緯創 (3231)-永豐金-南京券商分點個股進出

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
118.5
漲跌
▲4.5
漲幅
+3.95%
成交量
58,440張
產業
上市電腦週邊類股
2661人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/11/22	14.1	118.00	31.3	118.22	118.50	-17.1	32,397	-0.05%
2024/11/21	230	114.97	4	114.25	114.00	226	31,732	0.71%	大買/鉅額交易
2024/11/20	58	114.66	53	114.80	114.00	5	31,615	0.02%
2024/11/19	56.1	114.02	40	114.21	114.00	16.1	31,596	0.05%
2024/11/18	53	115.24	50.1	115.41	113.50	2.9	31,349	0.01%
2024/11/15	23.2	116.43	232	115.59	117.50	-208.8	31,150	-0.67%	大賣/鉅額交易
2024/11/14	29.6	119.44	120.1	119.59	118.50	-90.5	30,745	-0.29%	大賣/
2024/11/13	15.1	120.67	747.6	121.18	121.00	-732.5	30,475	-2.40%	大賣/鉅額交易
2024/11/12	65.6	117.35	58.3	117.19	117.00	7.3	30,183	0.02%
2024/11/11	51.2	122.46	30.1	122.28	122.00	21	29,655	0.07%
2024/11/08	105.3	123.57	158.1	123.28	123.50	-52.8	29,370	-0.18%	大買/大賣/
2024/11/07	184.6	120.39	42.2	120.06	120.00	142.4	28,547	0.50%	大買/鉅額交易
2024/11/06	237.3	120.09	44.5	120.21	119.50	192.8	28,796	0.67%	大買/鉅額交易
2024/11/05	202.3	117.00	51.6	118.37	118.50	150.8	28,439	0.53%	大買/鉅額交易
2024/11/04	130.5	116.44	59.3	116.32	116.00	71.2	28,011	0.25%	大買/
2024/11/01	6.1	114.97	30	114.47	115.00	-23.9	28,187	-0.08%
2024/10/30	8	112.13	6	112.17	111.00	2	27,600	0.01%
2024/10/29	12.1	112.03	11	112.14	112.50	1.1	27,735	0.00%
2024/10/28	13	113.81	10.6	114.34	113.50	2.4	27,542	0.01%
2024/10/25	9	114.72	36.3	114.41	115.00	-27.2	27,239	-0.10%
2024/10/24	5	110.70	4	111.13	109.50	1	26,376	0.00%
2024/10/23	4.1	112.51	1.1	112.54	113.00	2.9	26,721	0.01%
2024/10/22	5	111.60	22.3	112.76	113.00	-17.3	26,755	-0.06%
2024/10/21	2	110.50	6	110.33	110.50	-4	27,018	-0.01%
2024/10/18	20	110.45	32	110.78	109.00	-12	27,339	-0.04%
2024/10/17	3.1	110.16	3.1	110.48	110.50	0	27,399	0.00%
2024/10/16	4	109.25	7.1	108.51	109.50	-3.1	27,866	-0.01%
2024/10/15	12	109.79	14.1	109.57	109.00	-2.1	29,121	-0.01%
2024/10/14	15	108.70	16	109.19	109.00	-1	28,667	0.00%
2024/10/11	20.1	108.28	29.7	107.73	108.50	-9.6	28,646	-0.03%
2024/10/09	10	104.60	66	104.99	105.00	-56	28,124	-0.20%
2024/10/08	53	101.18	51	101.44	102.00	2	27,872	0.01%
2024/10/07	62	102.67	65	102.53	102.00	-3	28,360	-0.01%
2024/10/04	42	101.43	43	101.86	100.00	-1	28,732	0.00%
2024/10/01	34	101.31	33	101.55	101.50	1	28,647	0.00%
2024/09/30	43	102.49	42	102.79	101.00	1	28,879	0.00%
2024/09/27	20	104.25	22	104.59	104.00	-2	29,093	-0.01%
2024/09/26	43.6	103.73	42	103.94	103.50	1.6	29,197	0.01%
2024/09/25	6.4	104.50	27.2	104.75	104.50	-20.8	29,183	-0.07%
2024/09/24	14	101.64	23.3	101.76	102.50	-9.3	28,972	-0.03%
2024/09/23	2	101.00	2	102.00	101.50	0	29,171	0.00%
2024/09/20	10	102.10	1	102.00	101.00	9	29,568	0.03%
2024/09/19	3.5	102.29	5	102.10	102.50	-1.5	29,779	-0.01%
2024/09/18	11.6	102.43	14	103.07	101.50	-2.4	30,551	-0.01%
2024/09/16	4.2	102.01	4	102.38	103.00	0.2	31,242	0.00%
2024/09/13	14.1	100.16	16	100.77	101.00	-1.9	31,580	-0.01%
2024/09/12	23	99.29	19	98.45	99.30	4	32,844	0.01%
2024/09/11	1.1	94.92	14.3	95.00	94.50	-13.2	32,799	-0.04%
2024/09/10	15.1	96.91	1	94.30	94.30	14.1	33,103	0.04%
2024/09/09	19.1	95.68	17	96.42	96.80	2.1	33,449	0.01%
2024/09/06	2	96.52	10.4	96.57	98.00	-8.4	33,719	-0.02%
2024/09/05	9.5	94.95	7.2	95.55	94.00	2.3	34,682	0.01%
2024/09/04	26.2	94.46	16	94.59	94.00	10.2	35,347	0.03%
2024/09/03	15.1	99.57	8	100.05	99.10	7.1	35,860	0.02%
2024/09/02	5.1	101.70	3	103.50	100.00	2.1	35,974	0.01%
2024/08/30	4	101.50	4	101.88	101.50	0	36,197	0.00%
2024/08/29	7	101.43	10	101.40	101.50	-3	36,385	-0.01%
2024/08/28	0	103.00	0	0.00	103.50	0	37,023	0.00%
2024/08/27	0.1	101.50	0	0.00	101.50	0.1	37,874	0.00%
2024/08/26	0.3	102.02	1	103.00	101.50	-0.7	38,434	0.00%
2024/08/23	4.1	101.00	9.1	102.11	102.50	-4.9	39,125	-0.01%
2024/08/22	11	101.50	10	102.50	101.50	1	41,234	0.00%
2024/08/21	7	100.71	8.1	101.56	101.50	-1.1	41,957	0.00%
2024/08/20	1	101.00	9	101.94	101.00	-8	42,165	-0.02%
2024/08/19	4	100.88	4	101.25	100.50	0	42,549	0.00%
2024/08/16	5	103.20	19	102.53	102.50	-14	42,855	-0.03%
2024/08/15	8	102.12	2	102.75	101.50	6	43,009	0.01%
2024/08/14	21	104.31	11	103.20	103.50	10	43,432	0.02%
2024/08/13	64.3	101.75	66.1	102.34	102.00	-1.8	43,335	0.00%
2024/08/12	43	101.05	111	101.11	102.50	-68	44,124	-0.15%	大賣/
2024/08/09	68.3	98.62	11.1	98.59	97.30	57.3	45,161	0.13%
2024/08/08	46.2	94.23	27	95.35	94.80	19.2	44,849	0.04%
2024/08/07	5	95.02	50.2	92.35	97.50	-45.2	44,786	-0.10%
2024/08/06	9.1	86.56	12	88.87	88.70	-2.9	44,523	-0.01%
2024/08/05	20.6	87.13	395.1	90.03	86.70	-374.4	44,716	-0.84%	大賣/鉅額交易
2024/08/02	17	97.05	5	96.56	96.30	12	44,569	0.03%
2024/08/01	4.1	99.72	6.7	99.45	100.00	-2.6	44,480	-0.01%
2024/07/31	22	97.33	1.3	97.02	96.80	20.7	44,678	0.05%
2024/07/30	14.3	95.09	12	95.49	97.00	2.3	45,201	0.01%
2024/07/29	8.5	96.02	16.1	96.64	95.00	-7.6	45,518	-0.02%
2024/07/26	21.4	97.24	2	97.30	97.00	19.4	45,359	0.04%
2024/07/23	19.2	101.44	17	101.00	101.00	2.2	45,242	0.00%
2024/07/22	126	101.52	151.2	101.46	100.50	-25.2	45,489	-0.06%	大買/大賣/
2024/07/19	43.2	106.39	36	106.60	105.50	7.2	45,188	0.02%
2024/07/18	45	107.06	22	107.45	107.00	23	46,044	0.05%
2024/07/17	53	110.56	33.2	110.70	109.00	19.8	45,963	0.04%
2024/07/16	348.1	113.32	372.6	111.91	113.50	-24.5	46,365	-0.05%	大買/大賣/
2024/07/15	18	106.67	8	106.50	106.50	10	45,978	0.02%
2024/07/12	16.1	106.47	23	106.70	106.00	-6.9	46,614	-0.01%
2024/07/11	15.1	107.97	9	108.00	108.00	6.1	47,440	0.01%
2024/07/10	5	108.40	3.1	108.03	108.00	1.9	48,662	0.00%
2024/07/09	35.3	110.67	21	108.93	108.50	14.3	49,136	0.03%
2024/07/08	6	110.92	19	111.08	111.00	-13	49,305	-0.03%
2024/07/05	46	108.55	13	108.96	109.00	33	49,818	0.07%
2024/07/04	3	109.00	4	108.88	109.00	-1	50,777	0.00%
2024/07/03	0	108.25	19	108.50	109.50	-19	52,767	-0.04%
2024/07/02	5	107.50	2	108.00	107.50	3	54,469	0.01%
2024/07/01	1	106.50	2	107.00	107.50	-1	57,342	0.00%
2024/06/28	1	106.02	1	106.50	106.00	0	58,384	0.00%
2024/06/27	5	105.90	1.2	106.17	106.50	3.8	59,928	0.01%
2024/06/26	16.2	106.98	17	106.94	107.00	-0.8	63,513	0.00%
2024/06/25	11	106.18	4	107.38	108.00	7	63,782	0.01%
2024/06/24	6	111.58	14	113.04	110.00	-8	63,782	-0.01%
2024/06/21	4.1	112.51	387	113.33	113.00	-382.9	64,517	-0.59%	大賣/鉅額交易
2024/06/20	7	111.86	5	111.70	111.50	2	64,328	0.00%
2024/06/19	275.3	110.96	30.5	111.23	111.00	244.8	65,086	0.38%	大買/鉅額交易
2024/06/18	1	107.50	1.1	107.00	107.00	-0.1	64,185	0.00%
2024/06/17	9.1	106.95	6	106.58	106.50	3.1	65,550	0.00%
2024/06/14	14	107.57	11.4	107.97	108.50	2.7	66,922	0.00%
2024/06/13	34	108.01	36	108.50	108.50	-2	67,262	0.00%
2024/06/12	41.4	105.94	49.5	106.11	106.50	-8.1	68,069	-0.01%
2024/06/11	45.1	108.44	36.1	107.89	107.50	9	67,856	0.01%
2024/06/07	55.5	110.05	22	109.82	109.50	33.5	69,155	0.05%
2024/06/06	22	112.43	21	112.00	112.00	1	69,353	0.00%
2024/06/05	34.1	112.03	18	112.08	112.00	16.1	72,049	0.02%
2024/06/04	31.6	113.00	24	112.98	112.50	7.6	72,675	0.01%
2024/06/03	36.1	114.70	32.1	114.74	114.00	4	73,293	0.01%
2024/05/31	58.9	113.50	37	114.03	112.00	21.9	73,367	0.03%
2024/05/30	21.2	115.52	14	115.00	114.00	7.2	74,322	0.01%
2024/05/29	18.1	116.83	536.1	118.84	116.00	-517.9	74,963	-0.69%	大賣/鉅額交易
2024/05/28	85.1	119.21	352	119.71	119.00	-266.9	75,364	-0.35%	大賣/鉅額交易
2024/05/27	32.1	115.80	256.1	116.03	116.50	-224	73,924	-0.30%	大賣/鉅額交易
2024/05/24	5	115.10	103.1	115.38	115.00	-98.1	74,640	-0.13%	大賣/
2024/05/23	9	114.50	11	114.68	114.00	-2	75,063	0.00%
2024/05/22	12.1	114.21	25	113.92	115.00	-12.9	76,003	-0.02%
2024/05/21	20	112.85	40.1	112.25	112.50	-20.1	77,104	-0.03%
2024/05/20	59	111.11	49	112.37	111.00	10	78,013	0.01%
2024/05/17	7.1	112.43	4	112.50	112.00	3.1	78,478	0.00%
2024/05/16	40.2	115.58	6.1	113.94	112.00	34.1	79,140	0.04%
2024/05/15	291.1	115.06	273.4	116.12	115.00	17.7	79,763	0.02%	大買/大賣/
2024/05/14	10.4	111.47	16.1	111.41	111.50	-5.6	80,645	-0.01%
2024/05/13	26.3	112.40	12	111.92	111.00	14.3	82,476	0.02%
2024/05/10	3	112.17	10	113.00	114.00	-7	83,680	-0.01%
2024/05/09	110.5	113.35	1	112.50	112.00	109.5	83,772	0.13%	大買/鉅額交易
2024/05/08	21.1	115.05	23.3	116.11	115.00	-2.2	83,938	0.00%
2024/05/07	58.8	114.28	57	114.16	114.50	1.8	84,610	0.00%
2024/05/06	29.4	113.90	20	113.83	114.00	9.4	85,451	0.01%
2024/05/03	184.1	111.61	123.8	115.11	111.00	60.3	86,165	0.07%	大買/大賣/
2024/05/02	35	113.59	17	114.47	114.50	18	87,795	0.02%
2024/04/30	12	114.33	1	114.00	113.50	11	88,654	0.01%
2024/04/29	19	114.42	18	114.28	114.00	1	90,496	0.00%
2024/04/26	0	114.50	6	113.00	113.00	-6	94,369	-0.01%
2024/04/25	113.2	113.39	102.3	114.45	112.00	10.9	98,203	0.01%	大買/大賣/
2024/04/24	9	115.89	7	114.93	115.50	2	98,635	0.00%
2024/04/23	5	110.30	18	111.17	111.00	-13	98,685	-0.01%
2024/04/22	149.1	110.19	133	109.82	108.50	16.1	98,941	0.02%	大買/大賣/
2024/04/19	54.1	114.32	68.1	115.32	115.00	-14	99,484	-0.01%
2024/04/18	26	115.44	58	116.67	118.00	-32	100,151	-0.03%
2024/04/17	49	114.47	21.3	115.85	114.50	27.8	100,628	0.03%
2024/04/16	40.8	114.76	22.1	115.36	114.00	18.7	99,977	0.02%
2024/04/15	20	120.03	7	120.21	119.50	13	99,746	0.01%
2024/04/12	106	122.79	89	124.02	122.50	17	99,486	0.02%	大買/
2024/04/11	27.1	124.20	22.1	123.45	123.00	5.1	98,973	0.01%
2024/04/10	78.3	125.96	54	127.46	125.50	24.3	98,514	0.02%
2024/04/09	161.8	127.69	72	126.90	126.00	89.8	97,978	0.09%	大買/
2024/04/08	265.4	131.53	264.4	131.62	132.00	1	97,472	0.00%	大買/大賣/
2024/04/03	174.5	126.42	151.7	129.76	129.50	22.8	97,382	0.02%	大買/大賣/
2024/04/02	38	124.30	37.2	124.13	125.00	0.8	95,006	0.00%
2024/04/01	1,555.3	125.14	63.1	122.92	122.50	1,492.3	94,296	1.58%	大買/鉅額交易
2024/03/29	32.7	125.97	1,038.6	124.31	125.00	-1,005.9	93,180	-1.08%	大賣/鉅額交易
2024/03/28	13.4	119.48	34	118.32	120.50	-20.6	90,381	-0.02%
2024/03/27	32	116.66	25	116.64	117.00	7	90,264	0.01%
2024/03/26	460.2	117.39	9.1	118.61	117.00	451.1	91,006	0.50%	大買/鉅額交易
2024/03/25	261.9	124.51	29	122.79	122.00	232.8	90,863	0.26%	大買/鉅額交易
2024/03/22	315.2	123.00	737.1	123.17	123.00	-421.8	91,132	-0.46%	大買/大賣/鉅額交易
2024/03/21	16	120.75	21.4	121.02	120.50	-5.4	90,520	-0.01%
2024/03/20	107.1	121.41	474.2	124.63	120.00	-367.2	90,895	-0.40%	大買/大賣/鉅額交易
2024/03/19	368	120.76	355.1	121.86	122.50	12.9	90,127	0.01%	大買/大賣/
2024/03/18	317.6	119.82	340	119.87	120.00	-22.4	89,597	-0.02%	大買/大賣/
2024/03/15	63.1	118.83	61.5	118.49	119.50	1.5	89,472	0.00%
2024/03/14	237.5	115.55	271	115.82	115.50	-33.6	88,677	-0.04%	大買/大賣/
2024/03/13	195.3	118.49	119.1	117.60	116.50	76.2	88,539	0.09%	大買/大賣/
2024/03/12	90.4	122.08	70.1	121.67	122.50	20.3	87,599	0.02%
2024/03/11	774.7	123.57	794.3	123.72	121.00	-19.6	86,981	-0.02%	大買/大賣/
2024/03/08	219.6	116.57	75	116.84	116.00	144.6	84,658	0.17%	大買/鉅額交易
2024/03/07	173.5	116.84	221	118.88	116.00	-47.6	84,305	-0.06%	大買/大賣/
2024/03/06	134	120.07	69.2	120.05	119.50	64.8	84,380	0.08%	大買/
2024/03/05	376	121.30	114.5	120.79	121.50	261.6	84,705	0.31%	大買/大賣/鉅額交易
2024/03/04	323.5	118.86	56.1	118.10	116.50	267.5	83,596	0.32%	大買/鉅額交易
2024/03/01	37.3	118.32	31.5	118.26	118.00	5.8	82,963	0.01%
2024/02/29	113.6	115.26	98.1	113.14	115.50	15.5	82,639	0.02%	大買/
2024/02/27	99.4	113.89	531.7	113.37	113.50	-432.3	82,161	-0.53%	大賣/鉅額交易
2024/02/26	91.2	116.57	75	116.69	117.00	16.2	81,520	0.02%
2024/02/23	34.1	119.53	49	119.84	116.00	-14.9	82,394	-0.02%
2024/02/22	51.3	120.98	59	119.97	119.00	-7.7	82,377	-0.01%
2024/02/21	50.1	118.39	11.5	118.59	118.50	38.6	81,420	0.05%
2024/02/20	74.6	122.28	7.2	121.69	122.00	67.4	80,732	0.08%
2024/02/19	101.8	123.45	20.1	124.37	122.50	81.7	80,311	0.10%	大買/
2024/02/16	298.4	127.72	47	128.13	126.00	251.4	80,523	0.31%	大買/鉅額交易
2024/02/15	366.3	131.31	237.9	132.57	130.50	128.4	79,728	0.16%	大買/大賣/鉅額交易
2024/02/05	604.3	124.26	570.6	122.82	124.50	33.7	78,923	0.04%	大買/大賣/
2024/02/02	231.5	119.77	242.7	118.97	120.00	-11.2	78,367	-0.01%	大買/大賣/
2024/02/01	129.2	114.89	101	113.52	115.00	28.2	78,456	0.04%	大買/大賣/
2024/01/31	87	115.60	0	0.00	114.50	87	81,131	0.11%
2024/01/30	59.6	118.44	52.6	118.61	118.00	7	80,957	0.01%
2024/01/29	170.1	116.44	176	114.98	116.50	-5.9	80,092	-0.01%	大買/大賣/
2024/01/26	158.1	112.98	171.2	114.12	113.00	-13.2	79,717	-0.02%	大買/大賣/
2024/01/25	305.1	115.89	221.4	118.31	115.00	83.7	79,371	0.11%	大買/大賣/
2024/01/24	25	115.74	29.1	115.62	116.00	-4	77,578	-0.01%
2024/01/23	157.5	116.29	127.4	116.73	117.00	30.1	77,090	0.04%	大買/大賣/
2024/01/22	550.7	116.21	539.3	115.39	116.50	11.4	75,750	0.02%	大買/大賣/
2024/01/19	202.5	103.75	643.4	103.17	107.00	-440.9	72,889	-0.60%	大買/大賣/鉅額交易
2024/01/18	127.1	97.49	112	98.24	97.70	15.1	69,445	0.02%	大買/大賣/
2024/01/17	169	98.33	131.1	99.59	97.90	38	69,404	0.05%	大買/大賣/
2024/01/16	153.2	98.70	116	98.49	98.60	37.2	69,586	0.05%	大買/大賣/
2024/01/15	183.2	99.33	118	100.15	98.60	65.2	69,770	0.09%	大買/大賣/
2024/01/12	350	99.37	414.6	99.55	99.50	-64.5	69,377	-0.09%	大買/大賣/
2024/01/11	112	97.59	230	96.03	97.60	-118	68,947	-0.17%	大買/大賣/鉅額交易
2024/01/10	114	94.51	122	94.37	94.50	-8	70,996	-0.01%	大買/大賣/
2024/01/09	155	95.96	79	95.03	94.00	76	72,328	0.11%	大買/
2024/01/08	27	94.31	58	95.03	94.40	-31	72,025	-0.04%
2024/01/05	114.3	93.66	114	94.36	93.60	0.3	72,968	0.00%	大買/大賣/
2024/01/04	94.1	94.17	95	93.86	94.20	-0.9	74,314	0.00%
2024/01/03	15	93.43	4.1	93.59	93.50	10.9	76,970	0.01%
2024/01/02	98	94.41	7.1	94.92	93.70	90.9	77,612	0.12%
2023/12/29	203	98.27	184	98.39	98.60	19	76,858	0.02%	大買/大賣/
2023/12/28	41.1	96.49	37	96.33	95.90	4.1	76,126	0.01%
2023/12/27	29	96.70	24	96.85	96.70	5	77,213	0.01%
2023/12/26	55.2	96.83	45.6	97.03	97.00	9.6	79,699	0.01%
2023/12/25	298.5	96.63	351.4	96.63	96.60	-53	80,972	-0.07%	大買/大賣/
2023/12/22	53	95.01	13	94.43	94.20	40	80,706	0.05%
2023/12/21	285	94.95	309.1	94.53	95.20	-24	80,789	-0.03%	大買/大賣/
2023/12/20	271.2	94.22	268.1	93.86	94.20	3.1	80,167	0.00%	大買/大賣/
2023/12/19	50.3	92.11	58.1	93.57	92.00	-7.7	79,775	-0.01%
2023/12/18	64.1	92.32	53.1	92.99	92.30	11	80,271	0.01%
2023/12/15	24.3	93.34	42.1	92.64	91.60	-17.8	81,153	-0.02%
2023/12/14	389.2	93.13	387	93.82	93.10	2.2	81,709	0.00%	大買/大賣/
2023/12/13	420.5	92.89	421	92.31	92.90	-0.5	81,924	0.00%	大買/大賣/
2023/12/12	55	90.81	27	91.44	90.50	28	82,288	0.03%
2023/12/11	213	91.87	204.5	93.47	91.80	8.5	83,190	0.01%	大買/大賣/
2023/12/08	73.6	93.27	78	94.31	92.60	-4.4	83,663	-0.01%
2023/12/07	150	93.38	158.2	93.54	93.40	-8.2	84,174	-0.01%	大買/大賣/
2023/12/06	35.1	91.01	56	91.03	91.20	-20.9	85,906	-0.02%
2023/12/05	33.3	89.40	92	89.39	89.20	-58.7	86,114	-0.07%
2023/12/04	56.1	91.63	41	92.90	91.30	15.1	86,032	0.02%
2023/12/01	72.1	90.97	22	92.57	92.80	50	86,253	0.06%
2023/11/30	46.1	91.89	16	91.59	91.50	30.1	86,241	0.03%
2023/11/29	41	93.66	75.3	94.49	93.30	-34.3	86,498	-0.04%
2023/11/28	16.2	92.31	9.2	92.39	92.50	7.1	88,159	0.01%
2023/11/27	42.2	92.68	47	92.26	92.70	-4.8	90,725	-0.01%
2023/11/24	5.2	95.33	1.2	95.97	96.00	4	91,275	0.00%
2023/11/22	78.1	98.48	25	97.64	97.60	53.1	94,745	0.06%
2023/11/21	172	102.58	174	103.03	102.50	-2	97,250	0.00%	大買/大賣/
2023/11/20	21	98.86	24	99.75	99.70	-3	100,938	0.00%
2023/11/17	8	99.22	5.2	99.37	99.00	2.8	102,125	0.00%
2023/11/16	12	99.11	6	99.15	99.00	6	103,972	0.01%
2023/11/15	8	99.63	17.3	100.38	99.00	-9.3	105,424	-0.01%
2023/11/14	89	98.40	80	100.36	98.10	9	108,376	0.01%
2023/11/13	265	99.92	412.2	100.03	100.00	-147.2	112,049	-0.13%	大買/大賣/鉅額交易
2023/11/10	67.4	96.11	54	96.47	98.10	13.4	113,658	0.01%
2023/11/09	283.2	98.63	276	99.32	98.60	7.2	114,264	0.01%	大買/大賣/
2023/11/08	520	97.57	503.1	97.01	97.30	16.9	115,887	0.01%	大買/大賣/
2023/11/07	200	93.41	207.3	93.81	93.40	-7.3	115,130	-0.01%	大買/大賣/
2023/11/06	194	92.11	193	93.17	92.10	1	118,831	0.00%	大買/大賣/
2023/11/03	17.1	92.54	12.5	92.24	91.20	4.6	121,725	0.00%
2023/11/02	57.5	92.86	60	93.91	92.80	-2.5	126,175	0.00%
2023/11/01	114	89.51	125	89.98	89.50	-11	127,805	-0.01%	大買/大賣/
2023/10/31	43.5	90.00	6	91.95	89.40	37.5	132,840	0.03%
2023/10/30	142.2	93.87	143	95.27	93.70	-0.8	134,868	0.00%	大買/大賣/
2023/10/27	129.1	94.84	170.7	96.50	94.30	-41.5	138,647	-0.03%	大買/大賣/
2023/10/26	14.1	93.22	22	93.44	93.20	-7.9	140,010	-0.01%
2023/10/25	161	95.48	7	95.73	95.30	154	142,461	0.11%	大買/鉅額交易
2023/10/24	140	96.04	145.4	93.85	96.20	-5.3	142,120	0.00%	大買/大賣/
2023/10/23	396	92.54	409	92.43	92.50	-13	141,242	-0.01%	大買/大賣/
2023/10/20	13.1	91.81	27	90.79	91.40	-13.9	141,005	-0.01%
2023/10/19	133	91.69	148	90.71	91.70	-15	140,393	-0.01%	大買/大賣/
2023/10/18	159.2	90.68	269	91.22	91.00	-109.8	139,872	-0.08%	大買/大賣/鉅額交易
2023/10/17	250	95.90	158.5	98.34	94.70	91.5	137,104	0.07%	大買/大賣/
2023/10/16	12.2	98.28	10	98.63	98.00	2.2	135,942	0.00%
2023/10/13	30.4	99.32	6	99.55	99.10	24.4	135,724	0.02%
2023/10/12	125	102.20	149.1	102.28	102.50	-24.1	134,759	-0.02%	大買/大賣/
2023/10/11	90.6	102.66	24.2	101.34	98.20	66.4	134,082	0.05%
2023/10/06	77.3	108.51	79.3	109.57	108.50	-2	134,437	0.00%
2023/10/05	118.1	106.93	106	107.42	107.00	12.1	136,130	0.01%	大買/大賣/
2023/10/04	42.2	105.35	23	105.28	106.00	19.2	137,219	0.01%
2023/10/03	81.6	109.34	56.2	109.25	108.00	25.5	137,686	0.02%
2023/10/02	209.7	110.96	257.6	107.94	111.00	-47.9	138,259	-0.03%	大買/大賣/
2023/09/28	235.1	101.79	210.3	104.62	101.50	24.9	137,680	0.02%	大買/大賣/
2023/09/27	103.1	102.93	105.6	101.58	103.00	-2.5	137,943	0.00%	大買/大賣/
2023/09/26	20.3	102.66	21	102.86	101.50	-0.8	138,726	0.00%
2023/09/25	102.2	102.92	118	102.47	103.00	-15.8	139,770	-0.01%	大買/大賣/
2023/09/22	157.2	102.40	169	100.44	102.50	-11.8	141,561	-0.01%	大買/大賣/
2023/09/21	148.2	99.74	159.2	98.43	100.50	-10.9	142,708	-0.01%	大買/大賣/
2023/09/20	210.3	98.76	232	100.23	98.70	-21.7	143,098	-0.02%	大買/大賣/
2023/09/19	148.5	98.55	144.1	100.89	98.40	4.5	143,234	0.00%	大買/大賣/
2023/09/18	36.4	101.37	16.1	101.72	101.00	20.2	143,749	0.01%
2023/09/15	45.2	105.50	9.2	105.40	104.50	36	145,515	0.02%
2023/09/14	346	106.01	359	105.84	106.00	-13	145,823	-0.01%	大買/大賣/
2023/09/13	113.1	101.91	106	102.47	102.00	7.1	145,987	0.00%	大買/大賣/
2023/09/12	111.7	102.00	111	101.60	102.00	0.7	147,817	0.00%	大買/大賣/
2023/09/11	523.3	102.48	535.6	103.85	102.50	-12.3	149,199	-0.01%	大買/大賣/
2023/09/08	224	109.10	218	109.10	109.00	6	149,315	0.00%	大買/大賣/
2023/09/07	18	110.89	7	110.93	110.00	11	150,140	0.01%
2023/09/06	25.1	113.56	45	113.54	113.50	-20	151,328	-0.01%
2023/09/05	248.2	112.46	247	112.43	112.50	1.1	152,889	0.00%	大買/大賣/
2023/09/04	282	112.41	271	111.62	112.50	11	153,207	0.01%	大買/大賣/
2023/09/01	59.5	111.99	46	114.03	109.00	13.5	153,384	0.01%
2023/08/31	1,107	116.71	1,162.2	113.06	117.00	-55.2	151,878	-0.04%	大買/大賣/
2023/08/30	141	112.08	145	113.49	112.00	-4	150,388	0.00%	大買/大賣/
2023/08/29	168	109.92	152.6	111.23	109.50	15.4	152,731	0.01%	大買/大賣/
2023/08/28	216.3	109.41	300.2	109.21	109.50	-83.9	153,126	-0.05%	大買/大賣/
2023/08/25	219.1	112.27	312.1	111.81	111.00	-93	155,577	-0.06%	大買/大賣/
2023/08/24	679.9	124.94	654.5	130.99	122.50	25.4	153,948	0.02%	大買/大賣/
2023/08/23	488.1	127.30	516.2	124.77	127.50	-28.1	151,950	-0.02%	大買/大賣/
2023/08/22	351.2	123.68	399.1	125.40	123.50	-47.9	154,442	-0.03%	大買/大賣/
2023/08/21	636	121.01	653	121.28	121.00	-17	155,205	-0.01%	大買/大賣/
2023/08/18	690.2	119.11	511	122.18	120.50	179.2	154,552	0.12%	大買/大賣/鉅額交易
2023/08/17	1,491.3	128.86	1,395.2	128.17	129.00	96.1	151,273	0.06%	大買/大賣/
2023/08/16	1,032	127.26	1,099	119.92	128.00	-67	147,325	-0.05%	大買/大賣/
2023/08/15	254	116.97	190	119.73	116.50	64	145,781	0.04%	大買/大賣/
2023/08/14	370	111.46	751.6	110.94	111.50	-381.6	144,619	-0.26%	大買/大賣/鉅額交易
2023/08/11	178	115.43	195	117.76	115.00	-17	141,921	-0.01%	大買/大賣/
2023/08/10	209.3	113.65	485	112.24	113.50	-275.7	140,567	-0.20%	大買/大賣/鉅額交易
2023/08/09	123.2	121.20	194	122.51	120.00	-70.9	137,269	-0.05%	大買/大賣/
2023/08/08	899.2	129.07	861.7	130.15	129.00	37.5	136,528	0.03%	大買/大賣/
2023/08/07	633.5	124.19	926.2	122.87	125.00	-292.7	131,929	-0.22%	大買/大賣/鉅額交易
2023/08/04	388.8	113.70	697	114.96	114.00	-308.2	130,249	-0.24%	大買/大賣/鉅額交易
2023/08/02	179.7	123.98	172	128.93	121.50	7.7	125,410	0.01%	大買/大賣/
2023/08/01	118.3	132.83	116	133.39	135.00	2.3	123,181	0.00%	大買/大賣/
2023/07/31	480.2	143.22	443.2	152.94	141.50	37	119,189	0.03%	大買/大賣/
2023/07/28	844.7	155.76	705.2	154.67	157.00	139.5	117,057	0.12%	大買/大賣/鉅額交易
2023/07/27	90.1	153.90	32	158.53	154.00	58	114,413	0.05%
2023/07/26	30.1	151.72	18.3	155.67	156.50	11.8	115,335	0.01%
2023/07/25	145.4	156.57	62	158.66	152.00	83.3	115,259	0.07%	大買/
2023/07/24	31	154.31	37.1	155.58	158.00	-6	115,382	-0.01%
2023/07/21	26	141.62	18.1	142.43	147.50	7.9	115,512	0.01%
2023/07/20	19	130.63	36	133.43	134.50	-17	115,954	-0.01%
2023/07/19	30.9	131.67	12	127.05	128.00	18.8	116,322	0.02%
2023/07/18	17.1	136.22	49.5	133.16	133.00	-32.4	116,878	-0.03%
2023/07/17	16.1	142.02	11	140.37	139.50	5.1	117,000	0.00%
2023/07/14	11	134.96	26	135.35	142.00	-15	118,026	-0.01%
2023/07/13	818.1	134.01	804.5	133.08	132.00	13.6	117,676	0.01%	大買/大賣/
2023/07/12	76.1	122.36	49	121.18	124.00	27	114,566	0.02%
2023/07/11	146	109.60	144.1	109.41	113.00	1.9	112,635	0.00%	大買/大賣/
2023/07/10	524	104.11	498	105.10	103.00	26	111,414	0.02%	大買/大賣/
2023/07/07	309	106.32	303	106.36	106.00	6	110,867	0.01%	大買/大賣/
2023/07/06	87	106.40	108.5	106.20	105.50	-21.5	109,008	-0.02%	大賣/
2023/07/05	145.2	102.16	54	102.63	102.50	91.1	107,848	0.08%	大買/
2023/07/04	31	101.42	153.3	103.79	105.00	-122.3	106,113	-0.12%	大賣/鉅額交易
2023/07/03	91.6	96.33	58.2	95.83	95.70	33.5	105,150	0.03%
2023/06/30	48.2	87.92	54.6	87.60	90.80	-6.4	104,322	-0.01%
2023/06/29	674	83.34	700.8	82.16	83.60	-26.7	103,396	-0.03%	大買/大賣/
2023/06/28	518	78.89	524	81.49	78.70	-6	101,949	-0.01%	大買/大賣/
2023/06/27	492	79.91	412.4	80.97	79.60	79.6	100,933	0.08%	大買/大賣/
2023/06/26	518	82.44	492	82.46	82.80	26	100,256	0.03%	大買/大賣/
2023/06/21	1,521.3	84.43	1,551.1	83.07	84.10	-29.8	99,270	-0.03%	大買/大賣/
2023/06/20	506	77.67	441.3	77.21	77.70	64.7	97,590	0.07%	大買/大賣/
2023/06/19	425.1	78.67	372.5	80.38	78.40	52.6	96,478	0.05%	大買/大賣/
2023/06/16	823.4	80.30	715.5	80.92	80.20	108	95,723	0.11%	大買/大賣/鉅額交易
2023/06/15	691.2	79.79	535.4	79.51	80.20	155.8	93,255	0.17%	大買/大賣/鉅額交易
2023/06/14	458.4	76.33	573.8	75.61	76.70	-115.4	90,825	-0.13%	大買/大賣/鉅額交易
2023/06/13	417.7	71.59	354	71.81	71.80	63.7	87,985	0.07%	大買/大賣/
2023/06/12	382.3	72.15	69	71.87	70.70	313.3	86,804	0.36%	大買/鉅額交易
2023/06/09	511.1	72.17	363.6	72.54	73.00	147.5	84,944	0.17%	大買/大賣/鉅額交易
2023/06/08	137.1	69.43	33.1	68.89	68.00	104	82,605	0.13%	大買/鉅額交易
2023/06/07	55	69.44	39	69.65	68.60	16	81,273	0.02%
2023/06/06	112	71.14	100.3	70.61	70.60	11.8	79,813	0.01%	大買/
2023/06/05	234	70.91	216	72.10	71.00	18	79,062	0.02%	大買/大賣/
2023/06/02	1,145.3	73.73	1,119.3	74.10	71.10	26	77,459	0.03%	大買/大賣/
2023/06/01	378.1	69.21	399.5	67.49	69.40	-21.4	73,617	-0.03%	大買/大賣/
2023/05/31	56	66.41	24	66.63	66.70	32	71,367	0.04%
2023/05/30	315.1	66.43	276.2	68.70	66.30	38.8	66,044	0.06%	大買/大賣/
2023/05/29	366.3	68.03	359.5	67.82	68.00	6.9	63,640	0.01%	大買/大賣/
2023/05/26	578.5	66.14	590.1	66.20	65.00	-11.6	60,859	-0.02%	大買/大賣/
2023/05/25	169.1	60.03	222.6	60.17	61.70	-53.5	56,693	-0.09%	大買/大賣/
2023/05/24	77.6	55.96	124.4	54.89	56.10	-46.8	53,445	-0.09%	大賣/
2023/05/23	38	53.64	100.8	53.83	53.60	-62.8	51,926	-0.12%
2023/05/22	19.9	52.78	13.8	53.16	52.70	6.1	50,829	0.01%
2023/05/19	301.7	52.16	45.6	52.01	53.20	256.1	49,902	0.51%	大買/鉅額交易
2023/05/18	25.3	50.74	36	50.85	50.60	-10.6	48,118	-0.02%
2023/05/17	107.1	49.61	28	49.52	49.45	79.1	46,770	0.17%	大買/
2023/05/16	23.1	48.14	15	48.79	48.45	8.1	45,829	0.02%
2023/05/15	306.5	48.75	281	49.41	48.50	25.5	44,747	0.06%	大買/大賣/
2023/05/12	101.4	46.70	106.5	48.04	50.10	-5.1	43,504	-0.01%	大買/大賣/
2023/05/11	28.1	47.57	26	47.55	47.50	2.1	40,848	0.01%
2023/05/10	97.1	48.26	21	48.25	48.10	76.1	40,176	0.19%
2023/05/09	41.1	49.05	13	49.13	50.00	28.1	39,277	0.07%
2023/05/08	11.2	50.28	17.4	50.67	49.90	-6.2	38,509	-0.02%
2023/05/05	242.3	49.15	251	49.53	49.15	-8.7	37,793	-0.02%	大買/大賣/
2023/05/04	171.1	49.45	226	48.27	49.55	-54.9	37,416	-0.15%	大買/大賣/
2023/05/03	17.4	48.95	4	49.50	48.95	13.4	36,729	0.04%
2023/05/02	5.1	49.05	37.7	49.20	50.10	-32.6	36,394	-0.09%
2023/04/28	80.1	46.35	78	46.33	46.50	2.1	35,295	0.01%
2023/04/27	239	45.97	261	45.11	46.00	-22	34,667	-0.06%	大買/大賣/
2023/04/26	60.1	44.43	67	44.67	45.00	-6.9	33,828	-0.02%
2023/04/25	183.2	43.79	117	45.47	43.70	66.2	32,985	0.20%	大買/大賣/
2023/04/24	168.1	46.19	173.3	44.73	46.20	-5.1	31,630	-0.02%	大買/大賣/
2023/04/21	24.1	44.93	35	44.70	44.50	-10.9	30,785	-0.04%
2023/04/20	316.7	45.76	303	45.75	45.80	13.7	29,599	0.05%	大買/大賣/
2023/04/19	19.6	45.65	19.9	45.57	45.65	-0.3	28,817	0.00%
2023/04/18	3.3	43.70	35	43.42	43.45	-31.7	27,272	-0.12%
2023/04/17	5.5	44.42	8.1	44.16	44.20	-2.5	26,654	-0.01%
2023/04/14	24.8	44.48	22	44.19	43.95	2.8	26,180	0.01%
2023/04/13	17.3	44.35	10	44.48	44.45	7.3	25,236	0.03%
2023/04/12	6.6	44.67	19.1	44.81	45.15	-12.5	24,386	-0.05%
2023/04/11	5	43.42	4	43.34	43.45	0.9	23,306	0.00%
2023/04/10	23	41.55	19.6	42.39	43.40	3.5	22,753	0.02%
2023/04/07	181.7	40.66	198	41.30	40.60	-16.4	21,414	-0.08%	大買/大賣/
2023/04/06	4.1	40.62	24.1	41.29	41.40	-19.9	20,966	-0.09%
2023/03/31	8.9	41.44	8.2	41.63	41.85	0.6	20,410	0.00%
2023/03/30	24.6	40.79	30.6	41.25	41.60	-6	19,804	-0.03%
2023/03/29	41.2	39.47	49	39.26	39.55	-7.8	18,541	-0.04%
2023/03/28	171.4	39.56	168	40.26	39.40	3.4	18,323	0.02%	大買/大賣/
2023/03/27	22	41.05	53.1	40.61	41.20	-31.1	18,137	-0.17%
2023/03/24	123.6	39.72	113.3	39.90	40.00	10.3	17,776	0.06%	大買/大賣/
2023/03/23	33.8	39.26	47.3	39.27	39.65	-13.4	16,814	-0.08%
2023/03/22	94.4	38.14	89.5	38.40	38.20	4.9	15,790	0.03%
2023/03/21	111.5	37.38	149.5	37.02	37.55	-38	15,307	-0.25%	大買/大賣/
2023/03/20	0.5	35.67	10.6	35.62	35.90	-10.1	14,354	-0.07%
2023/03/17	2.5	34.88	3.7	34.94	34.95	-1.2	14,196	-0.01%
2023/03/16	76.2	34.54	82	34.60	34.55	-5.8	13,982	-0.04%
2023/03/15	6.7	34.50	7.3	34.54	34.50	-0.6	13,837	0.00%
2023/03/14	4	33.50	5	33.66	33.55	-1	13,442	-0.01%
2023/03/13	5	33.04	28	32.95	33.65	-23	13,450	-0.17%
2023/03/10	6	33.48	3	33.60	33.60	3	13,325	0.02%
2023/03/09	59.1	33.92	63	33.81	33.95	-3.9	13,293	-0.03%
2023/03/08	22.1	33.65	16.3	33.57	33.80	5.8	13,102	0.04%
2023/03/07	0.1	33.03	0.1	33.08	33.15	0.1	12,831	0.00%
2023/03/06	0.1	32.78	0	32.80	32.85	0	12,700	0.00%
2023/03/03	4.2	32.49	4	32.65	32.65	0.2	12,665	0.00%
2023/03/02	20	32.21	20	32.35	32.35	0	12,673	0.00%
2023/03/01	13.1	32.30	10	32.48	32.55	3.1	12,625	0.02%
2023/02/24	2	32.48	17.2	33.06	33.15	-15.2	12,354	-0.12%
2023/02/23	0.1	32.11	8.4	32.09	32.20	-8.2	11,845	-0.07%
2023/02/22	1	31.60	1	31.75	31.75	0	11,623	0.00%
2023/02/20	1.1	31.65	0	0.00	31.70	1.1	11,823	0.01%
2023/02/17	0.1	31.58	0	0.00	31.65	0.1	11,955	0.00%
2023/02/16	10	31.62	10	31.50	31.50	0	12,054	0.00%
2023/02/15	4	31.63	4	31.79	31.80	0	12,205	0.00%
2023/02/14	40	31.75	40	31.85	31.75	0	12,160	0.00%
2023/02/13	0	31.60	2	31.20	31.70	-2	12,208	-0.02%
2023/02/10	5.1	31.34	6	31.19	31.20	-0.9	12,266	-0.01%
2023/02/09	7	31.68	7	31.56	31.80	0	12,478	0.00%
2023/02/08	5	31.95	0	0.00	31.90	5	12,584	0.04%
2023/02/03	0	31.76	0	0.00	31.95	0	12,466	0.00%
2023/02/02	0	31.70	3.2	31.64	31.80	-3.1	12,352	-0.03%
2023/02/01	9	31.32	4	31.40	31.40	5	12,154	0.04%
2023/01/31	45	31.49	46	31.20	31.50	-1	12,085	-0.01%
2023/01/30	1	31.20	29.6	30.92	31.20	-28.6	11,639	-0.25%
2023/01/17	0	30.10	0	0.00	30.20	0	11,224	0.00%
2023/01/16	0	30.15	3	30.02	30.10	-3	11,192	-0.03%
2023/01/13	5	30.22	67.3	30.20	30.20	-62.2	11,160	-0.56%
2023/01/12	0	0.00	1	30.05	30.10	-1	11,461	-0.01%
2023/01/11	5	30.18	11	30.28	30.30	-6	11,486	-0.05%
2023/01/10	31	30.15	56	30.15	30.15	-25	11,454	-0.22%
2023/01/09	2	29.93	25	29.96	30.00	-23	11,397	-0.20%
2023/01/06	0	29.31	0	0.00	29.30	0	11,294	0.00%
2023/01/05	0	0.00	16	29.49	29.50	-16	11,305	-0.14%
2023/01/04	2	29.40	0	0.00	29.40	2	11,325	0.02%
2023/01/03	3	29.08	10	29.14	29.20	-7	11,411	-0.06%
2022/12/30	1	29.50	5	29.55	29.40	-4	11,354	-0.03%
2022/12/29	1	29.00	1	29.20	29.45	0	11,320	0.00%
2022/12/28	10	29.29	9	29.30	29.30	1	11,333	0.01%
2022/12/27	8	29.64	9.3	29.69	29.70	-1.3	11,395	-0.01%
2022/12/26	6	29.68	5	29.65	29.65	1	11,466	0.01%
2022/12/23	17	29.76	11	29.90	29.90	6	11,554	0.05%
2022/12/22	2	30.00	9	30.27	30.15	-7	11,599	-0.06%
2022/12/21	0	30.10	7	30.19	30.05	-7	11,359	-0.06%
2022/12/20	0	0.00	3	30.50	30.10	-3	11,021	-0.03%
2022/12/19	0	0.00	44	30.03	30.50	-44	10,535	-0.42%
2022/12/16	2.3	29.10	139	29.42	30.00	-136.7	9,847	-1.39%	大賣/鉅額交易
2022/12/15	0.1	29.07	1	29.20	29.30	-0.9	9,325	-0.01%
2022/12/14	0	28.88	65	29.02	29.15	-65	9,391	-0.69%
2022/12/13	1.1	28.58	56	28.86	28.90	-54.9	9,446	-0.58%
2022/12/12	0	28.15	0	0.00	28.50	0	9,340	0.00%
2022/12/09	0	0.00	10	28.18	28.40	-10	9,552	-0.10%
2022/12/08	0	0.00	2	27.75	27.80	-2	9,404	-0.02%
2022/12/07	5	27.16	2	27.30	27.30	3	9,349	0.03%
2022/12/05	2	27.38	2	27.35	27.35	0	9,314	0.00%
2022/12/02	1	27.45	0.1	27.60	27.60	0.9	9,291	0.01%
2022/12/01	0	0.00	1	27.50	27.50	-1	9,279	-0.01%
2022/11/30	7	27.48	0	0.00	27.65	7	9,253	0.08%
2022/11/29	0	27.40	1	27.55	27.65	-1	9,274	-0.01%
2022/11/28	1	27.05	1	27.10	27.10	0	9,222	0.00%
2022/11/24	2	27.38	4	27.35	27.35	-2	9,309	-0.02%
2022/11/23	0	27.35	0	0.00	27.50	0	9,397	0.00%
2022/11/21	2	27.43	2	27.35	27.35	0	9,523	0.00%
2022/11/18	0	27.78	0	27.70	27.65	0	9,511	0.00%
2022/11/17	0.1	27.65	1	27.80	27.95	-0.9	9,526	-0.01%
2022/11/16	0	27.50	0	0.00	27.70	0	9,458	0.00%
2022/11/15	0	27.50	0	0.00	27.55	0	9,377	0.00%
2022/11/14	205	27.58	0	0.00	27.50	205	9,287	2.21%	大買/鉅額交易
2022/11/11	0	0.00	18	27.46	27.50	-18	9,163	-0.20%
2022/11/10	2	27.05	0	0.00	27.20	2	8,994	0.02%
2022/11/09	0	0.00	1	27.20	27.35	-1	9,062	-0.01%
2022/11/08	0	0.00	2	27.25	27.25	-2	9,048	-0.02%
2022/11/07	0	0.00	4	26.51	26.80	-4	8,928	-0.04%
2022/11/04	58.2	25.30	5	25.40	25.35	53.2	8,804	0.60%
2022/11/03	6	25.88	4	25.80	25.80	2	8,643	0.02%
2022/11/02	14	26.04	12	25.95	25.95	2	8,781	0.02%
2022/11/01	1	25.90	1	26.20	26.20	0	8,878	0.00%
2022/10/31	3.1	25.90	3	26.10	26.05	0.1	9,028	0.00%
2022/10/28	4	25.90	4	25.80	25.80	0	9,060	0.00%
2022/10/27	4	25.99	3	26.00	26.00	1	9,140	0.01%
2022/10/26	2	25.90	2	25.85	25.85	0	9,207	0.00%
2022/10/25	2	26.13	2	25.95	25.95	0	9,235	0.00%
2022/10/24	2	26.13	2	26.38	26.15	0	9,249	0.00%
2022/10/21	4	26.16	4	26.10	26.10	0	9,298	0.00%
2022/10/20	3.4	25.83	3	25.90	26.35	0.4	9,352	0.00%
2022/10/19	5	26.17	5	26.30	26.20	0	9,006	0.00%
2022/10/18	10	26.36	8	26.22	26.20	2	8,926	0.02%
2022/10/14	4	26.51	4	26.56	26.55	0	8,746	0.00%
2022/10/12	1	26.25	1	26.50	26.50	0	8,748	0.00%
2022/10/11	3	26.42	2	26.50	26.30	1	8,716	0.01%
2022/10/07	1	26.85	0	0.00	26.80	1	8,691	0.01%
2022/10/06	10	27.10	60.4	27.22	27.00	-50.4	8,712	-0.58%
2022/10/05	0	0.00	51	27.30	27.10	-51	8,782	-0.58%
2022/10/04	0	0.00	109	27.10	27.10	-109	8,827	-1.23%	大賣/鉅額交易
2022/10/03	0	26.50	50	26.35	26.75	-50	8,819	-0.57%
2022/09/30	8	26.86	7	26.60	26.55	1	8,859	0.01%
2022/09/29	202	27.29	3	27.08	27.35	199	8,855	2.25%	大買/鉅額交易
2022/09/28	5	26.70	202	26.84	26.85	-197	9,189	-2.14%	大賣/鉅額交易
2022/09/27	1	26.85	2	26.88	26.85	-1	9,365	-0.01%
2022/09/26	2	26.95	2	26.90	26.95	0	9,479	0.00%
2022/09/23	2	27.25	6	27.25	27.25	-4	9,602	-0.04%
2022/09/22	0	0.00	2	27.50	27.25	-2	9,861	-0.02%
2022/09/21	4	27.51	5	27.42	27.40	-1	9,831	-0.01%
2022/09/20	2	27.45	2	27.45	27.80	0	9,690	0.00%
2022/09/19	2	27.18	6	27.34	27.55	-4	9,452	-0.04%
2022/09/16	4	27.03	0	0.00	27.35	4	9,314	0.04%
2022/09/14	20	27.25	0	0.00	27.40	20	9,045	0.22%
2022/09/13	190	27.55	2	27.65	27.65	188	9,082	2.07%	大買/鉅額交易
2022/09/12	59	27.33	9	27.56	27.40	50	9,175	0.54%
2022/09/08	11	26.67	7	26.76	27.20	4	9,338	0.04%
2022/09/07	6	26.68	1	26.75	26.75	5	9,324	0.05%
2022/09/06	3	27.03	2	26.95	26.95	1	9,343	0.01%
2022/09/05	3	27.08	3	27.18	27.15	0	9,307	0.00%
2022/09/02	0	27.53	0	0.00	27.30	0	9,268	0.00%
2022/09/01	0	27.50	6	27.30	27.45	-6	9,245	-0.06%
2022/08/31	0	0.00	0	27.70	27.70	0	9,214	0.00%
2022/08/30	5	27.42	0	0.00	27.50	5	9,167	0.05%
2022/08/29	2	27.45	1	27.35	27.35	1	9,085	0.01%
2022/08/26	3	27.98	5	28.03	28.05	-2	9,017	-0.02%
2022/08/25	6	27.90	7	27.95	27.95	-1	9,016	-0.01%
2022/08/24	2	28.08	2	27.85	27.85	0	9,036	0.00%
2022/08/23	0	28.15	0	0.00	28.15	0	9,089	0.00%
2022/08/19	2	28.40	1	28.40	28.50	1	9,069	0.01%
2022/08/17	42	28.35	42.2	28.20	28.35	-0.2	9,096	0.00%
2022/08/16	0	0.00	3	27.87	28.20	-3	9,090	-0.03%
2022/08/15	3	28.13	1	27.90	27.90	2	9,039	0.02%
2022/08/12	0	28.40	1	28.50	28.65	-1	8,959	-0.01%
2022/08/11	0	28.00	4	28.30	28.40	-4	8,965	-0.04%
2022/08/10	41	28.15	45	28.00	28.15	-4	8,842	-0.05%
2022/08/09	38	27.99	38	27.66	28.00	0	8,789	0.00%
2022/08/08	2	27.65	10	27.50	27.65	-8	8,686	-0.09%
2022/08/05	16	27.00	16.5	27.35	27.35	-0.5	8,636	-0.01%
2022/08/04	0	0.00	6	26.75	26.70	-6	8,585	-0.07%
2022/08/03	1	26.75	8	26.75	26.85	-7	8,611	-0.08%
2022/08/02	0	0.00	5.1	26.20	26.40	-5.1	8,779	-0.06%
2022/08/01	1	26.35	0	0.00	26.30	1	9,017	0.01%
2022/07/29	1	26.35	0	0.00	26.50	1	9,047	0.01%
2022/07/27	2	25.90	0	0.00	26.00	2	8,975	0.02%
2022/07/21	0.1	24.95	0	0.00	25.10	0.1	9,340	0.00%
2022/07/20	1	25.00	0	0.00	24.90	1	9,412	0.01%
2022/07/15	1	24.25	0	0.00	24.45	1	9,614	0.01%
2022/07/14	0	0.00	3	24.35	24.30	-3	9,570	-0.03%
2022/07/13	8	24.20	0	0.00	23.95	8	9,570	0.08%
2022/07/12	11	24.00	0	0.00	23.95	11	9,525	0.12%
2022/07/11	1.1	24.46	8	24.70	24.45	-6.9	9,411	-0.07%
2022/07/08	0	0.00	93	24.05	24.05	-93	9,294	-1.00%
2022/07/07	58	23.66	1.1	23.37	23.60	56.9	9,233	0.62%
2022/07/06	65.5	23.52	0	23.81	23.40	65.5	9,172	0.71%
2022/07/05	16.2	26.09	0	0.00	26.25	16.2	8,734	0.18%
2022/07/04	1	26.35	5	26.46	26.30	-4	8,555	-0.05%
2022/07/01	3.3	26.50	0	0.00	26.35	3.3	8,570	0.04%
2022/06/30	4.1	26.79	175	27.10	26.70	-170.9	8,398	-2.04%	大賣/鉅額交易
2022/06/29	1.3	27.65	25	27.75	27.65	-23.7	8,141	-0.29%
2022/06/28	9	28.60	10	28.31	28.30	-1	8,119	-0.01%
2022/06/27	10	28.74	9	28.45	28.45	1	8,146	0.01%
2022/06/22	0.3	28.55	18	28.56	28.55	-17.8	8,101	-0.22%
2022/06/21	0	0.00	18	28.70	28.75	-18	8,161	-0.22%
2022/06/20	18	27.90	19	28.58	28.20	-1	8,198	-0.01%
2022/06/17	18	28.38	1	28.60	28.95	17	8,162	0.21%
2022/06/16	1	28.80	5	28.95	28.85	-4	8,147	-0.05%
2022/06/15	0	0.00	13	28.89	28.90	-13	8,172	-0.16%
2022/06/14	0	0.00	15	28.50	28.80	-15	8,305	-0.18%
2022/06/09	0.6	28.80	0	0.00	28.75	0.6	8,437	0.01%
2022/06/08	11	28.60	16	28.63	28.65	-5	8,456	-0.06%
2022/06/07	12	28.55	49	28.55	28.55	-37	8,551	-0.43%
2022/06/01	5	28.70	0	0.00	28.60	5	9,181	0.05%
2022/05/30	3	28.10	0	0.00	28.20	3	9,486	0.03%
2022/05/27	0	0.00	1	27.90	27.65	-1	9,786	-0.01%
2022/05/26	0	0.00	1	27.60	27.35	-1	10,328	-0.01%
2022/05/25	1	27.35	0	0.00	27.25	1	14,865	0.01%
2022/05/24	6	27.37	0	0.00	27.30	6	15,680	0.04%
2022/05/23	5	27.60	0	0.00	27.60	5	16,041	0.03%
2022/05/20	0	0.00	1	27.90	27.80	-1	16,292	-0.01%
2022/05/18	0	0.00	1	27.90	27.85	-1	16,634	-0.01%
2022/05/17	0	0.00	5	27.85	27.85	-5	16,654	-0.03%
2022/05/16	3	27.37	6	27.55	27.60	-3	16,825	-0.02%
2022/05/13	1	27.00	0	0.00	27.15	1	17,090	0.01%
2022/05/12	5	27.14	0	0.00	27.00	5	17,210	0.03%
2022/05/11	3	27.35	15	27.30	27.30	-12	17,331	-0.07%
2022/05/10	108.2	27.11	0	0.00	27.40	108.2	17,953	0.60%	大買/鉅額交易
2022/05/09	159	27.80	20	27.60	27.70	139	18,037	0.77%	大買/鉅額交易
2022/05/06	2	28.95	0	0.00	29.05	2	18,036	0.01%
2022/05/05	0	0.00	59	29.02	29.15	-59	18,217	-0.32%
2022/05/04	60	28.71	0	0.00	28.80	60	18,422	0.33%
2022/05/03	3	28.50	4	28.58	28.65	-1	18,862	-0.01%
2022/04/29	9	28.46	0.2	28.60	28.50	8.8	19,259	0.05%
2022/04/28	3	28.25	0	0.00	28.40	3	19,548	0.02%
2022/04/27	5.6	28.34	0	0.00	28.25	5.6	20,025	0.03%
2022/04/25	5	28.70	0	0.00	28.60	5	20,981	0.02%
2022/04/22	1	29.15	133	29.11	29.10	-132	20,926	-0.63%	大賣/鉅額交易
2022/04/21	0	0.00	1	29.40	29.30	-1	20,976	0.00%
2022/04/20	0	0.00	8	29.30	29.15	-8	21,222	-0.04%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/12	5.3	29.09	0	0.00	29.00	5.3	21,825	0.02%
2022/04/11	6	29.09	0	0.00	29.05	6	21,787	0.03%
2022/04/08	0	0.00	33	29.21	29.15	-33	21,735	-0.15%
2022/04/07	5	29.60	20	29.63	29.25	-15	21,684	-0.07%
2022/04/06	1	29.85	0	0.00	29.80	1	21,532	0.00%
2022/04/01	2	29.80	0	0.00	29.90	2	21,560	0.01%
2022/03/31	1	29.90	28	30.00	29.75	-27	21,547	-0.13%
2022/03/29	2	29.88	30	29.90	29.80	-28	21,425	-0.13%
2022/03/28	1	29.75	25	29.80	29.95	-24	21,459	-0.11%
2022/03/25	1	29.90	0	0.00	29.85	1	21,537	0.00%
2022/03/24	26.5	29.69	0	0.00	29.70	26.5	21,579	0.12%
2022/03/23	3.1	29.85	2.1	30.14	29.80	1	21,573	0.00%
2022/03/22	0	0.00	51	30.15	30.00	-51	21,462	-0.24%
2022/03/21	2	30.00	0	0.00	30.05	2	21,350	0.01%
2022/03/18	2	29.70	0	0.00	29.75	2	21,183	0.01%
2022/03/17	1	29.55	0	0.00	29.60	1	21,161	0.00%
2022/03/16	5	29.20	3	29.33	29.50	2	20,999	0.01%
2022/03/15	11.2	29.42	13	29.42	29.35	-1.8	20,977	-0.01%
2022/03/14	0.3	29.72	0	0.00	29.65	0.3	20,942	0.00%
2022/03/11	0	29.50	3	29.50	29.50	-3	20,957	-0.01%
2022/03/10	0.3	29.30	21	29.40	29.45	-20.7	20,969	-0.10%
2022/03/09	12	28.84	0	0.00	28.80	12	20,932	0.06%
2022/03/08	2	28.95	0	0.00	28.95	2	20,708	0.01%
2022/03/07	16	28.92	1	29.05	28.90	15	20,692	0.07%
2022/03/04	1	29.45	0	0.00	29.50	1	20,859	0.00%
2022/03/03	0	0.00	1	29.50	29.50	-1	20,771	0.00%
2022/03/02	17	29.25	0	0.00	29.35	17	20,565	0.08%
2022/03/01	6	29.36	1	29.75	29.35	5	20,298	0.02%
2022/02/25	9	29.41	28	29.56	29.40	-19	19,738	-0.10%
2022/02/24	21.1	29.23	0	0.00	29.25	21.1	15,179	0.14%
2022/02/23	53	30.09	0	0.00	30.00	53	14,379	0.37%
2022/02/22	3.1	30.08	0	0.00	30.25	3.1	14,076	0.02%
2022/02/21	5.1	30.10	0	0.00	30.30	5.1	13,822	0.04%
2022/02/18	9	30.32	0	0.00	30.30	9	13,645	0.07%
2022/02/17	16	30.42	10	30.60	30.60	6	13,443	0.04%
2022/02/16	40	30.41	19	30.65	30.40	21	13,387	0.16%
2022/02/15	2	30.25	0	0.00	30.65	2	13,191	0.02%
2022/02/14	5	30.50	0	0.00	30.30	5	12,885	0.04%
2022/02/11	2	30.70	0	0.00	31.00	2	12,731	0.02%
2022/02/10	5	30.67	1	30.60	30.80	4	12,609	0.03%
2022/02/09	10	31.90	0	0.00	32.00	10	12,229	0.08%
2022/02/08	9	31.92	15	31.97	32.00	-6	12,001	-0.05%
2022/02/07	6.1	31.37	3	31.37	31.60	3.1	11,987	0.03%
2022/01/26	1	31.25	2	31.35	31.35	-1	11,803	-0.01%
2022/01/25	1	31.10	5	31.48	31.60	-4	11,590	-0.03%
2022/01/24	11	31.13	13	31.12	31.45	-2	11,204	-0.02%
2022/01/21	15	31.16	14	31.32	31.25	1	10,801	0.01%
2022/01/20	136	31.47	148	31.04	31.50	-12	10,475	-0.11%	大買/大賣/
2022/01/19	12	30.83	46	30.62	30.95	-34	9,896	-0.34%
2022/01/18	7	30.03	3	29.95	30.00	4	8,844	0.05%
2022/01/17	0	0.00	3.2	30.09	30.15	-3.2	8,720	-0.04%
2022/01/14	0	0.00	2	29.85	29.85	-2	8,630	-0.02%
2022/01/13	9	29.90	10	29.85	30.00	-1	8,751	-0.01%
2022/01/12	1	29.50	0	0.00	29.75	1	8,633	0.01%
2022/01/11	0	29.35	0	0.00	29.35	0	8,401	0.00%
2022/01/10	8	29.13	0	0.00	29.10	8	8,222	0.10%
2022/01/07	0	0.00	6	29.01	29.05	-6	8,195	-0.07%
2022/01/04	2	29.10	0	0.00	29.10	2	8,331	0.02%
2022/01/03	5	29.10	0	0.00	29.00	5	8,450	0.06%
2021/12/30	1	29.20	2	29.15	29.15	-1	8,766	-0.01%
2021/12/29	0	0.00	0	29.25	29.25	0	8,830	0.00%
2021/12/24	1	29.10	0	0.00	29.10	1	8,970	0.01%
2021/12/23	3	28.97	0	0.00	28.95	3	8,972	0.03%
2021/12/22	2	28.95	0	0.00	28.95	2	9,038	0.02%
2021/12/21	1	28.90	0	0.00	28.95	1	8,999	0.01%
2021/12/20	7	28.73	0	0.00	28.90	7	8,949	0.08%
2021/12/17	7	28.88	2	28.90	28.85	5	8,894	0.06%
2021/12/14	5	28.90	0	0.00	29.00	5	9,055	0.06%
2021/12/13	5	29.00	6.1	29.00	29.00	-1.1	9,093	-0.01%
2021/12/10	2	29.20	1	29.15	29.25	1	9,183	0.01%
2021/12/09	0.1	29.20	1	29.05	29.15	-0.9	9,208	-0.01%
2021/12/08	3.1	29.15	0	0.00	29.20	3.1	9,224	0.03%
2021/12/07	0	0.00	2	29.20	29.35	-2	9,211	-0.02%
2021/12/03	3	29.30	0	0.00	29.15	3	9,194	0.03%
2021/12/01	5	29.05	0	0.00	29.30	5	9,177	0.05%
2021/11/30	0	0.00	4	29.76	28.60	-4	9,029	-0.04%
2021/11/29	1	28.85	2	28.70	29.30	-1	8,533	-0.01%
2021/11/26	3	29.15	0	0.00	29.15	3	8,478	0.04%
2021/11/25	0	0.00	29	29.63	29.65	-29	8,556	-0.34%
2021/11/23	13	29.05	0	0.00	29.10	13	8,519	0.15%
2021/11/22	38	29.39	43	29.22	29.40	-5	8,569	-0.06%
2021/11/19	0	0.00	3	29.15	29.20	-3	8,606	-0.03%
2021/11/18	15	28.80	10	28.80	28.80	5	8,619	0.06%
2021/11/17	32	28.90	0	0.00	28.80	32	8,680	0.37%
2021/11/16	15	28.76	0	0.00	29.05	15	8,713	0.17%
2021/11/15	67	28.82	1.1	28.76	28.75	65.9	8,784	0.75%
2021/11/12	33	28.58	0.3	28.80	28.80	32.7	8,839	0.37%
2021/11/11	78	28.66	1	28.85	28.65	77	8,921	0.86%
2021/11/10	45	28.69	17	28.85	28.95	28	9,163	0.31%
2021/11/09	0	0.00	1.2	28.67	28.85	-1.2	9,297	-0.01%
2021/11/08	3.2	28.36	4	28.75	28.45	-0.8	9,288	-0.01%
2021/11/05	1	29.30	1	29.80	29.55	0	9,167	0.00%
2021/11/04	1	29.60	7	29.82	29.80	-6	9,214	-0.07%
2021/11/02	0	0.00	0.1	29.08	29.20	-0.1	9,382	0.00%
2021/11/01	0.1	28.95	0	0.00	29.10	0.1	9,537	0.00%
2021/10/29	0	0.00	8	29.21	29.20	-8	9,619	-0.08%
2021/10/28	0	0.00	1	29.30	29.35	-1	9,800	-0.01%
2021/10/27	0	0.00	11	29.23	29.35	-11	9,985	-0.11%
2021/10/26	1	29.10	8	29.16	29.30	-7	10,226	-0.07%
2021/10/25	0	0.00	5	29.30	29.20	-5	10,286	-0.05%
2021/10/22	0	0.00	23	29.23	29.25	-23	10,483	-0.22%
2021/10/21	1	29.15	0.4	29.20	29.10	0.6	10,481	0.01%
2021/10/20	1	28.55	2	28.80	28.90	-1	10,426	-0.01%
2021/10/19	0	0.00	1	28.30	28.50	-1	10,454	-0.01%
2021/10/15	1	28.55	11	28.65	28.70	-10	12,208	-0.08%
2021/10/14	1	28.45	0	0.00	28.40	1	12,692	0.01%
2021/10/13	43	28.67	38	28.80	28.70	5	12,980	0.04%
2021/10/12	2	28.60	0	0.00	28.70	2	13,135	0.02%
2021/10/08	0	0.00	3	28.38	28.40	-3	13,243	-0.02%
2021/10/07	2.1	28.37	1	28.10	28.35	1.1	13,279	0.01%
2021/10/06	0	0.00	1	27.40	27.55	-1	13,170	-0.01%
2021/10/05	1.4	27.13	1	27.40	27.40	0.4	13,192	0.00%
2021/10/04	5	27.20	0	0.00	27.15	5	13,283	0.04%
2021/10/01	2	27.30	2	27.30	27.45	0	13,427	0.00%
2021/09/30	0	0.00	2	27.25	27.50	-2	13,451	-0.01%
2021/09/29	6	27.19	0	0.00	27.25	6	13,541	0.04%
2021/09/27	0	0.00	10	27.70	27.60	-10	13,995	-0.07%
2021/09/24	1	27.80	0	0.00	27.70	1	14,038	0.01%
2021/09/23	6	27.67	0	0.00	27.75	6	14,059	0.04%
2021/09/22	5	27.20	0	0.00	27.40	5	14,101	0.04%
2021/09/16	10	27.65	1	27.85	27.70	9	14,152	0.06%
2021/09/15	15	27.48	7	27.46	27.75	8	14,166	0.06%
2021/09/14	1	27.20	1	27.25	27.20	0	14,033	0.00%
2021/09/10	1	27.15	0	0.00	27.15	1	14,056	0.01%
2021/09/09	2	27.10	1	27.05	27.10	1	14,211	0.01%
2021/09/08	4.6	27.18	16	27.18	27.20	-11.4	14,292	-0.08%
2021/09/07	1	27.50	0	0.00	27.45	1	14,376	0.01%
2021/09/06	7	27.66	1	27.75	27.55	6	14,502	0.04%
2021/09/03	0	0.00	1	27.65	27.55	-1	14,530	-0.01%
2021/09/02	4	27.55	1	27.65	27.50	3	14,725	0.02%
2021/08/31	1	27.50	0	0.00	27.40	1	14,874	0.01%
2021/08/30	6	27.46	1	27.65	27.65	5	14,854	0.03%
2021/08/27	0	0.00	1	27.45	27.50	-1	14,902	-0.01%
2021/08/26	3	27.37	0	0.00	27.35	3	14,962	0.02%
2021/08/25	10	27.74	1	27.85	27.75	9	15,092	0.06%
2021/08/24	0	0.00	7	27.46	27.60	-7	15,225	-0.05%
2021/08/23	5	27.05	6	27.01	26.95	-1	15,310	-0.01%
2021/08/18	6.4	26.67	3	26.65	27.00	3.4	16,212	0.02%
2021/08/16	7	26.75	0	0.00	26.70	7	16,316	0.04%
2021/08/13	3	27.07	1	27.20	27.15	2	16,292	0.01%
2021/08/12	1	27.35	1	27.25	27.35	0	16,283	0.00%
2021/08/10	1	27.05	0	0.00	27.20	1	16,448	0.01%
2021/08/09	1	27.20	0	0.00	27.30	1	16,610	0.01%
2021/08/06	8	27.39	1	27.50	27.70	7	16,679	0.04%
2021/08/05	1	27.25	0	0.00	27.10	1	16,561	0.01%
2021/08/04	3	27.22	1	27.15	27.30	2	16,863	0.01%
2021/08/03	4	27.25	0	0.00	27.40	4	17,018	0.02%
2021/08/02	6	27.53	10	27.45	27.60	-4	17,057	-0.02%
2021/07/30	12	27.86	2	27.90	27.75	10	16,996	0.06%
2021/07/29	4	27.99	0	0.00	28.00	4	16,936	0.02%
2021/07/28	26	27.82	0	0.00	28.05	26	17,088	0.15%
2021/07/27	2	28.20	0	0.00	28.15	2	17,297	0.01%
2021/07/26	2	28.13	3	28.10	28.10	-1	17,603	-0.01%
2021/07/23	3	28.13	0	0.00	28.10	3	17,588	0.02%
2021/07/22	11.2	28.20	2	28.48	28.20	9.2	17,556	0.05%
2021/07/21	66.1	28.18	6	28.05	28.05	60.1	17,414	0.35%
2021/07/20	9	31.23	0	0.00	31.20	9	16,072	0.06%
2021/07/19	1	31.50	0	0.00	31.65	1	15,731	0.01%
2021/07/16	2	31.68	27	31.81	31.75	-25	15,823	-0.16%
2021/07/15	5	32.06	0	0.00	31.95	5	15,840	0.03%
2021/07/14	1	32.10	0	0.00	32.10	1	15,771	0.01%
2021/07/12	5	32.79	4	32.75	32.65	1	15,761	0.01%
2021/07/09	13	32.57	3	32.72	32.70	10	15,802	0.06%
2021/07/07	2	32.75	11	32.70	32.75	-9	16,035	-0.06%
2021/07/06	0	0.00	1	32.45	32.70	-1	16,221	-0.01%
2021/07/05	4	32.76	12	32.74	32.55	-8	16,263	-0.05%
2021/07/02	4	32.34	110	32.35	32.35	-106	16,203	-0.65%	大賣/鉅額交易
2021/06/30	0	0.00	13	31.00	31.00	-13	16,096	-0.08%
2021/06/29	3	30.70	2	30.75	30.75	1	16,144	0.01%
2021/06/28	2.7	30.83	0	0.00	30.80	2.7	16,267	0.02%
2021/06/24	1	30.40	1	30.45	30.40	0	16,354	0.00%
2021/06/22	1	30.55	0.6	30.40	30.40	0.4	16,918	0.00%
2021/06/21	3	30.60	0	0.00	30.30	3	17,834	0.02%
2021/06/18	23	30.70	0	0.00	30.65	23	18,194	0.13%
2021/06/17	7	30.60	7	30.73	30.60	0	18,405	0.00%
2021/06/16	4	30.70	0	0.00	30.60	4	19,062	0.02%
2021/06/11	1	30.25	1	30.25	30.15	0	19,612	0.00%
2021/06/10	0	0.00	1	30.40	30.25	-1	19,681	-0.01%
2021/06/09	1	30.20	0	0.00	30.20	1	19,730	0.01%
2021/06/07	1	30.45	0	0.00	30.55	1	19,818	0.01%
2021/06/04	1	30.90	0	0.00	30.95	1	19,841	0.01%
2021/06/03	1	31.15	0	0.00	31.25	1	19,870	0.01%
2021/06/02	126	31.35	124	31.50	31.35	2	19,923	0.01%	大買/大賣/
2021/06/01	1	31.15	1	31.20	31.40	0	19,887	0.00%
2021/05/31	27	30.76	27	30.55	30.75	0	19,846	0.00%
2021/05/28	2	30.45	0	0.00	30.55	2	19,835	0.01%
2021/05/27	2	29.65	0	0.00	29.55	2	19,905	0.01%
2021/05/26	0	0.00	1	29.95	29.70	-1	19,518	-0.01%
2021/05/25	1	29.55	0	0.00	29.55	1	19,581	0.01%
2021/05/24	1	29.15	0	0.00	29.30	1	19,634	0.01%
2021/05/20	2	29.28	0	0.00	29.20	2	19,584	0.01%
2021/05/19	3	29.02	0	0.00	29.15	3	19,594	0.02%
2021/05/18	2	28.48	0	0.00	28.70	2	19,648	0.01%
2021/05/17	0.1	28.53	12	27.95	27.90	-11.9	19,605	-0.06%
2021/05/14	2	29.60	1	29.80	29.55	1	19,375	0.01%
2021/05/13	5	29.87	0	0.00	29.70	5	19,318	0.03%
2021/05/12	1	30.05	2.1	29.52	30.00	-1.1	19,135	-0.01%
2021/05/11	0	0.00	1	30.90	30.50	-1	18,813	-0.01%
2021/05/10	1	30.40	0.5	31.15	31.20	0.5	18,683	0.00%
2021/05/07	1.8	31.00	0	0.00	31.15	1.8	19,015	0.01%
2021/05/06	2	30.75	0	0.00	30.75	2	19,568	0.01%
2021/05/05	1	30.90	4	30.90	30.80	-3	20,029	-0.01%
2021/05/04	21	31.00	1	31.00	31.15	20	19,961	0.10%
2021/05/03	22	31.80	3	31.83	31.65	19	19,780	0.10%
2021/04/29	62	32.53	0	0.00	32.70	62	19,586	0.32%
2021/04/27	7	32.66	0	0.00	32.60	7	19,730	0.04%
2021/04/26	0	0.00	1	32.79	32.80	-1	19,659	-0.01%
2021/04/23	0	0.00	4	32.21	32.45	-4	19,574	-0.02%
2021/04/22	8	32.64	3	32.55	32.55	5	19,688	0.03%
2021/04/21	1	33.00	1	33.00	33.00	0	19,681	0.00%
2021/04/20	3	33.08	1	33.10	33.10	2	19,604	0.01%
2021/04/19	1	33.05	0	33.05	33.05	1	19,556	0.00%
2021/04/16	3	32.90	0	0.00	32.95	3	19,469	0.02%
2021/04/15	1	32.75	5	32.75	32.85	-4	19,541	-0.02%
2021/04/14	0	0.00	1	32.85	33.00	-1	19,450	-0.01%
2021/04/13	6	33.39	0	0.00	33.15	6	19,250	0.03%
2021/04/08	12	33.59	1	33.60	33.55	11	18,929	0.06%
2021/04/07	0.1	33.50	1	33.60	33.45	-0.9	18,819	0.00%
2021/03/31	10	33.75	2	33.90	33.50	8	18,637	0.04%
2021/03/30	1	33.60	1	33.60	33.85	0	18,519	0.00%
2021/03/29	0	0.00	71	33.30	33.55	-71	18,451	-0.38%
2021/03/26	10.3	33.25	0	0.00	33.45	10.3	18,397	0.06%
2021/03/25	4.2	33.08	3	33.18	33.20	1.2	18,661	0.01%
2021/03/24	28	33.79	22	33.99	33.75	6	18,375	0.03%
2021/03/23	14	34.04	4	34.51	34.75	10	17,678	0.06%
2021/03/22	5	34.07	7	34.15	34.35	-2	17,445	-0.01%
2021/03/19	8	33.88	10	33.70	33.85	-2	17,615	-0.01%
2021/03/18	7	33.86	35	33.95	33.85	-28	17,268	-0.16%
2021/03/17	2	32.63	4	32.55	32.65	-2	16,685	-0.01%
2021/03/16	2	32.58	0	0.00	32.60	2	16,767	0.01%
2021/03/15	5	32.66	2	32.60	32.60	3	16,836	0.02%
2021/03/12	4	32.39	15	32.33	32.40	-11	16,874	-0.07%
2021/03/11	4	32.24	3	32.30	32.25	1	16,894	0.01%
2021/03/10	4	32.11	6	32.29	32.10	-2	16,992	-0.01%
2021/03/09	5	31.90	1.6	31.85	32.00	3.4	17,174	0.02%
2021/03/08	130	31.78	133	31.75	31.80	-3	17,336	-0.02%	大買/大賣/
2021/03/05	1	31.20	2.2	31.45	31.65	-1.2	17,400	-0.01%
2021/03/04	26	31.26	0	0.00	31.35	26	17,900	0.15%
2021/03/03	18	31.25	0	0.00	31.40	18	17,975	0.10%
2021/03/02	54	31.36	43	32.15	31.35	11	17,826	0.06%
2021/02/26	17	31.39	9	31.52	32.00	8	17,634	0.05%
2021/02/25	14	31.74	4	32.00	31.70	10	17,263	0.06%
2021/02/24	22	31.97	0.3	31.95	31.90	21.7	17,199	0.13%
2021/02/23	4	31.73	0	0.00	31.80	4	17,047	0.02%
2021/02/22	44	31.30	44	31.15	31.30	0	16,982	0.00%
2021/02/19	2.2	30.98	0	0.00	31.15	2.2	17,001	0.01%
2021/02/18	0	0.00	0.3	30.95	30.80	-0.3	17,007	0.00%
2021/02/17	2	30.95	0.1	31.00	31.00	1.9	17,080	0.01%
2021/02/05	0	0.00	0.2	30.85	30.80	-0.2	17,294	0.00%
2021/02/04	3	30.87	0	0.00	30.75	3	17,281	0.02%
2021/02/03	0	0.00	23	31.09	31.10	-23	17,275	-0.13%
2021/02/02	10	31.10	1	31.20	31.15	9	17,264	0.05%
2021/02/01	2	30.80	1	31.25	31.10	1	17,212	0.01%
2021/01/29	24	31.56	16	32.54	31.25	8	17,075	0.05%
2021/01/28	12	32.71	40	32.59	32.70	-28	16,547	-0.17%
2021/01/27	3	32.25	39	32.09	32.35	-36	15,969	-0.23%
2021/01/26	77	30.87	85	31.30	30.85	-8	15,400	-0.05%
2021/01/25	32	31.19	40	30.80	31.20	-8	15,324	-0.05%
2021/01/22	1	30.55	3	30.63	30.70	-2	15,169	-0.01%
2021/01/21	18	30.05	0	0.00	29.90	18	15,053	0.12%
2021/01/20	3	30.35	31	30.30	30.00	-28	15,065	-0.19%
2021/01/19	0	0.00	45	30.87	30.75	-45	14,868	-0.30%
2021/01/18	5	31.10	6	30.68	30.65	-1	14,940	-0.01%
2021/01/15	80	31.03	78	31.81	31.00	2	14,884	0.01%
2021/01/14	14	31.52	2	31.55	31.65	12	14,880	0.08%
2021/01/13	2	30.88	2	31.18	30.90	0	14,588	0.00%
2021/01/08	0	0.00	9	30.81	31.00	-9	14,310	-0.06%
2021/01/07	0	0.00	2	30.43	30.50	-2	14,310	-0.01%
2021/01/05	1	30.60	1	30.45	30.50	0	14,261	0.00%
2021/01/04	4	30.89	0	0.00	30.80	4	14,338	0.03%
2020/12/31	10	30.98	3	31.10	31.00	7	14,232	0.05%
2020/12/30	0	0.00	1	30.75	31.15	-1	14,284	-0.01%
2020/12/29	12	31.03	11	31.20	30.95	1	14,241	0.01%
2020/12/28	0	0.00	2	30.93	31.05	-2	14,242	-0.01%
2020/12/25	15	30.55	15	30.70	30.55	0	14,281	0.00%
2020/12/24	1	30.25	1	30.55	30.65	0	14,304	0.00%
2020/12/23	1	30.10	0.2	30.05	30.00	0.8	14,316	0.01%
2020/12/22	7	30.07	9	30.16	30.05	-2	14,312	-0.01%
2020/12/21	5	29.42	5	29.51	30.05	0	14,500	0.00%
2020/12/18	0	0.00	8	30.49	30.20	-8	14,448	-0.06%
2020/12/17	22	30.35	6	30.40	30.40	16	14,367	0.11%
2020/12/16	0.1	30.90	2	30.93	31.05	-1.9	14,155	-0.01%
2020/12/15	17	30.09	7	30.15	30.05	10	14,004	0.07%
2020/12/14	51	31.05	64	30.54	31.05	-13	13,637	-0.10%
2020/12/11	1	31.30	1	31.55	31.60	0	13,407	0.00%
2020/12/10	10	31.57	0	0.00	31.65	10	13,431	0.07%
2020/12/09	2.2	32.05	5	32.30	32.15	-2.8	13,358	-0.02%
2020/12/08	7	31.80	7	32.14	31.80	0	13,298	0.00%
2020/12/07	7	31.47	3	31.30	31.55	4	13,328	0.03%
2020/12/04	2	31.10	3	31.28	31.30	-1	13,346	-0.01%
2020/12/03	92	31.28	89	31.63	31.30	3	13,311	0.02%
2020/12/02	97	31.40	98	30.78	31.45	-1	13,065	-0.01%
2020/12/01	2	30.68	9	30.61	30.65	-7	12,992	-0.05%
2020/11/30	148	30.76	40	31.41	29.85	108	12,941	0.83%	大買/鉅額交易
2020/11/27	2	30.75	1	30.65	30.95	1	12,362	0.01%
2020/11/25	12	30.08	0	0.00	30.05	12	12,470	0.10%
2020/11/24	2	30.30	0	0.00	30.25	2	12,502	0.02%
2020/11/23	4	30.10	4	30.15	30.10	0	12,574	0.00%
2020/11/18	0	0.00	2	30.20	30.15	-2	13,270	-0.02%
2020/11/17	5	30.10	0	0.00	30.30	5	13,303	0.04%
2020/11/16	84	30.31	41	30.50	30.40	43	13,666	0.31%
2020/11/13	5	30.25	22	29.96	30.30	-17	13,937	-0.12%
2020/11/11	3	29.20	0	0.00	29.45	3	13,805	0.02%
2020/11/09	0	0.00	1	29.45	29.50	-1	14,204	-0.01%
2020/11/06	3	29.13	0	0.00	29.15	3	14,334	0.02%
2020/11/05	0	0.00	6	29.14	29.10	-6	14,507	-0.04%
2020/11/04	5	29.00	0	0.00	29.00	5	14,677	0.03%
2020/11/02	4	28.28	5	28.30	28.35	-1	14,923	-0.01%
2020/10/30	11	28.62	0	0.00	28.50	11	15,195	0.07%
2020/10/29	4	28.70	0	0.00	28.70	4	15,516	0.03%
2020/10/28	2	29.05	0	0.00	29.15	2	15,648	0.01%
2020/10/27	3	29.02	0	0.00	29.00	3	15,788	0.02%
2020/10/26	0	0.00	2	29.40	29.30	-2	15,965	-0.01%
2020/10/23	7	28.85	7	28.77	28.85	0	15,965	0.00%
2020/10/21	1	28.80	0	0.00	28.55	1	16,129	0.01%
2020/10/20	1	28.90	0	0.00	28.95	1	16,591	0.01%
2020/10/19	2	28.85	0	0.00	28.80	2	17,134	0.01%
2020/10/16	5	29.08	0	0.00	28.80	5	17,377	0.03%
2020/10/15	18	29.11	19	29.20	29.10	-1	17,940	-0.01%
2020/10/13	4	28.63	0	0.00	28.70	4	19,194	0.02%
2020/10/12	11	28.88	1	29.00	28.85	10	19,999	0.05%
2020/10/08	1	29.60	0	0.00	29.70	1	20,058	0.00%
2020/10/07	1	29.45	0	0.00	29.35	1	20,337	0.00%
2020/09/30	0	0.00	4	30.11	29.80	-4	21,182	-0.02%
2020/09/29	21	29.40	18	29.73	29.40	3	21,694	0.01%
2020/09/28	19	29.63	13	29.33	29.70	6	22,677	0.03%
2020/09/24	10	28.97	0	0.00	28.85	10	23,278	0.04%
2020/09/23	2	29.68	14	30.03	29.95	-12	23,293	-0.05%
2020/09/22	6	29.04	0	0.00	29.10	6	23,223	0.03%
2020/09/21	3	29.50	3	29.90	29.50	0	23,384	0.00%
2020/09/17	15	29.74	7	30.10	29.65	8	24,067	0.03%
2020/09/16	0	0.00	21.2	30.31	30.10	-21.2	24,572	-0.09%
2020/09/15	9	29.74	0	0.00	29.75	9	24,802	0.04%
2020/09/14	74	30.08	70	29.90	30.10	4	25,480	0.02%
2020/09/11	5	29.80	1	30.25	29.90	4	26,124	0.02%
2020/09/10	34	29.84	28	30.43	29.80	6	26,381	0.02%
2020/09/09	3	30.07	2	30.10	30.45	1	26,211	0.00%
2020/09/08	2	30.75	1	30.95	30.70	1	26,220	0.00%
2020/09/07	2	31.33	3	31.55	31.30	-1	26,257	0.00%
2020/09/04	3	31.23	2	31.75	31.75	1	26,490	0.00%
2020/09/03	2	31.75	0	0.00	31.70	2	26,531	0.01%
2020/09/02	60	32.25	60	32.35	32.25	0	26,768	0.00%
2020/09/01	0	0.00	3.5	32.10	32.35	-3.5	26,957	-0.01%
2020/08/31	5	32.31	1	32.15	31.90	4	26,976	0.01%
2020/08/28	1	32.70	0	0.00	32.60	1	26,817	0.00%
2020/08/27	2	33.05	1	33.15	33.15	1	26,914	0.00%
2020/08/26	0	0.00	2	33.85	33.60	-2	26,905	-0.01%
2020/08/25	82.2	33.98	84	33.48	34.00	-1.8	26,848	-0.01%
2020/08/24	2	31.53	1	32.60	32.60	1	26,739	0.00%
2020/08/21	4	31.19	0	0.00	31.30	4	26,576	0.02%
2020/08/20	0	0.00	30	30.88	30.90	-30	26,599	-0.11%
2020/08/19	61.3	32.69	5	32.65	32.40	56.3	26,146	0.22%
2020/08/18	5	33.90	1	34.00	33.90	4	25,677	0.02%
2020/08/17	8	34.50	10.1	34.68	34.50	-2.1	25,642	-0.01%
2020/08/14	23	34.94	1	34.95	34.75	22	25,563	0.09%
2020/08/13	85	34.91	95	35.21	34.85	-10	25,531	-0.04%
2020/08/12	1	34.30	0	0.00	34.70	1	25,390	0.00%
2020/08/10	3	34.43	10	34.80	34.50	-7	25,399	-0.03%
2020/08/07	2	34.85	17	35.01	34.90	-15	25,411	-0.06%
2020/08/06	1	34.45	0	0.00	34.95	1	25,295	0.00%
2020/08/05	93	34.91	92	35.50	34.90	1	25,235	0.00%
2020/08/04	6	34.75	21.3	34.83	35.00	-15.3	24,978	-0.06%
2020/08/03	15	33.85	8	34.64	33.85	7	24,798	0.03%
2020/07/31	6	34.56	5	34.80	34.50	1	24,671	0.00%
2020/07/30	27	34.59	3	34.15	34.60	24	24,446	0.10%
2020/07/29	2	33.70	2	33.75	33.80	0	24,306	0.00%
2020/07/28	6	33.97	10	33.66	33.25	-4	24,304	-0.02%
2020/07/27	12	33.22	6	34.10	33.25	6	24,479	0.02%
2020/07/24	128	34.12	91	35.60	34.10	37	24,440	0.15%	大買/
2020/07/23	13	35.50	47	35.39	35.60	-34	23,976	-0.14%
2020/07/22	31	34.16	15	34.22	34.25	16	23,476	0.07%
2020/07/21	14	34.24	29	34.36	33.90	-15	23,295	-0.06%
2020/07/20	53	32.87	6	32.66	32.95	47	22,719	0.21%
2020/07/17	92	35.79	103	36.32	35.80	-11	21,717	-0.05%	大賣/
2020/07/16	4	35.74	24	35.45	36.00	-20	21,458	-0.09%
2020/07/15	1	34.60	2	34.70	34.05	-1	20,700	0.00%
2020/07/14	105	34.07	92	34.39	34.10	13	20,543	0.06%	大買/
2020/07/13	10	34.13	11	33.81	34.20	-1	20,361	0.00%
2020/07/10	3	33.00	31	32.94	32.55	-28	20,175	-0.14%
2020/07/09	9	33.55	11	33.52	33.40	-2	20,251	-0.01%
2020/07/08	18	33.42	2	33.20	33.45	16	19,957	0.08%
2020/07/07	49	35.39	1	35.50	34.50	48	19,252	0.25%
2020/07/06	8	38.16	12.4	38.51	38.65	-4.4	18,297	-0.02%
2020/07/03	4	37.29	0	0.00	37.20	4	17,841	0.02%
2020/07/02	0	0.00	5.3	37.13	37.15	-5.3	17,796	-0.03%
2020/07/01	4	36.80	0	0.00	36.80	4	17,701	0.02%
2020/06/30	0	0.00	3	35.97	35.80	-3	17,522	-0.02%
2020/06/24	89	35.66	97	36.00	35.65	-8	17,243	-0.05%
2020/06/23	5.5	35.95	6	35.91	36.00	-0.5	17,191	0.00%
2020/06/22	3	34.92	0	0.00	34.80	3	17,223	0.02%
2020/06/19	82	34.66	85	34.36	34.65	-3	16,876	-0.02%
2020/06/18	83	33.97	90	32.56	34.00	-7	16,268	-0.04%
2020/06/17	9	32.14	12	31.83	32.25	-3	15,614	-0.02%
2020/06/16	0	0.00	10.1	31.45	31.45	-10.1	15,581	-0.06%
2020/06/15	42	31.10	43	30.96	31.10	-1	15,850	-0.01%
2020/06/12	1	29.55	0	0.00	30.70	1	15,963	0.01%
2020/06/11	10	30.82	8	31.49	30.65	2	16,131	0.01%
2020/06/10	83	31.45	78	31.20	31.45	5	16,046	0.03%
2020/06/09	83	31.17	64.2	30.71	31.15	18.8	16,115	0.12%
2020/06/08	0	0.00	21	30.11	30.45	-21	16,095	-0.13%
2020/06/05	1	30.00	3	29.95	29.80	-2	15,920	-0.01%
2020/06/04	0	0.00	22	29.80	29.85	-22	15,885	-0.14%
2020/06/03	1	29.60	3	29.65	29.55	-2	15,994	-0.01%
2020/06/02	0	0.00	2	29.18	29.15	-2	15,975	-0.01%
2020/06/01	1	28.60	4	28.94	29.00	-3	15,911	-0.02%
2020/05/29	2	28.25	0	0.00	28.60	2	15,862	0.01%
2020/05/28	0	0.00	1	28.85	28.50	-1	15,593	-0.01%
2020/05/27	0	0.00	3	28.45	28.60	-3	15,671	-0.02%
2020/05/26	0	0.00	1	28.40	28.20	-1	15,660	-0.01%
2020/05/25	1	28.05	1	28.05	28.20	0	15,661	0.00%
2020/05/21	3	28.35	17	28.44	28.35	-14	15,516	-0.09%
2020/05/20	0	0.00	4	28.46	28.15	-4	15,471	-0.03%
2020/05/19	3	27.90	9	28.02	28.30	-6	15,304	-0.04%
2020/05/18	5	27.65	19	27.80	27.55	-14	15,109	-0.09%
2020/05/15	16	28.22	7	28.22	28.10	9	14,963	0.06%
2020/05/14	0	0.00	11	27.95	27.95	-11	14,826	-0.07%
2020/05/11	0	0.00	3	27.93	27.80	-3	14,438	-0.02%
2020/05/08	12	27.78	0	0.00	27.45	12	14,348	0.08%
2020/05/07	2	27.70	1	27.80	27.70	1	14,148	0.01%
2020/05/06	0	0.00	36	27.80	27.80	-36	14,116	-0.26%
2020/05/05	7	27.81	6	27.92	27.75	1	14,084	0.01%
2020/05/04	2	27.35	10	27.85	27.85	-8	14,076	-0.06%
2020/04/30	48	28.16	38	27.85	28.25	10	14,023	0.07%
2020/04/29	46	27.50	37	27.03	27.70	9	13,812	0.07%
2020/04/28	24	26.89	42.5	26.71	26.90	-18.5	13,693	-0.13%
2020/04/27	11	26.40	0	0.00	26.50	11	14,075	0.08%
2020/04/24	45	26.00	45	26.00	26.00	0	14,009	0.00%
2020/04/23	0	0.00	1	25.95	26.00	-1	14,093	-0.01%
2020/04/22	0	0.00	6	25.05	25.55	-6	14,082	-0.04%
2020/04/21	4	25.56	1	25.50	25.30	3	14,140	0.02%
2020/04/20	2	26.00	1	26.05	26.00	1	14,000	0.01%
2020/04/17	2	26.40	0	0.00	26.05	2	13,943	0.01%
2020/04/16	15	26.16	0	0.00	26.20	15	13,857	0.11%
2020/04/15	13	26.47	1	26.55	26.50	12	13,799	0.09%
2020/04/14	7	26.51	10	26.74	26.70	-3	13,667	-0.02%
2020/04/13	1	25.50	1	25.55	25.65	0	13,389	0.00%
2020/04/10	0	0.00	14	25.21	25.25	-14	13,364	-0.10%
2020/04/09	2	25.13	7	25.19	25.05	-5	13,461	-0.04%
2020/04/08	1	25.25	6	25.20	25.10	-5	13,400	-0.04%
2020/04/07	4	25.21	3	25.20	25.20	1	13,319	0.01%
2020/04/06	4	25.15	7	25.02	25.15	-3	13,189	-0.02%
2020/04/01	8	24.36	12	24.48	24.40	-4	12,942	-0.03%
2020/03/31	7	24.39	19	24.33	24.50	-12	12,762	-0.09%
2020/03/30	1	23.30	4	23.68	23.85	-3	12,531	-0.02%
2020/03/27	18	23.91	49	23.93	23.75	-31	12,401	-0.25%
2020/03/26	92	24.06	57	24.12	24.00	35	12,097	0.29%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	30	20.60	5	20.89	21.10	25	11,524	0.22%
2020/03/23	7	19.31	0	0.00	19.20	7	11,424	0.06%
2020/03/20	30	19.90	35	20.33	20.40	-5	11,436	-0.04%
2020/03/19	36	19.09	56	18.77	18.65	-20	11,212	-0.18%
2020/03/18	17	20.59	0	0.00	20.10	17	10,953	0.16%
2020/03/17	10	21.10	2	21.00	20.80	8	10,800	0.07%
2020/03/16	15	22.45	0	0.00	22.15	15	10,897	0.14%
2020/03/13	4	21.96	3	22.85	23.00	1	10,808	0.01%
2020/03/12	14	23.78	2	23.68	23.65	12	10,546	0.11%
2020/03/11	6	24.91	0	0.00	24.70	6	10,399	0.06%
2020/03/10	2	24.38	1.2	24.98	25.05	0.8	10,345	0.01%
2020/03/09	5	25.34	4	25.66	25.30	1	10,423	0.01%
2020/03/06	13	26.37	3	26.25	26.25	10	10,701	0.09%
2020/03/05	49	27.20	50	27.30	27.20	-1	10,607	-0.01%
2020/03/04	0	0.00	12	27.19	27.20	-12	10,769	-0.11%
2020/03/03	2	26.95	0	0.00	26.90	2	10,713	0.02%
2020/03/02	4	26.54	1	27.10	26.55	3	10,732	0.03%
2020/02/27	1	27.00	10	27.15	27.05	-9	10,841	-0.08%
2020/02/26	3	27.03	1	27.20	27.10	2	10,759	0.02%
2020/02/25	4	27.10	10	27.24	27.25	-6	10,791	-0.06%
2020/02/24	1	27.40	4	27.45	27.45	-3	10,898	-0.03%
2020/02/21	2	27.83	1	27.90	27.90	1	10,999	0.01%
2020/02/20	2	28.00	2	28.10	28.10	0	11,198	0.00%
2020/02/19	31	28.10	42	27.92	28.10	-11	11,376	-0.10%
2020/02/18	0	0.00	1	27.55	27.85	-1	11,906	-0.01%
2020/02/17	10	27.71	0	0.00	27.60	10	12,063	0.08%
2020/02/14	4	28.38	1	28.50	28.30	3	12,350	0.02%
2020/02/13	0	0.00	3	28.30	28.30	-3	12,462	-0.02%
2020/02/12	0	0.00	5	28.22	28.25	-5	12,603	-0.04%
2020/02/11	2	28.00	3	28.00	28.00	-1	12,951	-0.01%
2020/02/07	46	28.25	46	28.25	28.25	0	13,396	0.00%
2020/02/06	4	28.04	8	28.24	28.25	-4	13,598	-0.03%
2020/02/05	66	27.79	65	28.10	27.80	1	13,831	0.01%
2020/02/04	0	0.00	6.8	27.68	28.00	-6.8	13,873	-0.05%
2020/02/03	3	26.97	1	27.05	27.00	2	14,180	0.01%
2020/01/31	3	27.55	1	27.90	27.25	2	14,150	0.01%
2020/01/30	12	27.32	0	0.00	27.20	12	14,227	0.08%
2020/01/17	0	0.00	4	29.43	29.30	-4	14,035	-0.03%
2020/01/16	0	0.00	1	28.80	28.90	-1	14,048	-0.01%
2020/01/15	1	29.00	1	29.20	28.90	0	14,243	0.00%
2020/01/14	3	28.57	3	28.85	28.85	0	14,230	0.00%
2020/01/13	4	28.73	4	28.75	28.75	0	14,328	0.00%
2020/01/10	38	28.75	40	28.75	28.75	-2	14,387	-0.01%
2020/01/09	2	28.65	1	28.15	28.70	1	14,426	0.01%
2020/01/08	2	28.13	3	28.35	28.10	-1	14,552	-0.01%
2020/01/07	1	28.00	5	28.40	28.50	-4	14,568	-0.03%
2020/01/06	1	28.00	1	28.15	28.00	0	14,593	0.00%
2020/01/03	2	28.50	4	28.70	28.30	-2	14,687	-0.01%
2020/01/02	2	28.55	0	0.00	28.40	2	14,707	0.01%
2019/12/31	1	28.35	0	0.00	28.35	1	14,712	0.01%
2019/12/30	1	28.75	1	28.80	28.60	0	14,838	0.00%
2019/12/27	1	28.80	0	0.00	28.90	1	14,891	0.01%
2019/12/25	5	28.90	2.1	28.97	29.10	2.9	15,064	0.02%
2019/12/24	5.6	28.96	1	29.20	28.70	4.6	15,224	0.03%
2019/12/23	2	29.25	0	0.00	29.15	2	15,260	0.01%
2019/12/19	5	29.65	1	29.95	29.75	4	15,800	0.03%
2019/12/18	0	0.00	3	29.83	29.85	-3	16,361	-0.02%
2019/12/17	17	29.69	2	29.65	29.80	15	16,488	0.09%
2019/12/16	12	29.66	1	29.60	29.30	11	16,446	0.07%
2019/12/13	0	0.00	0.6	29.70	29.85	-0.6	16,464	0.00%
2019/12/12	1	29.80	2	29.80	29.60	-1	16,528	-0.01%
2019/12/11	62	29.57	80	29.46	29.50	-18	16,473	-0.11%
2019/12/10	0	0.00	5	29.39	29.45	-5	16,087	-0.03%
2019/12/06	0	0.00	6	29.46	29.20	-6	16,193	-0.04%
2019/12/05	1	29.05	5	28.97	29.00	-4	16,010	-0.02%
2019/12/04	52	28.99	53	28.90	29.00	-1	16,134	-0.01%
2019/12/03	1	28.95	7	28.66	28.90	-6	16,043	-0.04%
2019/12/02	5	27.45	14	27.84	27.80	-9	15,582	-0.06%
2019/11/29	8	27.86	5	27.71	27.70	3	15,501	0.02%
2019/11/28	18	28.70	7	28.55	28.55	11	15,398	0.07%
2019/11/27	1	28.55	1	29.00	29.00	0	15,720	0.00%
2019/11/26	3	28.68	5.8	28.78	28.90	-2.8	15,593	-0.02%
2019/11/25	0	0.00	0	28.85	28.95	0	15,329	0.00%
2019/11/22	0	0.00	2	29.20	29.20	-2	15,395	-0.01%
2019/11/21	3	28.77	3.1	29.05	29.10	-0.1	15,428	0.00%
2019/11/20	4	29.25	7	29.32	29.40	-3	15,357	-0.02%
2019/11/19	0	0.00	37.2	29.12	29.25	-37.2	15,375	-0.24%
2019/11/18	0	0.00	1	28.95	29.00	-1	15,283	-0.01%
2019/11/15	0	0.00	8	28.60	28.65	-8	15,348	-0.05%
2019/11/14	54	28.45	54	28.25	28.45	0	14,816	0.00%
2019/11/13	1	28.45	29	28.26	28.15	-28	14,716	-0.19%
2019/11/12	2	27.78	3	27.78	27.80	-1	14,432	-0.01%
2019/11/11	1	27.60	40	28.05	27.90	-39	14,370	-0.27%
2019/11/08	5	27.92	28	27.99	28.35	-23	14,454	-0.16%
2019/11/07	1	27.40	14	27.49	27.40	-13	14,066	-0.09%
2019/11/06	22	27.29	83	27.11	27.25	-61	13,955	-0.44%
2019/11/05	90	28.04	1	27.85	27.85	89	13,638	0.65%
2019/11/04	3	28.25	2.3	28.29	28.40	0.7	13,530	0.01%
2019/11/01	0	0.00	3	28.02	28.00	-3	13,342	-0.02%
2019/10/31	1	27.80	13	27.98	27.95	-12	13,405	-0.09%
2019/10/30	2	27.15	2	27.30	27.45	0	13,076	0.00%
2019/10/29	1	27.50	0	0.00	27.40	1	13,054	0.01%
2019/10/28	1	27.85	4	27.84	27.80	-3	12,961	-0.02%
2019/10/25	0	0.00	4	27.40	27.50	-4	12,842	-0.03%
2019/10/24	0	0.00	1	27.20	27.35	-1	12,854	-0.01%
2019/10/23	0	0.00	9.1	27.13	27.20	-9.1	12,839	-0.07%
2019/10/21	1	26.55	17	26.72	26.70	-16	12,887	-0.12%
2019/10/16	0	0.00	17.2	26.31	26.50	-17.2	13,844	-0.12%
2019/10/09	0	0.00	2	26.28	26.10	-2	13,797	-0.01%
2019/10/04	0	0.00	1	26.40	26.15	-1	13,782	-0.01%
2019/10/03	0	0.00	2	25.73	25.90	-2	13,608	-0.01%
2019/10/02	2	25.20	1	25.65	25.50	1	13,621	0.01%
2019/10/01	0	0.00	1	25.65	25.70	-1	13,533	-0.01%
2019/09/27	27	25.34	4	25.05	25.05	23	13,417	0.17%
2019/09/26	2	26.00	2	26.00	26.00	0	13,272	0.00%
2019/09/25	2	25.88	4	26.18	26.20	-2	13,181	-0.02%
2019/09/24	10	26.22	23	26.57	26.10	-13	13,081	-0.10%
2019/09/23	6	26.17	23	26.08	26.00	-17	12,571	-0.14%
2019/09/20	0	0.00	6	25.28	25.20	-6	12,048	-0.05%
2019/09/19	0	0.00	1	25.20	25.15	-1	11,799	-0.01%
2019/09/18	0	0.00	3	25.10	25.15	-3	11,715	-0.03%
2019/09/17	4	24.74	3	24.87	24.90	1	11,552	0.01%
2019/09/16	7	24.21	14	24.41	24.50	-7	11,464	-0.06%
2019/09/12	9	24.70	8	24.80	24.60	1	11,424	0.01%
2019/09/10	2	25.15	5	25.04	25.10	-3	11,467	-0.03%
2019/09/09	0	0.00	4	24.95	25.00	-4	11,287	-0.04%
2019/09/06	2	24.95	0	0.00	25.00	2	11,269	0.02%
2019/09/05	6	24.84	8	24.84	24.85	-2	11,122	-0.02%
2019/09/04	0	0.00	1	24.85	24.85	-1	11,087	-0.01%
2019/09/03	4	24.83	6	24.76	24.75	-2	11,124	-0.02%
2019/09/02	9	24.92	8.1	24.84	24.80	0.9	11,532	0.01%
2019/08/30	1	24.60	2	24.85	24.90	-1	11,450	-0.01%
2019/08/29	2	24.25	4	24.30	24.30	-2	11,176	-0.02%
2019/08/28	6	24.30	8	24.38	24.35	-2	11,218	-0.02%
2019/08/27	4	24.44	6	24.43	24.40	-2	11,426	-0.02%
2019/08/26	2	23.98	2	24.30	24.30	0	12,069	0.00%
2019/08/23	1	24.40	1	24.55	24.50	0	11,948	0.00%
2019/08/22	3	24.38	3	24.50	24.55	0	11,966	0.00%
2019/08/21	3	24.30	5	24.28	24.35	-2	12,028	-0.02%
2019/08/20	4	24.11	1	24.00	24.25	3	11,908	0.03%
2019/08/19	5	23.59	7	23.74	23.70	-2	11,779	-0.02%
2019/08/16	8	23.48	2	23.43	23.60	6	11,818	0.05%
2019/08/15	1	23.10	1	23.30	23.50	0	11,715	0.00%
2019/08/14	4	23.53	4	23.55	23.55	0	11,736	0.00%
2019/08/13	0	0.00	13	23.33	23.35	-13	11,695	-0.11%
2019/08/12	2	22.48	2	22.50	22.50	0	11,628	0.00%
2019/08/08	2	22.45	2	22.40	22.40	0	11,803	0.00%
2019/08/07	3	22.35	0	0.00	22.30	3	11,897	0.03%
2019/08/06	12	21.91	10	22.35	22.30	2	12,198	0.02%
2019/08/05	15	22.50	5	22.45	22.45	10	12,441	0.08%
2019/08/02	7	22.80	6	22.82	22.80	1	12,476	0.01%
2019/08/01	2	23.05	3	23.22	23.25	-1	12,473	-0.01%
2019/07/31	10	23.27	9	23.31	23.30	1	12,473	0.01%
2019/07/30	2	23.70	0	0.00	23.55	2	12,454	0.02%
2019/07/29	5	23.25	7	23.36	23.45	-2	12,455	-0.02%
2019/07/26	4	23.45	3	23.40	23.40	1	12,371	0.01%
2019/07/25	5	23.94	26	23.90	23.85	-21	12,380	-0.17%
2019/07/24	0	0.00	10	24.45	24.15	-10	12,430	-0.08%
2019/07/23	0	0.00	3	24.08	24.40	-3	12,412	-0.02%
2019/07/19	43	25.38	6	25.36	25.30	37	11,735	0.32%
2019/07/18	1	25.15	6	25.15	25.10	-5	11,203	-0.04%
2019/07/17	9	25.06	7	25.07	25.00	2	11,151	0.02%
2019/07/16	3	25.05	7	25.11	25.15	-4	11,174	-0.04%
2019/07/15	1	25.10	0	0.00	25.05	1	11,285	0.01%
2019/07/12	1	25.05	6	25.11	25.05	-5	11,573	-0.04%
2019/07/11	9	25.00	1	25.00	24.90	8	11,869	0.07%
2019/07/10	0	0.00	11	24.75	24.75	-11	12,204	-0.09%
2019/07/09	5	24.40	5	24.43	24.35	0	12,318	0.00%
2019/07/08	0	0.00	10	24.50	24.50	-10	12,482	-0.08%
2019/07/05	8	24.24	0	0.00	24.15	8	12,679	0.06%
2019/07/02	11	24.35	1	24.20	24.15	10	13,840	0.07%
2019/06/27	0	0.00	6	24.23	24.30	-6	14,990	-0.04%
2019/06/26	11	24.00	3	24.03	24.10	8	15,236	0.05%
2019/06/25	0	0.00	10	24.00	23.90	-10	15,637	-0.06%
2019/06/21	1	24.00	12	24.05	23.95	-11	18,037	-0.06%
2019/06/20	0.5	23.95	10	24.05	23.95	-9.5	18,336	-0.05%
2019/06/19	4	23.86	0	0.00	24.05	4	18,417	0.02%
2019/06/18	4	23.50	20	23.78	23.80	-16	18,355	-0.09%
2019/06/17	6	23.72	10	23.70	23.60	-4	18,325	-0.02%
2019/06/14	0.5	23.75	10	23.68	23.75	-9.5	18,554	-0.05%
2019/06/13	1.2	23.71	0	0.00	23.75	1.2	18,569	0.01%
2019/06/12	0	0.00	7	23.88	23.90	-7	18,891	-0.04%
2019/06/11	2	23.73	10	23.82	23.80	-8	18,974	-0.04%
2019/06/10	23	23.96	35	24.17	24.10	-12	18,880	-0.06%
2019/06/06	2	22.65	12	22.98	22.85	-10	18,457	-0.05%
2019/06/05	0	0.00	36	22.79	22.95	-36	18,424	-0.20%
2019/06/04	1	22.20	13.8	22.45	22.45	-12.8	18,383	-0.07%
2019/06/03	6	21.96	26	22.42	22.15	-20	18,382	-0.11%
2019/05/31	82	21.92	116	22.22	22.50	-34	18,145	-0.19%	大賣/
2019/05/30	2	23.45	8	23.44	23.40	-6	17,344	-0.03%
2019/05/29	28	23.29	3	23.23	23.10	25	17,420	0.14%
2019/05/28	0	0.00	61	23.47	23.80	-61	17,369	-0.35%
2019/05/27	3	22.97	23	23.21	23.05	-20	17,195	-0.12%
2019/05/24	8	23.21	17	23.22	22.95	-9	17,216	-0.05%
2019/05/23	0	0.00	1	23.10	23.10	-1	17,142	-0.01%
2019/05/22	5	22.82	5	22.95	22.95	0	17,059	0.00%
2019/05/21	0	0.00	15	22.92	22.95	-15	17,077	-0.09%
2019/05/20	0.2	22.70	5	22.77	22.65	-4.8	16,949	-0.03%
2019/05/17	13	22.80	6	22.55	22.55	7	16,891	0.04%
2019/05/16	37	22.93	24	23.04	23.00	13	16,731	0.08%
2019/05/14	83	22.37	83	22.70	23.20	0	16,539	0.00%
2019/05/13	38	23.48	16	23.05	23.05	22	16,265	0.14%
2019/05/10	6	24.61	5	24.55	24.55	1	15,941	0.01%
2019/05/09	10	25.04	5	24.55	24.55	5	15,889	0.03%
2019/05/08	6	25.06	9	25.34	25.45	-3	15,766	-0.02%
2019/05/07	5	25.07	10	25.33	25.50	-5	15,905	-0.03%
2019/05/06	16	25.03	8	24.90	24.90	8	16,503	0.05%
2019/05/03	6	25.52	4	25.65	25.65	2	16,426	0.01%
2019/05/02	2	25.53	15	25.71	25.55	-13	16,404	-0.08%
2019/04/30	2	24.98	4	25.29	25.60	-2	16,271	-0.01%
2019/04/29	7	24.94	6	24.95	24.95	1	16,103	0.01%
2019/04/26	11	25.16	16	25.20	25.25	-5	16,098	-0.03%
2019/04/25	1	25.15	2	25.38	25.35	-1	16,093	-0.01%
2019/04/24	13	25.33	5	25.25	25.25	8	16,042	0.05%
2019/04/23	15	24.82	7.2	24.97	25.25	7.8	16,059	0.05%
2019/04/22	8	25.19	9	25.16	25.15	-1	15,843	-0.01%
2019/04/19	6	25.53	14	25.35	25.35	-8	15,637	-0.05%
2019/04/18	0	0.00	115	26.00	25.70	-115	15,442	-0.74%	大賣/鉅額交易
2019/04/17	131	25.87	35	26.06	25.75	96	15,131	0.63%	大買/
2019/04/16	0	0.00	13	25.93	26.00	-13	14,747	-0.09%
2019/04/15	0	0.00	412.7	25.40	25.45	-412.7	14,327	-2.88%	大賣/鉅額交易
2019/04/12	3	25.27	6	25.24	25.20	-3	14,136	-0.02%
2019/04/11	2	25.25	22	25.28	25.25	-20	13,960	-0.14%
2019/04/10	0	0.00	12	25.10	25.15	-12	13,627	-0.09%
2019/04/09	1	24.85	3	24.97	24.90	-2	13,305	-0.02%
2019/04/08	13	25.04	25	25.08	25.10	-12	12,986	-0.09%
2019/04/03	9	24.52	19	24.58	24.60	-10	12,377	-0.08%
2019/04/02	5	24.09	3	24.03	24.15	2	11,849	0.02%
2019/04/01	5	23.92	8	23.96	23.95	-3	11,455	-0.03%
2019/03/29	0	0.00	3	23.75	23.70	-3	11,079	-0.03%
2019/03/28	0	0.00	20	23.73	23.75	-20	10,799	-0.19%
2019/03/27	11	23.76	31	23.87	23.75	-20	10,385	-0.19%
2019/03/26	8	22.89	122	22.63	22.95	-114	8,924	-1.28%	大賣/鉅額交易
2019/03/25	14	22.06	6	22.17	22.25	8	7,985	0.10%
2019/03/22	3	21.67	3	21.63	21.75	0	7,552	0.00%
2019/03/21	1	21.55	0.6	21.50	21.50	0.4	7,375	0.01%
2019/03/20	0	0.00	11	21.45	21.45	-11	7,320	-0.15%
2019/03/19	30	21.38	3	21.42	21.40	27	7,288	0.37%
2019/03/18	13	20.90	0	0.00	21.10	13	7,127	0.18%
2019/03/15	31	21.02	3	21.15	20.70	28	7,122	0.39%
2019/03/14	61	21.33	14	21.40	21.20	47	6,784	0.69%
2019/03/13	9	20.97	0	0.00	21.00	9	6,751	0.13%
2019/03/12	0	0.00	0.2	20.95	20.95	-0.2	6,778	0.00%
2019/03/08	10	20.70	0	0.00	20.65	10	6,954	0.14%
2019/03/07	1	20.90	0	0.00	21.00	1	6,980	0.01%
2019/03/05	20	21.18	0	0.00	21.20	20	7,029	0.28%
2019/03/04	18	21.05	18	21.28	21.25	0	7,118	0.00%
2019/02/27	0.9	21.35	1	21.30	21.35	-0.1	7,021	0.00%
2019/02/26	0	0.00	3	21.37	21.30	-3	6,949	-0.04%
2019/02/25	0	0.00	2	21.35	21.40	-2	6,886	-0.03%
2019/02/22	3	21.32	10	21.30	21.30	-7	6,911	-0.10%
2019/02/20	16	21.14	20	21.15	21.20	-4	7,015	-0.06%
2019/02/19	1	21.10	0	0.00	21.15	1	7,018	0.01%
2019/02/18	0	0.00	6	21.05	21.10	-6	7,180	-0.08%
2019/02/14	32	21.04	10	21.10	21.00	22	7,261	0.30%
2019/02/13	1	21.00	3	21.28	21.15	-2	7,309	-0.03%
2019/02/12	0	0.00	1	21.15	21.10	-1	7,220	-0.01%
2019/02/11	1	21.25	0	0.00	21.30	1	7,158	0.01%
2019/01/30	1	21.00	2	21.10	21.10	-1	7,106	-0.01%
2019/01/29	1	20.90	0	0.00	21.00	1	7,104	0.01%
2019/01/28	12	21.28	0	0.00	21.30	12	7,115	0.17%
2019/01/25	1	21.30	1	21.05	21.30	0	7,064	0.00%
2019/01/24	1	20.20	3	20.20	20.50	-2	6,412	-0.03%
2019/01/23	1	19.90	5	19.90	20.00	-4	6,466	-0.06%
2019/01/21	1	19.90	4	20.20	20.00	-3	6,511	-0.05%
2019/01/18	0	0.00	7	20.06	20.10	-7	6,609	-0.11%
2019/01/17	10	19.85	10	19.80	19.80	0	6,717	0.00%
2019/01/16	16	19.66	0	0.00	19.75	16	6,767	0.24%
2019/01/15	3	19.65	10.3	19.65	19.70	-7.3	6,793	-0.11%
2019/01/14	1	19.35	0	0.00	19.40	1	6,741	0.01%
2019/01/11	0	0.00	1	19.35	19.35	-1	6,793	-0.01%
2019/01/09	1	19.35	2	19.30	19.40	-1	6,802	-0.01%
2019/01/07	1	19.00	2	19.05	19.15	-1	6,925	-0.01%
2019/01/04	1	18.90	0	0.00	18.75	1	7,115	0.01%
2019/01/03	0	0.00	1	18.95	18.95	-1	7,581	-0.01%
2019/01/02	8	19.16	5	19.00	18.90	3	7,684	0.04%
2018/12/28	0	0.00	3	19.08	19.10	-3	7,901	-0.04%
2018/12/24	0	0.00	1	19.35	19.25	-1	8,467	-0.01%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/14	0	0.00	1	19.20	19.20	-1	8,665	-0.01%
2018/12/12	2	18.85	0	0.00	19.10	2	9,116	0.02%
2018/12/10	1	18.90	0	0.00	18.85	1	9,419	0.01%
2018/12/07	4	19.06	0.1	19.15	19.10	3.9	9,415	0.04%
2018/12/06	2	19.00	8	19.10	19.00	-6	9,480	-0.06%
2018/12/05	10	19.65	0	0.00	19.70	10	9,434	0.11%
2018/12/04	7	20.06	0	0.00	20.15	7	9,642	0.07%
2018/12/03	0	0.00	24	20.12	20.10	-24	9,660	-0.25%
2018/11/30	2	19.60	0	0.00	19.55	2	9,500	0.02%
2018/11/27	2	19.05	3	19.18	19.45	-1	9,359	-0.01%
2018/11/21	5	18.85	2	18.80	18.80	3	9,487	0.03%
2018/11/20	13	19.22	10	19.30	19.15	3	9,480	0.03%
2018/11/19	4	19.70	25	19.56	19.70	-21	9,441	-0.22%
2018/11/16	15	19.33	1	19.15	19.35	14	9,402	0.15%
2018/11/15	0	0.00	3.1	19.22	19.30	-3.1	9,380	-0.03%
2018/11/14	1	18.70	6	18.55	18.55	-5	9,240	-0.05%
2018/11/13	5.6	18.55	1	18.80	18.90	4.6	9,247	0.05%
2018/11/12	0	0.00	3	18.90	19.05	-3	9,272	-0.03%
2018/11/07	2.2	18.65	0	0.00	18.85	2.2	9,384	0.02%
2018/11/05	2	18.43	3	18.60	18.65	-1	9,450	-0.01%
2018/11/01	2	18.70	0	0.00	19.00	2	9,231	0.02%
2018/10/26	0	0.00	9	18.00	18.20	-9	9,224	-0.10%
2018/10/24	0	0.00	106	17.72	17.85	-106	9,787	-1.08%	大賣/鉅額交易
2018/10/23	5	17.35	5	17.60	17.60	0	9,879	0.00%
2018/10/19	10	17.25	10	17.55	17.55	0	10,149	0.00%
2018/10/18	10	17.55	3	17.45	17.55	7	10,128	0.07%
2018/10/16	1	17.50	0	0.00	17.50	1	10,373	0.01%
2018/10/12	3	17.42	2	17.45	17.90	1	10,633	0.01%
2018/10/11	4.3	17.34	0	0.00	17.00	4.3	10,687	0.04%
2018/10/09	0	0.00	20	18.35	18.20	-20	10,898	-0.18%
2018/10/08	62	18.18	0	0.00	18.25	62	10,918	0.57%
2018/10/05	5	18.75	44	18.67	18.65	-39	10,818	-0.36%
2018/10/02	7	19.97	0	0.00	19.85	7	10,591	0.07%
2018/10/01	11	19.99	0	0.00	19.90	11	10,760	0.10%
2018/09/27	3	19.85	0	0.00	19.95	3	11,632	0.03%
2018/09/21	4.3	19.80	1.1	19.73	19.85	3.2	11,892	0.03%
2018/09/19	1.5	19.78	6.9	19.78	19.75	-5.4	12,040	-0.04%
2018/09/18	12	19.61	0	0.00	19.55	12	12,009	0.10%
2018/09/17	1	20.10	0	0.00	20.10	1	11,833	0.01%
2018/09/14	6	20.09	2	20.25	20.50	4	11,705	0.03%
2018/09/11	0	0.00	2	20.50	20.50	-2	11,681	-0.02%
2018/09/10	10.3	20.26	0.2	20.50	20.20	10	11,925	0.08%
2018/09/07	1	21.30	0	0.00	21.20	1	11,970	0.01%
2018/09/06	10	21.30	14	21.35	21.35	-4	11,988	-0.03%
2018/09/05	40	21.55	0	0.00	21.45	40	12,140	0.33%
2018/08/29	3	21.60	1	21.60	21.70	2	12,476	0.02%
2018/08/28	0	0.00	3	21.50	21.45	-3	12,600	-0.02%
2018/08/24	1	21.25	0	0.00	21.30	1	12,975	0.01%
2018/08/23	1	21.45	0.3	21.50	21.45	0.7	13,335	0.01%
2018/08/22	0	21.40	3	21.40	21.35	-3	13,642	-0.02%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/20	4	21.40	30	21.23	21.20	-26	13,840	-0.19%
2018/08/16	3	21.45	0	0.00	21.35	3	13,968	0.02%
2018/08/15	5	21.65	0	0.00	21.55	5	14,117	0.04%
2018/08/14	5	21.66	0	0.00	21.65	5	14,316	0.03%
2018/08/13	0	0.00	2	22.10	21.85	-2	14,557	-0.01%
2018/08/08	0	0.00	5	22.37	22.40	-5	14,989	-0.03%
2018/08/03	0	0.00	10	22.30	22.30	-10	15,806	-0.06%
2018/08/02	13	22.23	5	22.10	22.10	8	16,078	0.05%
2018/08/01	10	22.28	10	22.35	22.35	0	16,048	0.00%
2018/07/31	2.5	23.61	0	0.00	23.65	2.5	15,791	0.02%
2018/07/30	1	23.40	35	23.41	23.40	-34	15,655	-0.22%
2018/07/26	0	0.00	0.2	23.15	23.15	-0.2	15,728	0.00%
2018/07/25	5	23.10	0	0.00	23.05	5	15,648	0.03%
2018/07/24	5	23.10	6	23.05	23.20	-1	15,722	-0.01%
2018/07/23	15	22.99	0	0.00	22.90	15	15,822	0.09%
2018/07/18	0.2	23.70	0	0.00	23.70	0.2	15,892	0.00%
2018/07/17	2	23.55	18	23.48	23.80	-16	15,644	-0.10%
2018/07/13	0	0.00	2	22.33	22.35	-2	15,059	-0.01%
2018/07/12	1	21.85	0	0.00	21.80	1	15,147	0.01%
2018/07/09	1	22.00	0	0.00	21.80	1	15,391	0.01%
2018/07/06	7	21.79	0	0.00	21.70	7	15,456	0.05%
2018/07/05	8	21.74	9	21.74	21.70	-1	15,376	-0.01%
2018/07/04	1	22.15	0	0.00	22.20	1	14,874	0.01%
2018/07/03	12.2	22.40	0	0.00	22.25	12.2	15,032	0.08%
2018/07/02	1	22.50	0	0.00	22.40	1	15,382	0.01%
2018/06/29	0	0.00	8	22.60	22.65	-8	15,496	-0.05%
2018/06/28	3	22.30	0	0.00	22.40	3	15,465	0.02%
2018/06/26	2	22.55	0	0.00	22.40	2	15,570	0.01%
2018/06/21	16	22.87	0	0.00	22.85	16	16,043	0.10%
2018/06/19	9	22.90	0	0.00	22.85	9	16,672	0.05%
2018/06/15	20	23.25	0	0.00	23.20	20	16,733	0.12%
2018/06/14	1	23.40	0	0.00	23.40	1	17,218	0.01%
2018/06/12	0	0.00	10	23.45	23.30	-10	18,671	-0.05%
2018/06/08	0	0.00	20	23.45	23.40	-20	21,852	-0.09%
2018/06/07	3	23.40	0	0.00	23.45	3	22,369	0.01%
2018/06/06	0	0.00	27	23.40	23.45	-27	23,533	-0.11%
2018/06/05	2	23.30	0	0.00	23.30	2	24,055	0.01%
2018/06/04	1	23.15	10	23.40	23.55	-9	24,033	-0.04%
2018/05/31	10	22.90	4	22.90	22.55	6	23,872	0.03%
2018/05/30	9	23.00	0	0.00	22.80	9	23,589	0.04%
2018/05/29	4	23.21	0	0.00	23.15	4	23,434	0.02%
2018/05/25	0	0.00	2	23.30	23.30	-2	23,917	-0.01%
2018/05/24	12.1	23.14	5	23.15	23.20	7.1	23,928	0.03%
2018/05/23	5	23.25	0	0.00	23.20	5	24,156	0.02%
2018/05/22	0	0.00	12	23.63	23.50	-12	24,376	-0.05%
2018/05/21	0	0.00	3	23.52	23.40	-3	24,612	-0.01%
2018/05/16	310	23.20	500	23.10	23.10	-190	24,409	-0.78%	大買/大賣/鉅額交易
2018/05/15	500	23.68	500	23.20	23.15	0	24,301	0.00%	大買/大賣/
2018/05/14	498	23.30	298	23.63	23.65	200	24,389	0.82%	大買/大賣/鉅額交易
2018/05/11	2	23.35	0	0.00	23.15	2	24,251	0.01%
2018/05/10	1	23.50	0	0.00	23.45	1	24,106	0.00%
2018/05/08	10	23.85	2	24.00	23.85	8	23,948	0.03%
2018/05/07	1	23.60	11	24.20	24.20	-10	23,954	-0.04%
2018/05/04	1	23.45	0	0.00	23.40	1	23,702	0.00%
2018/05/03	0	0.00	20	23.95	23.80	-20	23,644	-0.08%
2018/05/02	0	0.00	5	23.80	23.90	-5	23,633	-0.02%
2018/04/26	16	23.69	3	23.70	23.60	13	24,717	0.05%
2018/04/24	7	23.79	14	23.70	23.70	-7	24,487	-0.03%
2018/04/20	22	23.90	0	0.00	23.90	22	24,556	0.09%
2018/04/19	0	0.00	1	24.20	24.25	-1	24,474	0.00%
2018/04/18	0	0.00	50	24.30	23.85	-50	24,724	-0.20%
2018/04/17	52	24.24	1	24.20	24.25	51	24,596	0.21%
2018/04/13	33	23.93	15	23.85	23.80	18	24,455	0.07%
2018/04/12	7	24.04	0	0.00	24.10	7	24,326	0.03%
2018/04/11	1	24.10	0	0.00	23.95	1	24,117	0.00%
2018/04/10	2	23.78	1	24.10	23.70	1	24,125	0.00%
2018/04/09	18	23.79	1	23.85	23.70	17	24,069	0.07%
2018/04/03	17	24.19	0	0.00	24.00	17	23,986	0.07%
2018/04/02	0	0.00	5	24.55	24.55	-5	23,704	-0.02%
2018/03/30	0	0.00	2	25.20	25.05	-2	23,678	-0.01%
2018/03/29	5	25.04	5	25.25	24.95	0	24,073	0.00%
2018/03/28	1	25.40	0	0.00	25.30	1	24,078	0.00%
2018/03/27	0	0.00	6	25.60	25.70	-6	24,099	-0.02%
2018/03/26	5	25.10	1	25.25	25.30	4	23,784	0.02%
2018/03/23	107	25.00	2	25.10	24.85	105	23,601	0.44%	大買/鉅額交易
2018/03/22	10	26.15	2	26.28	25.65	8	23,300	0.03%
2018/03/21	5	26.20	1	26.20	26.10	4	23,131	0.02%
2018/03/20	5	25.55	7	25.98	26.10	-2	22,992	-0.01%
2018/03/19	6	25.60	0	0.00	25.45	6	22,381	0.03%
2018/03/16	59	26.16	2	25.95	25.60	57	21,994	0.26%
2018/03/15	216.5	26.52	49	26.10	26.50	167.5	20,982	0.80%	大買/鉅額交易
2018/03/14	171	27.21	30	27.71	26.95	141	19,735	0.71%	大買/鉅額交易
2018/03/13	12	27.38	10	27.58	27.35	2	18,270	0.01%
2018/03/12	12	27.26	227	27.40	27.35	-215	18,033	-1.19%	大賣/鉅額交易
2018/03/09	2	25.55	223	25.50	25.40	-221	17,233	-1.28%	大賣/鉅額交易
2018/03/08	5	24.75	6	24.77	24.65	-1	16,926	-0.01%
2018/03/07	1	24.60	10.1	24.85	24.65	-9.1	17,100	-0.05%
2018/03/06	4	24.91	201	24.90	24.70	-197	17,400	-1.13%	大賣/鉅額交易
2018/03/02	100	24.40	0	0.00	24.70	100	17,879	0.56%
2018/03/01	103	24.22	8	24.69	24.90	95	18,081	0.53%	大買/
2018/02/27	0	0.00	150	24.75	24.50	-150	18,127	-0.83%	大賣/鉅額交易
2018/02/26	3	24.80	101	24.55	24.30	-98	17,819	-0.55%	大賣/
2018/02/22	200	24.63	9	24.67	24.50	191	18,108	1.05%	大買/鉅額交易
2018/02/21	3	23.95	60	24.23	24.40	-57	17,949	-0.32%
2018/02/12	4	22.93	0	0.00	22.90	4	17,734	0.02%
2018/02/09	2	22.60	14	22.69	22.70	-12	17,712	-0.07%
2018/02/08	71	23.05	0	0.00	23.00	71	17,831	0.40%
2018/02/07	85	23.05	28	23.11	23.15	57	18,124	0.31%
2018/02/06	11	22.94	25	22.43	22.35	-14	18,107	-0.08%
2018/02/05	5	23.70	6	23.70	23.80	-1	17,883	-0.01%
2018/02/02	10	24.30	0	0.00	24.20	10	17,896	0.06%
2018/01/31	15	24.40	21	24.27	24.50	-6	18,379	-0.03%
2018/01/30	0	0.00	44	24.34	24.45	-44	18,443	-0.24%
2018/01/29	25	24.15	0	0.00	24.30	25	18,460	0.14%
2018/01/26	113	24.39	0	0.00	24.40	113	18,949	0.60%	大買/鉅額交易
2018/01/25	9	24.88	307	24.80	24.60	-298	19,017	-1.57%	大賣/鉅額交易
2018/01/24	66	25.11	0	0.00	25.10	66	18,883	0.35%
2018/01/23	50	24.88	36	24.77	24.90	14	18,534	0.08%
2018/01/22	50	24.25	8	24.24	24.30	42	17,952	0.23%
2018/01/19	1	23.85	0	0.00	23.80	1	17,668	0.01%
2018/01/18	3	23.90	1	24.00	23.75	2	17,594	0.01%
2018/01/17	0	0.00	13	23.87	23.90	-13	17,577	-0.07%
2018/01/15	5	23.90	0	0.00	23.95	5	18,096	0.03%
2018/01/12	65	23.97	23	23.96	23.90	42	18,147	0.23%
2018/01/11	70.2	23.31	5	23.45	23.45	65.2	17,943	0.36%
2018/01/10	10	23.20	0	0.00	23.30	10	18,097	0.06%
2018/01/09	0	0.00	30	23.55	23.55	-30	18,319	-0.16%
2018/01/05	0	0.00	2.1	23.70	23.65	-2.1	18,757	-0.01%
2018/01/04	11	23.35	3	23.40	23.45	8	18,936	0.04%
2018/01/03	560	23.65	500	23.60	23.60	60	19,036	0.32%	大買/大賣/
2018/01/02	411	24.00	0	0.00	23.80	411	18,881	2.18%	大買/鉅額交易