-5	16,446	-0.03%
2019/12/13	0	0.00	1	29.75	29.85	-1	16,464	-0.01%
2019/12/12	0	0.00	2.9	29.69	29.60	-2.9	16,528	-0.02%
2019/12/11	7	29.41	0	0.00	29.50	7	16,473	0.04%
2019/12/10	2	29.28	5	29.34	29.45	-3	16,087	-0.02%
2019/12/06	0	0.00	11	29.25	29.20	-11	16,193	-0.07%
2019/12/05	2	28.95	0	28.85	29.00	2	16,010	0.01%
2019/12/04	3	28.93	0	0.00	29.00	3	16,134	0.02%
2019/12/03	1	28.70	4	28.70	28.90	-3	16,043	-0.02%
2019/12/02	13	27.87	3.1	27.60	27.80	9.9	15,582	0.06%
2019/11/29	7	28.02	1	27.85	27.70	6	15,501	0.04%
2019/11/28	8	28.63	1	28.70	28.55	7	15,398	0.05%
2019/11/27	4	28.60	8	28.91	29.00	-4	15,720	-0.03%
2019/11/26	1	28.85	5	28.85	28.90	-4	15,593	-0.03%
2019/11/25	0	0.00	10.5	28.75	28.95	-10.5	15,329	-0.07%
2019/11/22	0	0.00	5	29.19	29.20	-5	15,395	-0.03%
2019/11/20	3	29.35	0	0.00	29.40	3	15,357	0.02%
2019/11/19	14	28.91	12.1	29.20	29.25	1.9	15,375	0.01%
2019/11/18	0	0.00	2	29.00	29.00	-2	15,283	-0.01%
2019/11/15	2	28.70	13	28.97	28.65	-11	15,348	-0.07%
2019/11/14	3	28.33	12	28.35	28.45	-9	14,816	-0.06%
2019/11/13	0	0.00	9	28.42	28.15	-9	14,716	-0.06%
2019/11/12	22	27.80	0	0.00	27.80	22	14,432	0.15%
2019/11/11	2	28.30	32	28.08	27.90	-30	14,370	-0.21%
2019/11/08	3	27.60	14.8	28.35	28.35	-11.8	14,454	-0.08%
2019/11/07	10	27.65	2	27.45	27.40	8	14,066	0.06%
2019/11/06	21	27.10	21.1	27.12	27.25	-0.1	13,955	0.00%
2019/11/05	12	28.11	1	27.70	27.85	11	13,638	0.08%
2019/11/04	8	28.33	12	28.38	28.40	-4	13,530	-0.03%
2019/11/01	1	28.00	0.1	27.85	28.00	0.9	13,342	0.01%
2019/10/31	1	27.95	6.1	27.81	27.95	-5.1	13,405	-0.04%
2019/10/29	0	0.00	18	27.40	27.40	-18	13,054	-0.14%
2019/10/28	11	27.80	26	27.86	27.80	-15	12,961	-0.12%
2019/10/25	0	0.00	2	27.45	27.50	-2	12,842	-0.02%
2019/10/24	5	27.15	5.2	27.15	27.35	-0.2	12,854	0.00%
2019/10/23	0	0.00	25	27.29	27.20	-25	12,839	-0.19%
2019/10/22	0	0.00	5	26.90	26.85	-5	12,684	-0.04%
2019/10/21	0	0.00	9	26.71	26.70	-9	12,887	-0.07%
2019/10/17	2	26.43	0	0.00	26.50	2	13,667	0.01%
2019/10/16	0	0.00	32	26.21	26.50	-32	13,844	-0.23%
2019/10/09	0	0.00	4	26.28	26.10	-4	13,797	-0.03%
2019/10/08	0	0.00	6	26.30	26.25	-6	13,737	-0.04%
2019/10/07	1	26.15	0	0.00	26.20	1	13,745	0.01%
2019/10/04	1	26.20	5	26.30	26.15	-4	13,782	-0.03%
2019/10/02	0	0.00	2	25.60	25.50	-2	13,621	-0.01%
2019/10/01	0	0.00	2	25.65	25.70	-2	13,533	-0.01%
2019/09/27	1	25.20	6	25.07	25.05	-5	13,417	-0.04%
2019/09/26	1	26.15	0	0.00	26.00	1	13,272	0.01%
2019/09/25	6	26.09	23	26.07	26.20	-17	13,181	-0.13%
2019/09/24	5	26.48	46.3	26.37	26.10	-41.3	13,081	-0.32%
2019/09/23	0.2	25.85	13	25.68	26.00	-12.8	12,571	-0.10%
2019/09/20	1	25.25	0	0.00	25.20	1	12,048	0.01%
2019/09/19	0	0.00	4.1	25.23	25.15	-4.1	11,799	-0.03%
2019/09/18	0	0.00	14	25.10	25.15	-14	11,715	-0.12%
2019/09/16	1	24.35	10	24.32	24.50	-9	11,464	-0.08%
2019/09/12	5	24.67	0.2	24.60	24.60	4.8	11,424	0.04%
2019/09/11	0	0.00	25.1	24.97	24.95	-25.1	11,491	-0.22%
2019/09/10	1	25.10	8	25.09	25.10	-7	11,467	-0.06%
2019/09/09	2	24.93	0	0.00	25.00	2	11,287	0.02%
2019/09/06	1	24.95	9	24.92	25.00	-8	11,269	-0.07%
2019/09/05	0	0.00	3	24.90	24.85	-3	11,122	-0.03%
2019/09/04	0	0.00	1	24.80	24.85	-1	11,087	-0.01%
2019/09/03	1	24.80	11	24.94	24.75	-10	11,124	-0.09%
2019/09/02	0	0.00	6	24.98	24.80	-6	11,532	-0.05%
2019/08/30	2	24.75	7	24.80	24.90	-5	11,450	-0.04%
2019/08/29	1	24.25	5	24.25	24.30	-4	11,176	-0.04%
2019/08/28	1	24.30	3	24.27	24.35	-2	11,218	-0.02%
2019/08/27	0	0.00	1	24.50	24.40	-1	11,426	-0.01%
2019/08/26	1	23.95	4	24.10	24.30	-3	12,069	-0.02%
2019/08/22	0	0.00	6	24.37	24.55	-6	11,966	-0.05%
2019/08/21	20	24.30	22	24.25	24.35	-2	12,028	-0.02%
2019/08/20	1	24.10	42	24.11	24.25	-41	11,908	-0.34%
2019/08/16	4	23.30	5	23.74	23.60	-1	11,818	-0.01%
2019/08/15	11.6	23.25	5	23.40	23.50	6.6	11,715	0.06%
2019/08/14	0	0.00	1.2	23.59	23.55	-1.2	11,736	-0.01%
2019/08/13	0	0.00	13	23.15	23.35	-13	11,695	-0.11%
2019/08/12	8	22.54	0	0.00	22.50	8	11,628	0.07%
2019/08/07	23	22.28	0	0.00	22.30	23	11,897	0.19%
2019/08/06	5	21.98	0	0.00	22.30	5	12,198	0.04%
2019/08/05	4	22.48	0	0.00	22.45	4	12,441	0.03%
2019/08/02	3	22.75	0	0.00	22.80	3	12,476	0.02%
2019/08/01	33	23.17	2	23.05	23.25	31	12,473	0.25%
2019/07/31	1	23.40	5	23.25	23.30	-4	12,473	-0.03%
2019/07/30	0	0.00	33	23.67	23.55	-33	12,454	-0.26%
2019/07/29	4	23.20	1	23.20	23.45	3	12,455	0.02%
2019/07/26	2	23.43	51	23.40	23.40	-49	12,371	-0.40%
2019/07/25	3	23.90	4	24.15	23.85	-1	12,380	-0.01%
2019/07/24	2	24.45	2	24.25	24.15	0	12,430	0.00%
2019/07/23	0	0.00	18	24.32	24.40	-18	12,412	-0.15%
2019/07/22	22	23.80	0	0.00	23.70	22	12,132	0.18%
2019/07/19	4	25.35	11	25.37	25.30	-7	11,735	-0.06%
2019/07/18	1	25.10	1	25.15	25.10	0	11,203	0.00%
2019/07/17	0	0.00	20	25.25	25.00	-20	11,151	-0.18%
2019/07/16	4	25.05	0	0.00	25.15	4	11,174	0.04%
2019/07/15	63	25.13	0	0.00	25.05	63	11,285	0.56%
2019/07/11	0	0.00	1	25.00	24.90	-1	11,869	-0.01%
2019/07/10	3	24.40	4.1	24.59	24.75	-1.1	12,204	-0.01%
2019/07/08	0	0.00	6	24.33	24.50	-6	12,482	-0.05%
2019/07/05	1	24.20	0	0.00	24.15	1	12,679	0.01%
2019/07/04	0.5	24.20	2	24.23	24.30	-1.6	12,992	-0.01%
2019/07/01	3	24.40	1.2	24.38	24.30	1.8	14,354	0.01%
2019/06/26	1	23.95	0	0.00	24.10	1	15,236	0.01%
2019/06/25	0	0.00	3	24.00	23.90	-3	15,637	-0.02%
2019/06/24	1	23.95	0	0.00	24.00	1	17,063	0.01%
2019/06/20	0	0.00	7.3	24.07	23.95	-7.3	18,336	-0.04%
2019/06/19	1	23.85	2	24.00	24.05	-1	18,417	-0.01%
2019/06/13	0	0.00	0	23.75	23.75	0	18,569	0.00%
2019/06/12	0	0.00	2	23.90	23.90	-2	18,891	-0.01%
2019/06/11	0	0.00	10	23.75	23.80	-10	18,974	-0.05%
2019/06/10	0	0.00	9	24.13	24.10	-9	18,880	-0.05%
2019/06/05	0	0.00	5	22.86	22.95	-5	18,424	-0.03%
2019/06/04	2	22.30	0	0.00	22.45	2	18,383	0.01%
2019/06/03	1	22.00	3	22.17	22.15	-2	18,382	-0.01%
2019/05/31	35	22.07	1	22.41	22.50	34	18,145	0.19%
2019/05/30	0	0.00	3	23.50	23.40	-3	17,344	-0.02%
2019/05/29	15	23.20	0	0.00	23.10	15	17,420	0.09%
2019/05/28	1	23.15	0	0.00	23.80	1	17,369	0.01%
2019/05/27	0	0.00	1	23.20	23.05	-1	17,195	-0.01%
2019/05/23	0	0.00	1	22.95	23.10	-1	17,142	-0.01%
2019/05/17	2	22.55	0	0.00	22.55	2	16,891	0.01%
2019/05/16	0	23.05	0	0.00	23.00	0	16,731	0.00%
2019/05/14	1	23.35	6	23.05	23.20	-5	16,539	-0.03%
2019/05/13	20	23.23	0	0.00	23.05	20	16,265	0.12%
2019/05/10	5	24.45	0	0.00	24.55	5	15,941	0.03%
2019/05/09	21	25.12	0	0.00	24.55	21	15,889	0.13%
2019/05/08	0	0.00	0.3	25.30	25.45	-0.3	15,766	0.00%
2019/05/07	0	0.00	2	25.20	25.50	-2	15,905	-0.01%
2019/05/06	1	25.10	6	25.00	24.90	-5	16,503	-0.03%
2019/05/03	0	0.00	2	25.60	25.65	-2	16,426	-0.01%
2019/05/02	0	0.00	1	25.80	25.55	-1	16,404	-0.01%
2019/04/30	0	0.00	41	25.52	25.60	-41	16,271	-0.25%
2019/04/29	1	24.80	0	0.00	24.95	1	16,103	0.01%
2019/04/26	0	0.00	0.2	25.15	25.25	-0.2	16,098	0.00%
2019/04/25	0	0.00	0.4	25.20	25.35	-0.4	16,093	0.00%
2019/04/23	0	0.00	5	24.95	25.25	-5	16,059	-0.03%
2019/04/22	3	25.12	10	25.15	25.15	-7	15,843	-0.04%
2019/04/19	1	25.30	1	25.65	25.35	0	15,637	0.00%
2019/04/18	2	26.10	33	25.89	25.70	-31	15,442	-0.20%
2019/04/17	4	25.79	19.2	25.81	25.75	-15.2	15,131	-0.10%
2019/04/16	1	25.90	13	25.88	26.00	-12	14,747	-0.08%
2019/04/15	5	25.40	8	25.40	25.45	-3	14,327	-0.02%
2019/04/12	8	25.30	9	25.31	25.20	-1	14,136	-0.01%
2019/04/11	2	25.20	8	25.24	25.25	-6	13,960	-0.04%
2019/04/10	8	25.11	6.1	25.05	25.15	1.9	13,627	0.01%
2019/04/09	0	0.00	21.1	24.90	24.90	-21.1	13,305	-0.16%
2019/04/08	8	25.10	60.2	25.10	25.10	-52.2	12,986	-0.40%
2019/04/03	20	24.59	51	24.52	24.60	-31	12,377	-0.25%
2019/04/02	1.9	24.05	2	24.08	24.15	0	11,849	0.00%
2019/04/01	0	0.00	10	23.96	23.95	-10	11,455	-0.09%
2019/03/29	0	0.00	21.1	23.67	23.70	-21.1	11,079	-0.19%
2019/03/28	18	23.66	21	23.65	23.75	-3	10,799	-0.03%
2019/03/27	32	23.75	47.6	23.79	23.75	-15.6	10,385	-0.15%
2019/03/26	47	22.85	48	22.86	22.95	-1	8,924	-0.01%
2019/03/25	6	22.13	6	22.28	22.25	0	7,985	0.00%
2019/03/22	35	21.71	1	21.70	21.75	34	7,552	0.45%
2019/03/21	1	21.55	2.3	21.54	21.50	-1.3	7,375	-0.02%
2019/03/20	0	0.00	26.2	21.40	21.45	-26.2	7,320	-0.36%
2019/03/19	1	21.45	16	21.43	21.40	-15	7,288	-0.21%
2019/03/15	2	21.03	1	21.05	20.70	1	7,122	0.01%
2019/03/12	0	0.00	2	20.78	20.95	-2	6,778	-0.03%
2019/03/08	2	20.75	0	0.00	20.65	2	6,954	0.03%
2019/03/07	1	21.00	1	21.00	21.00	0	6,980	0.00%
2019/03/06	1	21.15	1	21.25	21.20	0	6,975	0.00%
2019/03/04	5	21.08	2	21.30	21.25	3	7,118	0.04%
2019/02/27	1	21.35	2	21.35	21.35	-1	7,021	-0.01%
2019/02/26	0	0.00	4	21.38	21.30	-4	6,949	-0.06%
2019/02/25	10	21.35	0	0.00	21.40	10	6,886	0.15%
2019/02/22	2	21.18	0.4	21.30	21.30	1.6	6,911	0.02%
2019/02/20	0	0.00	5.3	21.20	21.20	-5.3	7,015	-0.08%
2019/02/18	1	21.00	0	0.00	21.10	1	7,180	0.01%
2019/02/15	1	21.05	14.1	21.05	21.00	-13.1	7,222	-0.18%
2019/02/14	0.1	21.05	0	0.00	21.00	0.1	7,261	0.00%
2019/02/13	4	21.08	3	21.23	21.15	1	7,309	0.01%
2019/02/12	2	21.28	9	21.19	21.10	-7	7,220	-0.10%
2019/02/11	11	21.29	5	21.35	21.30	6	7,158	0.08%
2019/01/30	0	0.00	10	21.20	21.10	-10	7,106	-0.14%
2019/01/29	1.2	20.92	0	0.00	21.00	1.2	7,104	0.02%
2019/01/28	3	21.48	23	21.16	21.30	-20	7,115	-0.28%
2019/01/25	10	21.00	13	21.04	21.30	-3	7,064	-0.04%
2019/01/24	0	0.00	1	20.25	20.50	-1	6,412	-0.02%
2019/01/21	1	20.05	3	20.15	20.00	-2	6,511	-0.03%
2019/01/18	3	20.08	8	19.99	20.10	-5	6,609	-0.08%
2019/01/16	1	19.70	0	0.00	19.75	1	6,767	0.01%
2019/01/10	1	19.30	0	0.00	19.30	1	6,780	0.01%
2019/01/09	0	0.00	47	19.21	19.40	-47	6,802	-0.69%
2019/01/08	0	0.00	50	19.00	19.00	-50	6,849	-0.73%
2019/01/07	0	0.00	1	19.05	19.15	-1	6,925	-0.01%
2019/01/04	0	0.00	3	18.65	18.75	-3	7,115	-0.04%
2019/01/03	2	18.85	0	0.00	18.95	2	7,581	0.03%
2019/01/02	0	0.00	10	19.45	18.90	-10	7,684	-0.13%
2018/12/28	0	0.00	1	19.10	19.10	-1	7,901	-0.01%
2018/12/25	4	18.75	0	0.00	18.75	4	8,407	0.05%
2018/12/24	0	0.00	1	19.30	19.25	-1	8,467	-0.01%
2018/12/21	5	18.65	0	0.00	18.60	5	8,569	0.06%
2018/12/20	2	18.75	9	18.65	18.75	-7	8,538	-0.08%
2018/12/18	15	18.87	0	0.00	18.75	15	8,614	0.17%
2018/12/14	0	0.00	2	19.05	19.20	-2	8,665	-0.02%
2018/12/13	2	19.10	0	0.00	19.25	2	8,785	0.02%
2018/12/12	0	0.00	1	19.00	19.10	-1	9,116	-0.01%
2018/12/11	2	18.70	0	0.00	18.60	2	9,268	0.02%
2018/12/10	13	18.79	0	0.00	18.85	13	9,419	0.14%
2018/12/07	3	19.12	0	0.00	19.10	3	9,415	0.03%
2018/12/06	11	19.23	10	19.20	19.00	1	9,480	0.01%
2018/12/05	12	19.75	3	19.85	19.70	9	9,434	0.10%
2018/12/03	20	20.13	8	20.04	20.10	12	9,660	0.12%
2018/11/30	0	0.00	8	19.55	19.55	-8	9,500	-0.08%
2018/11/29	10	19.60	0.2	19.55	19.55	9.8	9,462	0.10%
2018/11/28	0	0.00	5	19.35	19.50	-5	9,397	-0.05%
2018/11/27	3	18.95	5.1	19.26	19.45	-2.1	9,359	-0.02%
2018/11/22	3	18.90	2	18.95	18.95	1	9,425	0.01%
2018/11/20	5	19.20	3.1	19.35	19.15	1.9	9,480	0.02%
2018/11/19	1	19.35	0	0.00	19.70	1	9,441	0.01%
2018/11/15	0	0.00	1	18.90	19.30	-1	9,380	-0.01%
2018/11/14	4	18.55	0	0.00	18.55	4	9,240	0.04%
2018/11/12	0	0.00	8	19.05	19.05	-8	9,272	-0.09%
2018/11/09	4	18.60	2	18.60	18.65	2	9,244	0.02%
2018/11/08	2	18.80	0	0.00	18.70	2	9,305	0.02%
2018/11/07	1	18.60	5	18.69	18.85	-4	9,384	-0.04%
2018/11/06	1	18.40	0	0.00	18.50	1	9,524	0.01%
2018/11/05	0	0.00	1	18.75	18.65	-1	9,450	-0.01%
2018/11/02	10	18.40	10	18.50	18.55	0	9,374	0.00%
2018/11/01	2	18.65	3	18.85	19.00	-1	9,231	-0.01%
2018/10/31	14	18.46	2	18.60	18.90	12	9,220	0.13%
2018/10/29	1	18.05	0	0.00	18.05	1	9,168	0.01%
2018/10/26	0	0.00	11	17.93	18.20	-11	9,224	-0.12%
2018/10/25	10	17.45	5	17.77	17.80	5	9,478	0.05%
2018/10/17	4.6	17.66	0	0.00	17.55	4.6	10,214	0.05%
2018/10/15	0.8	17.90	0	0.00	17.75	0.8	10,421	0.01%
2018/10/11	9	17.24	8.1	17.18	17.00	0.9	10,687	0.01%
2018/10/09	3	18.25	0	0.00	18.20	3	10,898	0.03%
2018/10/08	1.6	18.28	4	18.15	18.25	-2.4	10,918	-0.02%
2018/10/05	7	18.83	8	18.85	18.65	-1	10,818	-0.01%
2018/10/04	3	19.53	0	0.00	19.50	3	10,568	0.03%
2018/10/03	8	19.80	0	0.00	19.75	8	10,558	0.08%
2018/10/02	7	19.94	0	0.00	19.85	7	10,591	0.07%
2018/10/01	4	19.94	0	0.00	19.90	4	10,760	0.04%
2018/09/28	14	20.02	0	0.00	19.90	14	10,955	0.13%
2018/09/27	0	0.00	2	19.90	19.95	-2	11,632	-0.02%
2018/09/26	0.3	19.95	0	0.00	19.85	0.3	11,740	0.00%
2018/09/20	2	19.73	0	0.00	19.70	2	11,897	0.02%
2018/09/19	7	19.77	13	19.80	19.75	-6	12,040	-0.05%
2018/09/18	17	19.67	12	19.65	19.55	5	12,009	0.04%
2018/09/17	4	20.11	0	20.25	20.10	4	11,833	0.03%
2018/09/14	12	20.31	15	20.34	20.50	-3	11,705	-0.03%
2018/09/13	0	0.00	0.2	20.60	20.40	-0.2	11,559	0.00%
2018/09/12	2	20.23	0	0.00	20.20	2	11,603	0.02%
2018/09/11	1	20.40	1	20.60	20.50	0	11,681	0.00%
2018/09/10	2	20.33	0.1	20.50	20.20	1.9	11,925	0.02%
2018/09/07	3	21.22	3	21.20	21.20	0	11,970	0.00%
2018/09/06	5	21.35	0	0.00	21.35	5	11,988	0.04%
2018/08/31	6.4	21.60	0.4	21.95	21.75	5.9	12,387	0.05%
2018/08/30	8	21.73	193	21.80	21.70	-185	12,372	-1.50%	大賣/鉅額交易
2018/08/29	0	0.00	2	21.60	21.70	-2	12,476	-0.02%
2018/08/27	2	21.30	6	21.30	21.35	-4	12,847	-0.03%
2018/08/24	6	21.29	3.1	21.35	21.30	2.9	12,975	0.02%
2018/08/22	2	21.30	1	21.35	21.35	1	13,642	0.01%
2018/08/21	11	21.25	0	0.00	21.40	11	13,769	0.08%
2018/08/20	2	21.20	0	0.00	21.20	2	13,840	0.01%
2018/08/17	8	21.34	49	21.45	21.20	-41	13,924	-0.29%
2018/08/16	11	21.35	2	21.35	21.35	9	13,968	0.06%
2018/08/14	3	21.67	0	0.00	21.65	3	14,316	0.02%
2018/08/13	6	21.98	0	0.00	21.85	6	14,557	0.04%
2018/08/10	4	22.34	0	0.00	22.40	4	14,547	0.03%
2018/08/08	0	0.00	10	22.35	22.40	-10	14,989	-0.07%
2018/08/07	2	22.40	2	22.45	22.40	0	15,364	0.00%
2018/08/06	5	22.40	6	22.40	22.45	-1	15,582	-0.01%
2018/08/02	11	22.29	0	0.00	22.10	11	16,078	0.07%
2018/08/01	26	22.13	15	22.20	22.35	11	16,048	0.07%
2018/07/31	194	23.60	42	23.66	23.65	152	15,791	0.96%	大買/鉅額交易
2018/07/30	30	23.42	2	23.40	23.40	28	15,655	0.18%
2018/07/27	5	23.30	12	23.33	23.35	-7	15,678	-0.04%
2018/07/26	1	22.95	3	23.03	23.15	-2	15,728	-0.01%
2018/07/25	4	23.10	5	23.05	23.05	-1	15,648	-0.01%
2018/07/24	0	0.00	7	23.09	23.20	-7	15,722	-0.04%
2018/07/23	15	22.94	0	0.00	22.90	15	15,822	0.09%
2018/07/20	6	23.55	5	23.45	23.25	1	15,862	0.01%
2018/07/19	1	23.60	0	0.00	23.55	1	16,044	0.01%
2018/07/18	48	23.67	12	23.70	23.70	36	15,892	0.23%
2018/07/17	3	23.32	23	23.50	23.80	-20	15,644	-0.13%
2018/07/16	3	22.57	6	22.65	22.70	-3	15,094	-0.02%
2018/07/13	1	22.30	4	22.21	22.35	-3	15,059	-0.02%
2018/07/11	5	21.75	0	0.00	21.80	5	15,255	0.03%
2018/07/10	3	22.10	2	22.00	22.00	1	15,253	0.01%
2018/07/09	3	21.80	0	0.00	21.80	3	15,391	0.02%
2018/07/06	0	0.00	27	21.71	21.70	-27	15,456	-0.17%
2018/07/05	38	21.89	2	21.85	21.70	36	15,376	0.23%
2018/07/04	3	22.17	0	0.00	22.20	3	14,874	0.02%
2018/07/03	6	22.43	2	22.30	22.25	4	15,032	0.03%
2018/07/02	2	22.43	0	0.00	22.40	2	15,382	0.01%
2018/06/29	7	22.57	1	22.65	22.65	6	15,496	0.04%
2018/06/28	7	22.31	0	0.00	22.40	7	15,465	0.05%
2018/06/27	10	22.45	1	22.45	22.40	9	15,426	0.06%
2018/06/26	17	22.50	6	22.42	22.40	11	15,570	0.07%
2018/06/25	0	0.00	1	22.70	22.70	-1	15,507	-0.01%
2018/06/22	9	22.76	10	22.70	22.75	-1	15,831	-0.01%
2018/06/21	4	22.90	0	0.00	22.85	4	16,043	0.02%
2018/06/20	1	22.70	1	23.05	23.00	0	16,519	0.00%
2018/06/19	24	22.88	5	22.95	22.85	19	16,672	0.11%
2018/06/15	8	23.36	0	0.00	23.20	8	16,733	0.05%
2018/06/14	8	23.33	0	0.00	23.40	8	17,218	0.05%
2018/06/13	6	23.57	3	23.53	23.35	3	17,619	0.02%
2018/06/12	27	23.40	2	23.40	23.30	25	18,671	0.13%
2018/06/11	0	0.00	20	23.50	23.55	-20	20,223	-0.10%
2018/06/08	10	23.40	0	0.00	23.40	10	21,852	0.05%
2018/06/07	3	23.55	0	0.00	23.45	3	22,369	0.01%
2018/06/06	11	23.43	0	0.00	23.45	11	23,533	0.05%
2018/06/05	6	23.39	2	23.30	23.30	4	24,055	0.02%
2018/06/04	9	23.54	7	23.60	23.55	2	24,033	0.01%
2018/06/01	32	22.91	7	23.08	23.05	25	23,845	0.10%
2018/05/31	5	22.73	17	23.01	22.55	-12	23,872	-0.05%
2018/05/30	9	22.90	20	22.88	22.80	-11	23,589	-0.05%
2018/05/29	9	23.22	0	0.00	23.15	9	23,434	0.04%
2018/05/28	14	23.31	0	0.00	23.35	14	23,602	0.06%
2018/05/25	4	23.35	10	23.35	23.30	-6	23,917	-0.03%
2018/05/24	6	23.19	11	23.10	23.20	-5	23,928	-0.02%
2018/05/23	11	23.25	0	0.00	23.20	11	24,156	0.05%
2018/05/21	0	0.00	2	23.58	23.40	-2	24,612	-0.01%
2018/05/17	0	0.00	1	23.30	23.10	-1	24,439	0.00%
2018/05/16	23	23.18	0	0.00	23.10	23	24,409	0.09%
2018/05/15	10	23.30	0	0.00	23.15	10	24,301	0.04%
2018/05/14	0	0.00	1	23.70	23.65	-1	24,389	0.00%
2018/05/11	26	23.26	0	0.00	23.15	26	24,251	0.11%
2018/05/10	6	23.45	2	23.45	23.45	4	24,106	0.02%
2018/05/09	6	23.84	0	0.00	23.70	6	23,902	0.03%
2018/05/08	12	24.00	25	23.90	23.85	-13	23,948	-0.05%
2018/05/07	12	24.22	3	24.02	24.20	9	23,954	0.04%
2018/05/04	5	23.52	2	23.70	23.40	3	23,702	0.01%
2018/05/03	0	0.00	2	23.80	23.80	-2	23,644	-0.01%
2018/05/02	0	0.00	1	23.90	23.90	-1	23,633	0.00%
2018/04/27	1	23.35	2	23.68	23.65	-1	24,545	0.00%
2018/04/26	1	23.50	0	0.00	23.60	1	24,717	0.00%
2018/04/25	5	23.50	1	23.50	23.50	4	24,570	0.02%
2018/04/24	4	23.81	0	0.00	23.70	4	24,487	0.02%
2018/04/20	8	23.90	0	0.00	23.90	8	24,556	0.03%
2018/04/19	0	0.00	1	24.15	24.25	-1	24,474	0.00%
2018/04/17	7	23.73	4	24.18	24.25	3	24,596	0.01%
2018/04/16	2	23.73	1	23.80	23.70	1	24,490	0.00%
2018/04/13	19	23.85	0.1	24.00	23.80	18.9	24,455	0.08%
2018/04/12	5	24.10	2	24.25	24.10	3	24,326	0.01%
2018/04/11	20	24.10	1	24.20	23.95	19	24,117	0.08%
2018/04/10	1	23.70	1	24.05	23.70	0	24,125	0.00%
2018/04/09	2	23.78	0	0.00	23.70	2	24,069	0.01%
2018/04/03	4	24.05	8	24.08	24.00	-4	23,986	-0.02%
2018/04/02	5	24.52	38	24.51	24.55	-33	23,704	-0.14%
2018/03/31	1	24.85	8	24.95	24.90	-7	23,582	-0.03%
2018/03/30	30	25.00	0	0.00	25.05	30	23,678	0.13%
2018/03/29	1	25.05	4	25.18	24.95	-3	24,073	-0.01%
2018/03/28	21	25.33	1	25.45	25.30	20	24,078	0.08%
2018/03/27	21	25.49	0	0.00	25.70	21	24,099	0.09%
2018/03/26	0.3	25.25	31	24.72	25.30	-30.7	23,784	-0.13%
2018/03/23	17	24.94	3	24.95	24.85	14	23,601	0.06%
2018/03/22	19	25.87	24	25.88	25.65	-5	23,300	-0.02%
2018/03/21	14	26.21	17	26.32	26.10	-3	23,131	-0.01%
2018/03/20	24	25.51	23	25.95	26.10	1	22,992	0.00%
2018/03/19	13	25.50	12	25.70	25.45	1	22,381	0.00%
2018/03/16	85	25.92	5	25.85	25.60	80	21,994	0.36%
2018/03/15	16.3	26.05	35	26.01	26.50	-18.7	20,982	-0.09%
2018/03/14	60	27.45	51.6	27.96	26.95	8.4	19,735	0.04%
2018/03/13	22	27.38	4	27.31	27.35	18	18,270	0.10%
2018/03/12	27	27.26	30.4	27.62	27.35	-3.4	18,033	-0.02%
2018/03/09	17.1	25.41	7	25.49	25.40	10.1	17,233	0.06%
2018/03/07	1	24.75	0	0.00	24.65	1	17,100	0.01%
2018/03/06	0	0.00	22	24.94	24.70	-22	17,400	-0.13%
2018/03/01	2	24.80	53	24.80	24.90	-51	18,081	-0.28%
2018/02/27	0	0.00	7	24.80	24.50	-7	18,127	-0.04%
2018/02/26	20	24.40	1	24.55	24.30	19	17,819	0.11%
2018/02/23	0	0.00	18	24.74	24.60	-18	17,854	-0.10%
2018/02/22	15	24.65	12	24.61	24.50	3	18,108	0.02%
2018/02/21	0	0.00	17	24.31	24.40	-17	17,949	-0.09%
2018/02/12	4	22.91	0	0.00	22.90	4	17,734	0.02%
2018/02/09	4	22.55	2	22.40	22.70	2	17,712	0.01%
2018/02/08	0	0.00	26	23.31	23.00	-26	17,831	-0.15%
2018/02/07	1	23.10	0	0.00	23.15	1	18,124	0.01%
2018/02/06	13	22.34	1	22.45	22.35	12	18,107	0.07%
2018/02/05	14	23.76	0	0.00	23.80	14	17,883	0.08%
2018/02/02	3	24.25	1	24.15	24.20	2	17,896	0.01%
2018/02/01	2	24.15	0	0.00	24.20	2	18,009	0.01%
2018/01/30	1	24.50	17	24.37	24.45	-16	18,443	-0.09%
2018/01/29	5	24.23	0	0.00	24.30	5	18,460	0.03%
2018/01/26	2	24.38	1	24.35	24.40	1	18,949	0.01%
2018/01/25	11	24.69	12	24.91	24.60	-1	19,017	-0.01%
2018/01/24	19	25.16	6	25.18	25.10	13	18,883	0.07%
2018/01/23	2	24.88	14	24.82	24.90	-12	18,534	-0.06%
2018/01/22	8	24.25	6	24.26	24.30	2	17,952	0.01%
2018/01/19	3	23.70	0	0.00	23.80	3	17,668	0.02%
2018/01/18	22	23.90	5.5	23.89	23.75	16.5	17,594	0.09%
2018/01/17	0	0.00	7	23.94	23.90	-7	17,577	-0.04%
2018/01/16	1	23.80	0	0.00	23.85	1	18,041	0.01%
2018/01/15	2	23.95	0	0.00	23.95	2	18,096	0.01%
2018/01/12	17	23.85	36	23.93	23.90	-19	18,147	-0.10%
2018/01/10	11	23.35	0	0.00	23.30	11	18,097	0.06%
2018/01/09	1	23.50	1	23.50	23.55	0	18,319	0.00%
2018/01/08	1	23.75	0	0.00	23.55	1	18,700	0.01%
2018/01/05	1	23.60	2.3	23.43	23.65	-1.3	18,757	-0.01%
2018/01/04	11	23.41	1	23.35	23.45	10	18,936	0.05%
2018/01/03	28	23.69	0	0.00	23.60	28	19,036	0.15%
2018/01/02	7	23.85	12	24.00	23.80	-5	18,881	-0.03%