緯創 (3231)-亞東-板橋券商分點個股進出

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
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2552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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/03	38.6	113.22	13	112.35	111.00	25.6	86,165	0.03%
2024/05/02	4.4	112.24	32.1	113.58	114.50	-27.7	87,795	-0.03%
2024/04/30	124.1	113.53	3	113.50	113.50	121.1	88,654	0.14%	大買/鉅額交易
2024/04/29	178	114.00	45	114.80	114.00	133	90,496	0.15%	大買/鉅額交易
2024/04/26	292	113.08	13.6	113.78	113.00	278.4	94,369	0.30%	大買/鉅額交易
2024/04/25	23.7	113.01	5	113.20	112.00	18.7	98,203	0.02%
2024/04/24	45.2	116.25	63.3	115.60	115.50	-18.1	98,635	-0.02%
2024/04/23	15.1	110.17	14	111.39	111.00	1.1	98,685	0.00%
2024/04/22	45.5	111.12	54.3	111.08	108.50	-8.7	98,941	-0.01%
2024/04/19	32.3	113.52	53.3	116.49	115.00	-21	99,484	-0.02%
2024/04/18	13	115.96	24	116.54	118.00	-11	100,151	-0.01%
2024/04/17	46.3	114.13	15	115.20	114.50	31.3	100,628	0.03%
2024/04/16	55	115.06	106.1	113.55	114.00	-51.1	99,977	-0.05%	大賣/
2024/04/15	27.4	119.77	99.1	120.43	119.50	-71.7	99,746	-0.07%
2024/04/12	18.5	123.38	28	124.23	122.50	-9.5	99,486	-0.01%
2024/04/11	55.2	123.39	11	124.82	123.00	44.2	98,973	0.04%
2024/04/10	37.6	126.14	7.2	126.93	125.50	30.5	98,514	0.03%
2024/04/09	109.6	127.00	9.6	127.02	126.00	100.1	97,978	0.10%	大買/
2024/04/08	129.3	131.34	34	131.32	132.00	95.3	97,472	0.10%	大買/
2024/04/03	48.7	128.64	174.3	127.47	129.50	-125.6	97,382	-0.13%	大賣/鉅額交易
2024/04/02	82.4	124.04	16	124.22	125.00	66.4	95,006	0.07%
2024/04/01	115.1	124.29	6.2	123.26	122.50	109	94,296	0.12%	大買/鉅額交易
2024/03/29	56.3	125.84	178.7	125.36	125.00	-122.4	93,180	-0.13%	大賣/鉅額交易
2024/03/28	60.6	119.84	20.1	118.70	120.50	40.5	90,381	0.04%
2024/03/27	11.3	116.66	21	118.45	117.00	-9.7	90,264	-0.01%
2024/03/26	115.9	117.53	57.2	116.86	117.00	58.7	91,006	0.06%	大買/
2024/03/25	19.3	123.21	16.6	123.37	122.00	2.7	90,863	0.00%
2024/03/22	21.7	122.98	45.5	123.03	123.00	-23.8	91,132	-0.03%
2024/03/21	10	121.15	22	121.30	120.50	-12	90,520	-0.01%
2024/03/20	47.7	122.60	21.6	122.99	120.00	26.1	90,895	0.03%
2024/03/19	21.4	121.54	39.9	122.21	122.50	-18.5	90,127	-0.02%
2024/03/18	15	119.57	25.2	119.96	120.00	-10.2	89,597	-0.01%
2024/03/15	54.3	118.50	70.5	118.53	119.50	-16.2	89,472	-0.02%
2024/03/14	28.7	115.40	17.3	115.59	115.50	11.4	88,677	0.01%
2024/03/13	110.7	117.48	22.1	115.96	116.50	88.6	88,539	0.10%	大買/
2024/03/12	20	121.78	34.5	121.94	122.50	-14.5	87,599	-0.02%
2024/03/11	64.1	122.17	101.2	122.09	121.00	-37.1	86,981	-0.04%	大賣/
2024/03/08	53.6	116.25	31.7	118.17	116.00	21.9	84,658	0.03%
2024/03/07	32.1	117.31	11.4	117.31	116.00	20.7	84,305	0.02%
2024/03/06	25.6	119.82	7	120.00	119.50	18.6	84,380	0.02%
2024/03/05	21	120.71	72.6	121.32	121.50	-51.6	84,705	-0.06%
2024/03/04	42.2	117.99	18	119.56	116.50	24.2	83,596	0.03%
2024/03/01	36.1	118.40	45.7	118.37	118.00	-9.6	82,963	-0.01%
2024/02/29	20.2	113.56	22.1	113.66	115.50	-1.9	82,639	0.00%
2024/02/27	63.4	113.25	45.3	113.35	113.50	18.1	82,161	0.02%
2024/02/26	43.6	116.74	10.1	117.10	117.00	33.5	81,520	0.04%
2024/02/23	54.5	118.70	57.3	120.25	116.00	-2.8	82,394	0.00%
2024/02/22	71.5	120.35	39.1	121.91	119.00	32.4	82,377	0.04%
2024/02/21	58.2	118.13	31.1	118.37	118.50	27.1	81,420	0.03%
2024/02/20	49.5	122.34	24.1	122.65	122.00	25.4	80,732	0.03%
2024/02/19	41.1	124.62	12.1	123.93	122.50	29	80,311	0.04%
2024/02/16	35.3	127.40	31	128.10	126.00	4.3	80,523	0.01%
2024/02/15	34.1	131.86	54.8	132.32	130.50	-20.7	79,728	-0.03%
2024/02/05	50	123.39	25.6	123.06	124.50	24.4	78,923	0.03%
2024/02/02	29	118.33	58.9	119.01	120.00	-29.9	78,367	-0.04%
2024/02/01	7	113.86	9	114.06	115.00	-2	78,456	0.00%
2024/01/31	38.6	115.10	15	115.37	114.50	23.6	81,131	0.03%
2024/01/30	23	118.04	37.2	118.54	118.00	-14.1	80,957	-0.02%
2024/01/29	11.4	116.20	20.5	115.89	116.50	-9.1	80,092	-0.01%
2024/01/26	32.2	113.03	42	113.08	113.00	-9.8	79,717	-0.01%
2024/01/25	36.2	116.81	81	116.10	115.00	-44.8	79,371	-0.06%
2024/01/24	22	115.93	3	115.67	116.00	19	77,578	0.02%
2024/01/23	17.7	116.53	51.4	115.92	117.00	-33.7	77,090	-0.04%
2024/01/22	82.1	115.59	87	116.07	116.50	-4.9	75,750	-0.01%
2024/01/19	33.7	104.59	184.7	103.59	107.00	-151	72,889	-0.21%	大賣/鉅額交易
2024/01/18	41.8	97.00	88	98.01	97.70	-46.3	69,445	-0.07%
2024/01/17	46.2	98.75	39.5	99.27	97.90	6.7	69,404	0.01%
2024/01/16	82.3	98.86	53.4	99.16	98.60	28.9	69,586	0.04%
2024/01/15	95.4	99.64	27.5	99.32	98.60	67.9	69,770	0.10%
2024/01/12	32.3	98.69	61	99.15	99.50	-28.8	69,377	-0.04%
2024/01/11	11	96.95	71.3	96.62	97.60	-60.3	68,947	-0.09%
2024/01/10	12.5	94.55	17	94.98	94.50	-4.5	70,996	-0.01%
2024/01/09	64.2	95.09	36	96.90	94.00	28.2	72,328	0.04%
2024/01/08	20	94.49	19	94.97	94.40	1	72,025	0.00%
2024/01/05	20	94.05	6	94.27	93.60	14	72,968	0.02%
2024/01/04	15.2	94.00	19	94.63	94.20	-3.9	74,314	-0.01%
2024/01/03	24.2	93.31	28.6	93.60	93.50	-4.4	76,970	-0.01%
2024/01/02	102.1	95.18	21.2	96.26	93.70	80.9	77,612	0.10%	大買/
2023/12/29	50.3	97.78	59.3	98.38	98.60	-9	76,858	-0.01%
2023/12/28	28.3	96.82	13.5	96.69	95.90	14.8	76,126	0.02%
2023/12/27	29	96.66	20	97.00	96.70	9	77,213	0.01%
2023/12/26	9.4	96.51	15	96.88	97.00	-5.6	79,699	-0.01%
2023/12/25	36.1	96.66	49.6	96.62	96.60	-13.5	80,972	-0.02%
2023/12/22	21.1	94.67	8	95.09	94.20	13.1	80,706	0.02%
2023/12/21	61	93.22	75	94.58	95.20	-14	80,789	-0.02%
2023/12/20	16.4	93.91	35.2	94.15	94.20	-18.8	80,167	-0.02%
2023/12/19	16	92.93	14.1	93.03	92.00	1.9	79,775	0.00%
2023/12/18	17.5	92.43	16	92.63	92.30	1.5	80,271	0.00%
2023/12/15	26.2	92.52	2.6	93.08	91.60	23.7	81,153	0.03%
2023/12/14	24.4	93.50	28.2	93.57	93.10	-3.8	81,709	0.00%
2023/12/13	40	92.62	25	92.70	92.90	15	81,924	0.02%
2023/12/12	18.6	91.01	6	91.37	90.50	12.6	82,288	0.02%
2023/12/11	20	92.26	11	92.86	91.80	9	83,190	0.01%
2023/12/08	55	94.21	19	94.31	92.60	36	83,663	0.04%
2023/12/07	31	93.04	43.3	93.21	93.40	-12.3	84,174	-0.01%
2023/12/06	14.1	90.92	36.1	91.15	91.20	-22.1	85,906	-0.03%
2023/12/05	32.4	89.46	38	89.54	89.20	-5.6	86,114	-0.01%
2023/12/04	25.3	92.48	21	91.90	91.30	4.3	86,032	0.01%
2023/12/01	21.1	91.71	20	92.58	92.80	1.1	86,253	0.00%
2023/11/30	21.3	91.71	6	91.68	91.50	15.3	86,241	0.02%
2023/11/29	16	93.45	18	93.81	93.30	-2	86,498	0.00%
2023/11/28	28	92.29	7.1	92.52	92.50	20.9	88,159	0.02%
2023/11/27	57.2	92.83	117.7	93.31	92.70	-60.5	90,725	-0.07%	大賣/
2023/11/24	34.5	95.23	14.1	95.49	96.00	20.4	91,275	0.02%
2023/11/22	79	98.43	6.1	97.91	97.60	72.9	94,745	0.08%
2023/11/21	22.1	102.88	39.9	102.56	102.50	-17.8	97,250	-0.02%
2023/11/20	21.2	98.72	45	99.76	99.70	-23.8	100,938	-0.02%
2023/11/17	34.3	99.02	17	99.44	99.00	17.3	102,125	0.02%
2023/11/16	6	98.67	7	99.07	99.00	-1	103,972	0.00%
2023/11/15	18.3	100.31	40	100.37	99.00	-21.7	105,424	-0.02%
2023/11/14	34.1	98.72	29.2	98.67	98.10	5	108,376	0.00%
2023/11/13	106.4	99.83	42.4	99.60	100.00	64.1	112,049	0.06%	大買/
2023/11/10	45.2	96.52	28.1	97.27	98.10	17.1	113,658	0.02%
2023/11/09	32.3	98.58	33.4	99.01	98.60	-1.1	114,264	0.00%
2023/11/08	73.1	98.26	75.6	98.59	97.30	-2.5	115,887	0.00%
2023/11/07	2	94.00	16.1	93.35	93.40	-14.1	115,130	-0.01%
2023/11/06	12.1	92.48	5	92.66	92.10	7.1	118,831	0.01%
2023/11/03	21.7	92.33	19.8	92.65	91.20	1.9	121,725	0.00%
2023/11/02	26	92.92	47	93.09	92.80	-21	126,175	-0.02%
2023/11/01	19	89.68	30	90.15	89.50	-11	127,805	-0.01%
2023/10/31	42	91.34	49.2	91.23	89.40	-7.2	132,840	-0.01%
2023/10/30	18	94.39	5.4	95.56	93.70	12.6	134,868	0.01%
2023/10/27	37	96.31	27.1	96.16	94.30	9.9	138,647	0.01%
2023/10/26	16.1	93.24	9	93.70	93.20	7.1	140,010	0.01%
2023/10/25	11.6	96.16	4	95.58	95.30	7.6	142,461	0.01%
2023/10/24	23	94.46	45.3	94.87	96.20	-22.3	142,120	-0.02%
2023/10/23	11.1	92.57	30.1	92.63	92.50	-19	141,242	-0.01%
2023/10/20	22.2	91.46	20	91.09	91.40	2.2	141,005	0.00%
2023/10/19	20	90.95	25	91.35	91.70	-5	140,393	0.00%
2023/10/18	83.5	89.65	74.4	89.89	91.00	9.1	139,872	0.01%
2023/10/17	52.5	96.15	42.8	95.78	94.70	9.7	137,104	0.01%
2023/10/16	20.2	98.47	34.1	99.64	98.00	-14	135,942	-0.01%
2023/10/13	59.2	99.19	3.8	99.12	99.10	55.4	135,724	0.04%
2023/10/12	35.3	100.88	44	101.83	102.50	-8.8	134,759	-0.01%
2023/10/11	87.2	101.72	17.1	106.65	98.20	70.2	134,082	0.05%
2023/10/06	13.3	108.77	28.3	109.08	108.50	-15.1	134,437	-0.01%
2023/10/05	20.1	106.54	13	106.69	107.00	7.1	136,130	0.01%
2023/10/04	15.1	105.14	1	105.50	106.00	14.1	137,219	0.01%
2023/10/03	46.2	109.31	10	110.60	108.00	36.2	137,686	0.03%
2023/10/02	38.3	109.72	132.8	109.70	111.00	-94.6	138,259	-0.07%	大賣/
2023/09/28	54	103.27	31	104.44	101.50	23	137,680	0.02%
2023/09/27	10	101.65	22	102.89	103.00	-12	137,943	-0.01%
2023/09/26	19.2	102.44	17.4	103.06	101.50	1.8	138,726	0.00%
2023/09/25	6	101.92	14.1	102.13	103.00	-8.1	139,770	-0.01%
2023/09/22	11.3	100.95	15.2	101.56	102.50	-3.9	141,561	0.00%
2023/09/21	24.4	99.13	19	99.68	100.50	5.4	142,708	0.00%
2023/09/20	27	99.61	29.3	100.52	98.70	-2.3	143,098	0.00%
2023/09/19	32.2	99.06	13	98.89	98.40	19.2	143,234	0.01%
2023/09/18	21.1	101.12	17	100.82	101.00	4.1	143,749	0.00%
2023/09/15	30.1	105.14	18	106.14	104.50	12.1	145,515	0.01%
2023/09/14	30	105.98	56.2	106.38	106.00	-26.2	145,823	-0.02%
2023/09/13	23	101.54	11	102.18	102.00	12	145,987	0.01%
2023/09/12	21.2	101.93	26.1	102.60	102.00	-4.9	147,817	0.00%
2023/09/11	74.6	102.88	54	102.24	102.50	20.6	149,199	0.01%
2023/09/08	13.1	109.69	2	109.75	109.00	11.1	149,315	0.01%
2023/09/07	21	111.10	9	111.17	110.00	12	150,140	0.01%
2023/09/06	27	113.26	43.7	113.72	113.50	-16.7	151,328	-0.01%
2023/09/05	14.1	111.33	4.6	111.78	112.50	9.5	152,889	0.01%
2023/09/04	45	112.41	56	111.78	112.50	-11	153,207	-0.01%
2023/09/01	72.8	112.01	29.1	111.54	109.00	43.7	153,384	0.03%
2023/08/31	46.9	111.07	89.2	113.30	117.00	-42.3	151,878	-0.03%
2023/08/30	30.2	112.15	98.1	112.34	112.00	-68	150,388	-0.05%
2023/08/29	40.2	110.15	36.4	109.80	109.50	3.8	152,731	0.00%
2023/08/28	56.2	108.90	62	108.72	109.50	-5.8	153,126	0.00%
2023/08/25	141.8	112.34	18	112.47	111.00	123.8	155,577	0.08%	大買/鉅額交易
2023/08/24	123.2	128.78	78	126.22	122.50	45.2	153,948	0.03%	大買/
2023/08/23	15	124.60	59.6	123.66	127.50	-44.6	151,950	-0.03%
2023/08/22	28.3	125.01	63.2	125.41	123.50	-34.9	154,442	-0.02%
2023/08/21	31.1	121.44	39.2	121.78	121.00	-8.1	155,205	-0.01%
2023/08/18	173.6	121.93	95	122.78	120.50	78.6	154,552	0.05%	大買/
2023/08/17	87.1	127.60	74.4	128.98	129.00	12.6	151,273	0.01%
2023/08/16	46.2	122.36	74.6	121.45	128.00	-28.4	147,325	-0.02%
2023/08/15	44.2	117.81	36.1	118.17	116.50	8.1	145,781	0.01%
2023/08/14	29.1	110.32	25	110.76	111.50	4.1	144,619	0.00%
2023/08/11	28	116.82	26.1	117.20	115.00	1.9	141,921	0.00%
2023/08/10	56.3	113.51	38	113.34	113.50	18.3	140,567	0.01%
2023/08/09	77.7	121.74	58.1	121.16	120.00	19.6	137,269	0.01%
2023/08/08	68.4	130.45	53.2	130.80	129.00	15.2	136,528	0.01%
2023/08/07	28	121.39	34.4	123.29	125.00	-6.4	131,929	0.00%
2023/08/04	57.5	114.30	84	114.29	114.00	-26.5	130,249	-0.02%
2023/08/02	96.1	128.41	22.7	125.36	121.50	73.4	125,410	0.06%
2023/08/01	42.6	132.47	136.7	130.54	135.00	-94.1	123,181	-0.08%	大賣/
2023/07/31	81.7	152.44	16.6	144.61	141.50	65.1	119,189	0.05%
2023/07/28	27	154.89	59.2	154.46	157.00	-32.2	117,057	-0.03%
2023/07/27	36.7	158.56	5	157.00	154.00	31.7	114,413	0.03%
2023/07/26	6	157.08	43.1	157.01	156.50	-37.1	115,335	-0.03%
2023/07/25	14.5	158.42	3.1	158.84	152.00	11.4	115,259	0.01%
2023/07/24	5	153.09	38.2	156.84	158.00	-33.1	115,382	-0.03%
2023/07/21	12	134.13	24.4	145.53	147.50	-12.4	115,512	-0.01%
2023/07/20	5	133.30	9	132.78	134.50	-4	115,954	0.00%
2023/07/19	24.9	129.41	17	130.35	128.00	7.9	116,322	0.01%
2023/07/18	11.4	134.20	14	135.18	133.00	-2.6	116,878	0.00%
2023/07/17	37.5	141.18	36.2	140.20	139.50	1.3	117,000	0.00%
2023/07/14	69.2	139.57	22.3	138.18	142.00	47	118,026	0.04%
2023/07/13	57.2	133.39	85.4	132.07	132.00	-28.2	117,676	-0.02%
2023/07/12	110	121.84	79.2	122.65	124.00	30.9	114,566	0.03%	大買/
2023/07/11	5.5	110.91	68.1	112.52	113.00	-62.6	112,635	-0.06%
2023/07/10	60.1	104.89	31	104.79	103.00	29.1	111,414	0.03%
2023/07/07	40	107.11	29	107.14	106.00	11	110,867	0.01%
2023/07/06	71.7	107.23	44.7	106.84	105.50	26.9	109,008	0.02%
2023/07/05	65.5	102.36	40.1	102.39	102.50	25.5	107,848	0.02%
2023/07/04	16.1	103.60	51.5	103.50	105.00	-35.4	106,113	-0.03%
2023/07/03	38.1	95.83	52.1	96.06	95.70	-14	105,150	-0.01%
2023/06/30	77	88.97	48.1	88.40	90.80	29	104,322	0.03%
2023/06/29	21	82.01	25.1	82.38	83.60	-4.1	103,396	0.00%
2023/06/28	46	81.28	18	80.34	78.70	28	101,949	0.03%
2023/06/27	43	80.55	5	80.12	79.60	38	100,933	0.04%
2023/06/26	17	81.21	15	82.41	82.80	2	100,256	0.00%
2023/06/21	38	81.62	45	82.09	84.10	-7	99,270	-0.01%
2023/06/20	9.2	78.34	9	78.19	77.70	0.2	97,590	0.00%
2023/06/19	20.1	79.89	19.3	80.34	78.40	0.8	96,478	0.00%
2023/06/16	38.3	80.84	34.1	81.75	80.20	4.2	95,723	0.00%
2023/06/15	27.5	79.64	23.2	80.10	80.20	4.3	93,255	0.00%
2023/06/14	38	75.05	113.5	75.34	76.70	-75.5	90,825	-0.08%	大賣/
2023/06/13	21.1	71.68	24.4	71.93	71.80	-3.3	87,985	0.00%
2023/06/12	45.5	71.12	8.1	70.94	70.70	37.5	86,804	0.04%
2023/06/09	17	72.24	63.6	71.66	73.00	-46.6	84,944	-0.05%
2023/06/08	20.5	68.68	12.2	69.12	68.00	8.3	82,605	0.01%
2023/06/07	53.3	69.57	32.3	69.70	68.60	21	81,273	0.03%
2023/06/06	14.2	70.92	26	71.10	70.60	-11.8	79,813	-0.01%
2023/06/05	7.2	70.75	6.2	71.47	71.00	1	79,062	0.00%
2023/06/02	24.6	73.11	28.5	73.69	71.10	-3.9	77,459	-0.01%
2023/06/01	18.1	67.08	42.3	67.01	69.40	-24.2	73,617	-0.03%
2023/05/31	20.5	66.50	17.3	66.74	66.70	3.1	71,367	0.00%
2023/05/30	27	68.01	30	67.14	66.30	-3	66,044	0.00%
2023/05/29	47	67.79	35.4	68.73	68.00	11.6	63,640	0.02%
2023/05/26	50.1	65.24	51.8	66.31	65.00	-1.8	60,859	0.00%
2023/05/25	14.2	60.61	82.6	60.76	61.70	-68.4	56,693	-0.12%
2023/05/24	15.3	55.40	83	55.82	56.10	-67.7	53,445	-0.13%
2023/05/23	20	53.93	9.3	53.98	53.60	10.7	51,926	0.02%
2023/05/22	15	53.03	8	52.90	52.70	7	50,829	0.01%
2023/05/19	11	52.02	717.1	52.68	53.20	-706.1	49,902	-1.41%	大賣/鉅額交易
2023/05/18	7	50.57	161	50.98	50.60	-154	48,118	-0.32%	大賣/鉅額交易
2023/05/17	40	49.53	16	49.40	49.45	24	46,770	0.05%
2023/05/16	16	48.10	15	48.69	48.45	1	45,829	0.00%
2023/05/15	24	48.99	5	48.60	48.50	19	44,747	0.04%
2023/05/12	42	47.13	90	48.23	50.10	-48	43,504	-0.11%
2023/05/11	6	47.11	14	47.69	47.50	-8	40,848	-0.02%
2023/05/10	27	48.28	10	48.12	48.10	17	40,176	0.04%
2023/05/09	27	48.79	39.1	49.28	50.00	-12.1	39,277	-0.03%
2023/05/08	7	50.27	25	50.82	49.90	-18	38,509	-0.05%
2023/05/05	15	49.18	14	49.34	49.15	1	37,793	0.00%
2023/05/04	25	48.03	26.1	49.13	49.55	-1.1	37,416	0.00%
2023/05/03	33.1	48.88	11.1	49.23	48.95	22.1	36,729	0.06%
2023/05/02	13	49.65	53.1	49.28	50.10	-40.1	36,394	-0.11%
2023/04/28	6	45.45	7.1	46.17	46.50	-1.1	35,295	0.00%
2023/04/27	2	46.00	39	46.10	46.00	-37	34,667	-0.11%
2023/04/26	1	44.00	23.1	44.46	45.00	-22.1	33,828	-0.07%
2023/04/25	56.2	44.19	14	44.24	43.70	42.2	32,985	0.13%
2023/04/24	30	45.83	18.2	46.24	46.20	11.8	31,630	0.04%
2023/04/21	8	44.52	38.1	44.67	44.50	-30.1	30,785	-0.10%
2023/04/20	22	45.53	2	45.55	45.80	20	29,599	0.07%
2023/04/19	262	45.64	294	45.82	45.65	-32	28,817	-0.11%	大買/大賣/
2023/04/18	7.2	43.65	23	43.61	43.45	-15.8	27,272	-0.06%
2023/04/17	0	0.00	10	44.55	44.20	-10	26,654	-0.04%
2023/04/14	18	44.33	12	44.42	43.95	6	26,180	0.02%
2023/04/13	9	44.57	5.1	44.37	44.45	4	25,236	0.02%
2023/04/12	7	44.14	29.1	45.02	45.15	-22.1	24,386	-0.09%
2023/04/11	28	43.54	4	43.48	43.45	24	23,306	0.10%
2023/04/10	33	42.24	60.3	42.56	43.40	-27.3	22,753	-0.12%
2023/04/07	11	40.55	26	40.95	40.60	-15	21,414	-0.07%
2023/04/06	7.1	41.18	5	41.35	41.40	2.1	20,966	0.01%
2023/03/31	25	41.57	16	41.73	41.85	9	20,410	0.04%
2023/03/30	32	40.85	29.1	41.29	41.60	2.9	19,804	0.01%
2023/03/29	21	39.13	24	39.28	39.55	-3	18,541	-0.02%
2023/03/28	14	39.73	20	39.84	39.40	-6	18,323	-0.03%
2023/03/27	20	41.09	42	40.79	41.20	-22	18,137	-0.12%
2023/03/24	55	39.40	37	39.19	40.00	18	17,776	0.10%
2023/03/23	13	38.85	16	39.42	39.65	-3	16,814	-0.02%
2023/03/22	4	38.04	56.5	37.99	38.20	-52.5	15,790	-0.33%
2023/03/21	27	37.02	41.3	37.13	37.55	-14.3	15,307	-0.09%
2023/03/20	0.2	35.75	21	35.61	35.90	-20.8	14,354	-0.14%
2023/03/17	10	34.95	5	34.97	34.95	5	14,196	0.04%
2023/03/16	5	34.65	7	34.41	34.55	-2	13,982	-0.01%
2023/03/15	3.4	34.65	20	34.52	34.50	-16.6	13,837	-0.12%
2023/03/14	0	0.00	2	33.70	33.55	-2	13,442	-0.01%
2023/03/13	0	0.00	28	32.93	33.65	-28	13,450	-0.21%
2023/03/10	6	33.46	10.1	33.45	33.60	-4.1	13,325	-0.03%
2023/03/09	14	33.87	29	33.91	33.95	-15	13,293	-0.11%
2023/03/08	25	33.68	19	33.60	33.80	6	13,102	0.05%
2023/03/07	0	0.00	6	33.10	33.15	-6	12,831	-0.05%
2023/03/06	0	0.00	3	32.80	32.85	-3	12,700	-0.02%
2023/03/03	5	32.50	12	32.57	32.65	-7	12,665	-0.06%
2023/03/02	5	32.20	5	32.30	32.35	0	12,673	0.00%
2023/03/01	5	32.20	5	32.50	32.55	0	12,625	0.00%
2023/02/24	5.1	32.50	14	32.75	33.15	-8.9	12,354	-0.07%
2023/02/23	3	32.13	19	32.01	32.20	-16	11,845	-0.14%
2023/02/21	0	0.00	3	31.75	31.75	-3	11,700	-0.03%
2023/02/20	1	31.70	0	0.00	31.70	1	11,823	0.01%
2023/02/17	0	0.00	1	31.50	31.65	-1	11,955	-0.01%
2023/02/16	2	31.55	0	0.00	31.50	2	12,054	0.02%
2023/02/15	0	0.00	1	31.80	31.80	-1	12,205	-0.01%
2023/02/13	1	31.50	12	31.58	31.70	-11	12,208	-0.09%
2023/02/10	5	31.25	0	0.00	31.20	5	12,266	0.04%
2023/02/08	0	0.00	2	31.95	31.90	-2	12,584	-0.02%
2023/02/03	0	0.00	5	31.93	31.95	-5	12,466	-0.04%
2023/02/02	0	0.00	37	31.71	31.80	-37	12,352	-0.30%
2023/02/01	0	0.00	2	31.35	31.40	-2	12,154	-0.02%
2023/01/31	0	0.00	4	31.36	31.50	-4	12,085	-0.03%
2023/01/30	0	0.00	24.3	31.10	31.20	-24.3	11,639	-0.21%
2023/01/16	4	30.04	0	0.00	30.10	4	11,192	0.04%
2023/01/13	0	0.00	16	30.15	30.20	-16	11,160	-0.14%
2023/01/12	10	30.08	5	30.10	30.10	5	11,461	0.04%
2023/01/11	0	0.00	13	30.25	30.30	-13	11,486	-0.11%
2023/01/10	1	30.10	10	30.19	30.15	-9	11,454	-0.08%
2023/01/09	0	0.00	9	29.95	30.00	-9	11,397	-0.08%
2023/01/06	0	0.00	2	29.50	29.30	-2	11,294	-0.02%
2022/12/30	0	0.00	2	29.55	29.40	-2	11,354	-0.02%
2022/12/28	0	0.00	1	29.30	29.30	-1	11,333	-0.01%
2022/12/26	1	29.90	2	29.85	29.65	-1	11,466	-0.01%
2022/12/23	0	0.00	957	29.74	29.90	-957	11,554	-8.28%	大賣/鉅額交易
2022/12/22	0	0.00	12.3	30.21	30.15	-12.3	11,599	-0.11%
2022/12/21	0	30.00	4.2	30.18	30.05	-4.2	11,359	-0.04%
2022/12/20	4	29.90	15	30.14	30.10	-11	11,021	-0.10%
2022/12/19	0	0.00	46	30.36	30.50	-46	10,535	-0.44%
2022/12/16	1	29.55	20	29.54	30.00	-19	9,847	-0.19%
2022/12/15	0	0.00	14	29.18	29.30	-14	9,325	-0.15%
2022/12/14	0	0.00	14	29.01	29.15	-14	9,391	-0.15%
2022/12/13	0	0.00	1.3	28.93	28.90	-1.3	9,446	-0.01%
2022/12/09	355	28.31	1	28.40	28.40	354	9,552	3.71%	大買/鉅額交易
2022/12/08	0	0.00	8	27.77	27.80	-8	9,404	-0.09%
2022/12/07	2	27.20	1	27.25	27.30	1	9,349	0.01%
2022/12/06	0	0.00	3	27.47	27.50	-3	9,356	-0.03%
2022/12/05	10	27.45	0	0.00	27.35	10	9,314	0.11%
2022/12/02	2	27.48	1	27.60	27.60	1	9,291	0.01%
2022/12/01	10	27.55	1	27.60	27.50	9	9,279	0.10%
2022/11/30	1	27.50	0	0.00	27.65	1	9,253	0.01%
2022/11/29	0	0.00	3	27.48	27.65	-3	9,274	-0.03%
2022/11/28	1	27.05	0	0.00	27.10	1	9,222	0.01%
2022/11/25	1	27.20	0	0.00	27.25	1	9,273	0.01%
2022/11/24	3	27.33	0	0.00	27.35	3	9,309	0.03%
2022/11/23	0	0.00	2	27.40	27.50	-2	9,397	-0.02%
2022/11/21	1	27.15	0	0.00	27.35	1	9,523	0.01%
2022/11/18	0	0.00	1	27.70	27.65	-1	9,511	-0.01%
2022/11/17	0	0.00	1	27.95	27.95	-1	9,526	-0.01%
2022/11/16	3	27.35	3.2	27.58	27.70	-0.2	9,458	0.00%
2022/11/15	730	27.47	1	27.55	27.55	729	9,377	7.77%	大買/鉅額交易
2022/11/11	201	27.50	3.1	27.40	27.50	197.9	9,163	2.16%	大買/鉅額交易
2022/11/10	200	27.13	1	27.25	27.20	199	8,994	2.21%	大買/鉅額交易
2022/11/09	1	27.20	0	0.00	27.35	1	9,062	0.01%
2022/11/08	0	0.00	4	27.18	27.25	-4	9,048	-0.04%
2022/11/07	2	26.48	3	26.90	26.80	-1	8,928	-0.01%
2022/11/04	4	25.30	3	25.32	25.35	1	8,804	0.01%
2022/11/03	0	0.00	1	25.80	25.80	-1	8,643	-0.01%
2022/11/02	5	25.99	0	0.00	25.95	5	8,781	0.06%
2022/11/01	0	0.00	11	26.06	26.20	-11	8,878	-0.12%
2022/10/28	1	25.95	0	0.00	25.80	1	9,060	0.01%
2022/10/27	2	25.80	0	0.00	26.00	2	9,140	0.02%
2022/10/26	2	25.88	0	0.00	25.85	2	9,207	0.02%
2022/10/25	2	26.20	0	0.00	25.95	2	9,235	0.02%
2022/10/24	1	26.15	0	0.00	26.15	1	9,249	0.01%
2022/10/21	4	26.04	1	26.10	26.10	3	9,298	0.03%
2022/10/20	4	25.71	3	26.50	26.35	1	9,352	0.01%
2022/10/19	0	0.00	2	26.23	26.20	-2	9,006	-0.02%
2022/10/18	6	26.22	2	26.33	26.20	4	8,926	0.04%
2022/10/17	0	0.00	1	26.40	26.60	-1	8,831	-0.01%
2022/10/14	6	26.52	0	0.00	26.55	6	8,746	0.07%
2022/10/13	0	0.00	2	26.48	26.50	-2	8,757	-0.02%
2022/10/12	1	26.30	0	0.00	26.50	1	8,748	0.01%
2022/10/11	1	26.30	1	26.30	26.30	0	8,716	0.00%
2022/10/07	1	26.85	0	0.00	26.80	1	8,691	0.01%
2022/10/06	1	27.15	0	0.00	27.00	1	8,712	0.01%
2022/10/03	5	26.35	1	26.45	26.75	4	8,819	0.05%
2022/09/30	1	26.70	0	0.00	26.55	1	8,859	0.01%
2022/09/29	0	0.00	3	27.27	27.35	-3	8,855	-0.03%
2022/09/28	0	0.00	1	26.80	26.85	-1	9,189	-0.01%
2022/09/26	6	26.81	2	26.93	26.95	4	9,479	0.04%
2022/09/23	20	27.30	0	0.00	27.25	20	9,602	0.21%
2022/09/22	2	27.40	1	27.40	27.25	1	9,861	0.01%
2022/09/21	1	27.45	0	0.00	27.40	1	9,831	0.01%
2022/09/20	0	0.00	1	27.65	27.80	-1	9,690	-0.01%
2022/09/19	2	27.05	0	0.00	27.55	2	9,452	0.02%
2022/09/16	1	27.15	3	27.00	27.35	-2	9,314	-0.02%
2022/09/15	3	27.52	0	0.00	27.35	3	9,093	0.03%
2022/09/13	1	27.50	9	27.67	27.65	-8	9,082	-0.09%
2022/09/12	0	0.00	1	27.40	27.40	-1	9,175	-0.01%
2022/09/08	3	27.03	0	0.00	27.20	3	9,338	0.03%
2022/09/05	1	27.00	0	0.00	27.15	1	9,307	0.01%
2022/09/02	1	27.30	0	0.00	27.30	1	9,268	0.01%
2022/08/30	6	27.54	0	0.00	27.50	6	9,167	0.07%
2022/08/29	1	27.35	0	0.00	27.35	1	9,085	0.01%
2022/08/26	0	0.00	1	28.05	28.05	-1	9,017	-0.01%
2022/08/24	8	27.94	0	0.00	27.85	8	9,036	0.09%
2022/08/19	0	0.00	4	28.45	28.50	-4	9,069	-0.04%
2022/08/17	0	0.00	6	28.12	28.35	-6	9,096	-0.07%
2022/08/15	4	28.11	0	0.00	27.90	4	9,039	0.04%
2022/08/12	10	28.40	1	28.65	28.65	9	8,959	0.10%
2022/08/11	0	0.00	4	28.39	28.40	-4	8,965	-0.04%
2022/08/10	0	0.00	1	28.00	28.15	-1	8,842	-0.01%
2022/08/09	1	27.85	2	27.88	28.00	-1	8,789	-0.01%
2022/08/05	0	0.00	6	27.18	27.35	-6	8,636	-0.07%
2022/08/03	0	0.00	2	26.75	26.85	-2	8,611	-0.02%
2022/08/02	2	25.88	1	26.20	26.40	1	8,779	0.01%
2022/08/01	4	26.30	2	26.25	26.30	2	9,017	0.02%
2022/07/28	0	0.00	1	26.20	26.35	-1	9,031	-0.01%
2022/07/27	0	0.00	8	25.68	26.00	-8	8,975	-0.09%
2022/07/22	2	25.05	0	0.00	25.10	2	9,154	0.02%
2022/07/19	0	0.00	10	24.55	24.65	-10	9,608	-0.10%
2022/07/18	1	24.40	0	0.00	24.50	1	9,641	0.01%
2022/07/15	2	24.25	0	0.00	24.45	2	9,614	0.02%
2022/07/14	0	0.00	12	24.23	24.30	-12	9,570	-0.13%
2022/07/13	16	24.00	3	24.25	23.95	13	9,570	0.14%
2022/07/12	0	0.00	10	24.35	23.95	-10	9,525	-0.10%
2022/07/11	5.5	24.57	11	24.60	24.45	-5.5	9,411	-0.06%
2022/07/08	2	24.10	1	24.20	24.05	1	9,294	0.01%
2022/07/07	2	23.20	0	0.00	23.60	2	9,233	0.02%
2022/07/06	32.2	23.57	0	0.00	23.40	32.2	9,172	0.35%
2022/07/05	32	26.18	0	0.00	26.25	32	8,734	0.37%
2022/07/04	14	26.40	0	0.00	26.30	14	8,555	0.16%
2022/07/01	18.1	26.45	3	26.37	26.35	15.1	8,570	0.18%
2022/06/30	5	26.98	0	0.00	26.70	5	8,398	0.06%
2022/06/29	8	27.71	0	0.00	27.65	8	8,141	0.10%
2022/06/27	14	28.48	0	0.00	28.45	14	8,146	0.17%
2022/06/23	0	0.00	3	28.20	28.15	-3	8,119	-0.04%
2022/06/22	1	28.55	1	28.55	28.55	0	8,101	0.00%
2022/06/21	0	0.00	2	28.80	28.75	-2	8,161	-0.02%
2022/06/20	1	28.00	0	0.00	28.20	1	8,198	0.01%
2022/06/17	10	28.35	3	28.78	28.95	7	8,162	0.09%
2022/06/16	2	28.88	0	0.00	28.85	2	8,147	0.02%
2022/06/15	0	0.00	8	28.89	28.90	-8	8,172	-0.10%
2022/06/14	0	0.00	1	28.65	28.80	-1	8,305	-0.01%
2022/06/13	1	28.25	11	28.18	28.45	-10	8,367	-0.12%
2022/06/09	0	0.00	1	28.75	28.75	-1	8,437	-0.01%
2022/06/08	0	0.00	0	28.75	28.65	0	8,456	0.00%
2022/06/07	1	28.55	0	0.00	28.55	1	8,551	0.01%
2022/06/02	0	0.00	1	28.75	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	0	0.00	1	28.55	28.40	-1	9,331	-0.01%
2022/05/30	0	0.00	1	28.20	28.20	-1	9,486	-0.01%
2022/05/27	0	0.00	1	27.80	27.65	-1	9,786	-0.01%
2022/05/26	1	27.55	0	0.00	27.35	1	10,328	0.01%
2022/05/25	3	27.35	0	0.00	27.25	3	14,865	0.02%
2022/05/24	3.2	27.39	0	0.00	27.30	3.2	15,680	0.02%
2022/05/23	4	27.63	0	0.00	27.60	4	16,041	0.02%
2022/05/20	4	27.79	0	0.00	27.80	4	16,292	0.02%
2022/05/19	0	0.00	1.3	27.85	28.05	-1.3	16,453	-0.01%
2022/05/18	4	27.84	1	28.00	27.85	3	16,634	0.02%
2022/05/17	0	0.00	1	27.90	27.85	-1	16,654	-0.01%
2022/05/16	0	0.00	1	27.65	27.60	-1	16,825	-0.01%
2022/05/13	2	27.10	0	0.00	27.15	2	17,090	0.01%
2022/05/12	10	27.01	0	0.00	27.00	10	17,210	0.06%
2022/05/11	2	27.35	0	0.00	27.30	2	17,331	0.01%
2022/05/10	16	27.05	1	27.40	27.40	15	17,953	0.08%
2022/05/09	8.1	27.81	1	27.85	27.70	7.1	18,037	0.04%
2022/05/06	1	28.85	1	29.05	29.05	0	18,036	0.00%
2022/05/04	1	28.70	1	28.80	28.80	0	18,422	0.00%
2022/05/03	5	28.50	1	28.55	28.65	4	18,862	0.02%
2022/04/29	1	28.45	0	0.00	28.50	1	19,259	0.01%
2022/04/28	3	28.15	1	28.30	28.40	2	19,548	0.01%
2022/04/27	11	28.33	1	28.30	28.25	10	20,025	0.05%
2022/04/26	0	0.00	4	28.89	28.85	-4	20,920	-0.02%
2022/04/25	7	28.72	14	28.69	28.60	-7	20,981	-0.03%
2022/04/22	20	29.15	0	0.00	29.10	20	20,926	0.10%
2022/04/21	0	0.00	24	29.25	29.30	-24	20,976	-0.11%
2022/04/20	1	29.15	0	0.00	29.15	1	21,222	0.00%
2022/04/19	2	29.35	0	0.00	29.25	2	21,442	0.01%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/14	0	0.00	3	29.47	29.50	-3	21,752	-0.01%
2022/04/13	3	29.23	0	0.00	29.40	3	21,823	0.01%
2022/04/12	8	29.04	5	29.10	29.00	3	21,825	0.01%
2022/04/11	7	29.13	0	0.00	29.05	7	21,787	0.03%
2022/04/08	2	29.20	0	0.00	29.15	2	21,735	0.01%
2022/04/07	5	29.52	2	29.40	29.25	3	21,684	0.01%
2022/04/06	2	29.80	1	29.95	29.80	1	21,532	0.00%
2022/04/01	0	0.00	1	29.80	29.90	-1	21,560	0.00%
2022/03/31	2	29.85	2	29.97	29.75	0	21,547	0.00%
2022/03/30	2	29.85	0	0.00	29.85	2	21,445	0.01%
2022/03/29	1	29.85	0	0.00	29.80	1	21,425	0.00%
2022/03/28	3	29.82	11	29.77	29.95	-8	21,459	-0.04%
2022/03/25	12	29.90	6	29.95	29.85	6	21,537	0.03%
2022/03/24	2	29.63	20	29.58	29.70	-18	21,579	-0.08%
2022/03/23	22	30.15	0	0.00	29.80	22	21,573	0.10%
2022/03/22	14.5	30.10	6	30.15	30.00	8.5	21,462	0.04%
2022/03/21	5	30.07	5.2	30.10	30.05	-0.2	21,350	0.00%
2022/03/18	2	29.75	20.2	29.80	29.75	-18.2	21,183	-0.09%
2022/03/17	20	29.63	2	29.60	29.60	18	21,161	0.09%
2022/03/16	1	29.40	2	29.40	29.50	-1	20,999	0.00%
2022/03/15	2	29.40	0	0.00	29.35	2	20,977	0.01%
2022/03/14	0	0.00	1	29.55	29.65	-1	20,942	0.00%
2022/03/11	3	29.43	0	0.00	29.50	3	20,957	0.01%
2022/03/10	2	29.40	36	29.34	29.45	-34	20,969	-0.16%
2022/03/09	28.1	28.87	0	0.00	28.80	28.1	20,932	0.13%
2022/03/08	5	28.91	4	29.05	28.95	1	20,708	0.00%
2022/03/07	14	28.97	2	28.90	28.90	12	20,692	0.06%
2022/03/04	1	29.45	3	29.53	29.50	-2	20,859	-0.01%
2022/03/03	8	29.44	3	29.48	29.50	5	20,771	0.02%
2022/03/02	9.1	29.25	5	29.35	29.35	4.1	20,565	0.02%
2022/03/01	12	29.41	2	29.65	29.35	10	20,298	0.05%
2022/02/25	15.1	29.26	6	29.43	29.40	9.1	19,738	0.05%
2022/02/24	27	29.21	21	29.27	29.25	6	15,179	0.04%
2022/02/23	18	29.98	11	29.95	30.00	7	14,379	0.05%
2022/02/22	10	30.10	11	30.15	30.25	-1	14,076	-0.01%
2022/02/21	4	30.11	0	0.00	30.30	4	13,822	0.03%
2022/02/18	18	30.31	1	30.60	30.30	17	13,645	0.12%
2022/02/17	14	30.40	23	30.59	30.60	-9	13,443	-0.07%
2022/02/16	8	30.37	6	30.43	30.40	2	13,387	0.01%
2022/02/15	11	30.13	15	30.30	30.65	-4	13,191	-0.03%
2022/02/14	13	30.45	0	0.00	30.30	13	12,885	0.10%
2022/02/11	2	30.80	18	30.94	31.00	-16	12,731	-0.13%
2022/02/10	52	30.68	3	30.85	30.80	49	12,609	0.39%
2022/02/09	7	31.72	1	32.00	32.00	6	12,229	0.05%
2022/02/08	0	0.00	4	31.93	32.00	-4	12,001	-0.03%
2022/02/07	1.1	31.16	6	31.50	31.60	-4.9	11,987	-0.04%
2022/01/26	0.5	31.30	6	31.37	31.35	-5.5	11,803	-0.05%
2022/01/25	1	31.40	6	31.25	31.60	-5	11,590	-0.04%
2022/01/24	2	31.00	14	31.31	31.45	-12	11,204	-0.11%
2022/01/21	1	31.05	1	31.15	31.25	0	10,801	0.00%
2022/01/20	5	31.17	15	31.33	31.50	-10	10,475	-0.10%
2022/01/19	3	30.13	27	31.07	30.95	-24	9,896	-0.24%
2022/01/18	1	30.10	4	30.25	30.00	-3	8,844	-0.03%
2022/01/13	2	29.63	0	0.00	30.00	2	8,751	0.02%
2022/01/12	0	0.00	20.3	29.56	29.75	-20.3	8,633	-0.24%
2022/01/11	0	0.00	6	29.24	29.35	-6	8,401	-0.07%
2022/01/10	0	0.00	5	29.30	29.10	-5	8,222	-0.06%
2022/01/07	3	28.95	2	29.00	29.05	1	8,195	0.01%
2022/01/06	0.1	29.00	4	28.95	28.95	-4	8,183	-0.05%
2022/01/05	3	29.10	70	29.10	29.05	-67	8,214	-0.82%
2022/01/04	2	29.15	0	0.00	29.10	2	8,331	0.02%
2022/01/03	1	29.25	4	29.30	29.00	-3	8,450	-0.04%
2021/12/29	1	29.20	4	29.25	29.25	-3	8,830	-0.03%
2021/12/28	5	29.10	0	0.00	29.20	5	8,874	0.06%
2021/12/27	0	0.00	55	29.15	29.20	-55	8,883	-0.62%
2021/12/24	1	29.10	10.5	29.20	29.10	-9.5	8,970	-0.11%
2021/12/23	1	29.00	0	0.00	28.95	1	8,972	0.01%
2021/12/22	8	28.95	5	29.06	28.95	3	9,038	0.03%
2021/12/20	6	28.70	0	0.00	28.90	6	8,949	0.07%
2021/12/17	2	28.85	0	0.00	28.85	2	8,894	0.02%
2021/12/16	0.1	28.95	0	0.00	29.05	0.1	8,842	0.00%
2021/12/15	0.1	28.95	0	0.00	29.00	0.1	8,920	0.00%
2021/12/14	1	28.90	10	29.00	29.00	-9	9,055	-0.10%
2021/12/13	7	29.01	0	0.00	29.00	7	9,093	0.08%
2021/12/09	1	29.15	0	0.00	29.15	1	9,208	0.01%
2021/12/08	4	29.30	0	0.00	29.20	4	9,224	0.04%
2021/12/06	1	29.00	0	0.00	29.30	1	9,161	0.01%
2021/12/02	0	0.00	4	29.30	29.15	-4	9,150	-0.04%
2021/12/01	5	29.05	22	29.02	29.30	-17	9,177	-0.19%
2021/11/30	15	29.53	1	29.85	28.60	14	9,029	0.16%
2021/11/29	0	0.00	35	28.67	29.30	-35	8,533	-0.41%
2021/11/26	5	29.35	1	29.55	29.15	4	8,478	0.05%
2021/11/25	0	0.00	4.2	29.58	29.65	-4.2	8,556	-0.05%
2021/11/23	1	29.00	0	0.00	29.10	1	8,519	0.01%
2021/11/22	8	29.29	2	29.33	29.40	6	8,569	0.07%
2021/11/19	0	0.00	12	29.10	29.20	-12	8,606	-0.14%
2021/11/18	1	28.75	0	0.00	28.80	1	8,619	0.01%
2021/11/16	0	0.00	3	28.98	29.05	-3	8,713	-0.03%
2021/11/15	2	28.70	0	0.00	28.75	2	8,784	0.02%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	1	28.60	0	0.00	28.95	1	9,163	0.01%
2021/11/09	2	28.65	5.8	28.64	28.85	-3.8	9,297	-0.04%
2021/11/08	11	28.52	28	28.74	28.45	-17	9,288	-0.18%
2021/11/05	0	0.00	1	29.55	29.55	-1	9,167	-0.01%
2021/11/04	0	0.00	3	30.00	29.80	-3	9,214	-0.03%
2021/11/03	1	29.30	1	29.20	29.30	0	9,028	0.00%
2021/11/02	2	29.25	3	29.20	29.20	-1	9,382	-0.01%
2021/11/01	3	29.10	6	28.90	29.10	-3	9,537	-0.03%
2021/10/28	2	29.30	0	0.00	29.35	2	9,800	0.02%
2021/10/27	1	29.20	0	0.00	29.35	1	9,985	0.01%
2021/10/26	1	29.20	2	29.25	29.30	-1	10,226	-0.01%
2021/10/22	10	29.20	6	29.21	29.25	4	10,483	0.04%
2021/10/21	14	29.13	1	29.20	29.10	13	10,481	0.12%
2021/10/20	2	28.85	14.1	28.74	28.90	-12.1	10,426	-0.12%
2021/10/19	12	28.40	0	0.00	28.50	12	10,454	0.11%
2021/10/18	0	0.00	1	28.50	28.35	-1	10,711	-0.01%
2021/10/14	8	28.46	0.3	28.50	28.40	7.7	12,692	0.06%
2021/10/13	0	0.00	6	28.70	28.70	-6	12,980	-0.05%
2021/10/12	2	28.70	11	28.33	28.70	-9	13,135	-0.07%
2021/10/08	7	28.30	10	28.30	28.40	-3	13,243	-0.02%
2021/10/07	7	28.39	14.2	28.37	28.35	-7.2	13,279	-0.05%
2021/10/06	8	27.50	20	27.47	27.55	-12	13,170	-0.09%
2021/10/05	30.1	27.17	11	27.26	27.40	19.1	13,192	0.14%
2021/10/04	3	27.18	0	0.00	27.15	3	13,283	0.02%
2021/10/01	11	27.30	1	27.30	27.45	10	13,427	0.07%
2021/09/29	2.2	27.21	0	0.00	27.25	2.2	13,541	0.02%
2021/09/28	3.1	27.60	0	0.00	27.70	3.1	13,644	0.02%
2021/09/27	9	27.75	5	27.70	27.60	4	13,995	0.03%
2021/09/24	0	0.00	28	27.76	27.70	-28	14,038	-0.20%
2021/09/23	0	0.00	7	27.68	27.75	-7	14,059	-0.05%
2021/09/22	11	27.30	2	27.45	27.40	9	14,101	0.06%
2021/09/17	3	27.70	9	27.65	27.70	-6	14,159	-0.04%
2021/09/16	26	27.62	0	0.00	27.70	26	14,152	0.18%
2021/09/15	34	27.72	17	27.64	27.75	17	14,166	0.12%
2021/09/14	4	27.28	12.1	27.25	27.20	-8.1	14,033	-0.06%
2021/09/13	6	27.01	0	0.00	27.05	6	14,016	0.04%
2021/09/10	3	27.08	0	0.00	27.15	3	14,056	0.02%
2021/09/09	7	27.10	0	0.00	27.10	7	14,211	0.05%
2021/09/08	5	27.20	0	0.00	27.20	5	14,292	0.03%
2021/09/06	3.3	27.56	8	27.75	27.55	-4.7	14,502	-0.03%
2021/09/02	0	0.00	5	27.60	27.50	-5	14,725	-0.03%
2021/08/30	0	0.00	1	27.65	27.65	-1	14,854	-0.01%
2021/08/27	0.4	27.60	0	0.00	27.50	0.4	14,902	0.00%
2021/08/26	14.1	27.39	5	27.45	27.35	9.1	14,962	0.06%
2021/08/25	3	27.72	7	27.84	27.75	-4	15,092	-0.03%
2021/08/24	0	0.00	3	27.52	27.60	-3	15,225	-0.02%
2021/08/23	3	26.98	0	0.00	26.95	3	15,310	0.02%
2021/08/20	4	26.88	0	0.00	26.90	4	15,435	0.03%
2021/08/19	11	26.67	0	0.00	26.70	11	16,216	0.07%
2021/08/18	2	26.75	0	0.00	27.00	2	16,212	0.01%
2021/08/17	5	26.83	0	0.00	26.75	5	16,279	0.03%
2021/08/16	14	26.83	3	26.77	26.70	11	16,316	0.07%
2021/08/13	7	27.09	6.2	27.00	27.15	0.8	16,292	0.00%
2021/08/12	8	27.26	4	27.35	27.35	4	16,283	0.02%
2021/08/11	7	27.24	2	27.25	27.20	5	16,355	0.03%
2021/08/10	12.1	27.16	0	0.00	27.20	12.1	16,448	0.07%
2021/08/09	4	27.40	0	0.00	27.30	4	16,610	0.02%
2021/08/06	4	27.49	4	27.70	27.70	0	16,679	0.00%
2021/08/05	26	27.17	0	0.00	27.10	26	16,561	0.16%
2021/08/04	3	27.32	0	0.00	27.30	3	16,863	0.02%
2021/08/03	19.1	27.25	2	27.25	27.40	17.1	17,018	0.10%
2021/08/02	2	27.60	0	0.00	27.60	2	17,057	0.01%
2021/07/30	18	27.89	2	27.95	27.75	16	16,996	0.09%
2021/07/29	2	28.03	0	0.00	28.00	2	16,936	0.01%
2021/07/28	5	27.94	10	27.85	28.05	-5	17,088	-0.03%
2021/07/27	2	28.13	0	0.00	28.15	2	17,297	0.01%
2021/07/26	12	28.13	2	28.35	28.10	10	17,603	0.06%
2021/07/23	0	0.00	23	28.29	28.10	-23	17,588	-0.13%
2021/07/22	23	28.32	0	0.00	28.20	23	17,556	0.13%
2021/07/21	54.3	28.24	0	0.00	28.05	54.3	17,414	0.31%
2021/07/20	17	31.41	8	31.27	31.20	9	16,072	0.06%
2021/07/19	0	0.00	2	31.60	31.65	-2	15,731	-0.01%
2021/07/16	14	31.74	8	31.78	31.75	6	15,823	0.04%
2021/07/15	2	32.00	0	0.00	31.95	2	15,840	0.01%
2021/07/13	14	32.23	3	32.50	32.20	11	15,830	0.07%
2021/07/12	12	32.65	0	0.00	32.65	12	15,761	0.08%
2021/07/09	10	32.66	6	32.70	32.70	4	15,802	0.03%
2021/07/08	1	32.85	1.1	33.09	32.80	-0.1	16,007	0.00%
2021/07/07	8	32.68	3	32.75	32.75	5	16,035	0.03%
2021/07/06	1	32.70	4.2	32.69	32.70	-3.2	16,221	-0.02%
2021/07/05	11	32.64	21	32.60	32.55	-10	16,263	-0.06%
2021/07/02	24	32.15	29.4	31.87	32.35	-5.4	16,203	-0.03%
2021/07/01	3	31.20	10	31.25	31.05	-7	16,089	-0.04%
2021/06/30	1	31.00	2	31.05	31.00	-1	16,096	-0.01%
2021/06/29	1	30.75	0	0.00	30.75	1	16,144	0.01%
2021/06/23	4	30.40	0	30.60	30.40	4	16,487	0.02%
2021/06/22	1	30.55	10	30.50	30.40	-9	16,918	-0.05%
2021/06/21	2	30.65	8	30.65	30.30	-6	17,834	-0.03%
2021/06/18	2	30.65	4	30.89	30.65	-2	18,194	-0.01%
2021/06/17	3	30.63	4	30.90	30.60	-1	18,405	-0.01%
2021/06/16	22	30.92	2.1	30.94	30.60	20	19,062	0.10%
2021/06/11	13	30.22	0	0.00	30.15	13	19,612	0.07%
2021/06/10	4	30.05	1	30.20	30.25	3	19,681	0.02%
2021/06/09	11	30.26	0	0.00	30.20	11	19,730	0.06%
2021/06/08	1	30.80	0	0.00	30.65	1	19,762	0.01%
2021/06/07	28	30.49	6	30.25	30.55	22	19,818	0.11%
2021/06/03	1	31.20	0	0.00	31.25	1	19,870	0.01%
2021/06/02	1	31.65	1	31.25	31.35	0	19,923	0.00%
2021/06/01	50.1	31.10	0	0.00	31.40	50.1	19,887	0.25%
2021/05/31	0.1	30.45	2	30.80	30.75	-2	19,846	-0.01%
2021/05/28	2	30.50	10	30.40	30.55	-8	19,835	-0.04%
2021/05/27	1	29.45	1.1	29.69	29.55	-0.1	19,905	0.00%
2021/05/26	1	30.05	0.1	30.20	29.70	0.9	19,518	0.00%
2021/05/25	5	29.60	0	0.00	29.55	5	19,581	0.03%
2021/05/24	2	29.15	0	0.00	29.30	2	19,634	0.01%
2021/05/21	1	29.10	0	0.00	29.10	1	19,682	0.01%
2021/05/20	0.2	29.35	1	29.25	29.20	-0.8	19,584	0.00%
2021/05/19	15	28.94	0	0.00	29.15	15	19,594	0.08%
2021/05/18	2	28.65	0	0.00	28.70	2	19,648	0.01%
2021/05/17	17	28.09	2	28.38	27.90	15	19,605	0.08%
2021/05/14	1	29.70	1	30.05	29.55	0	19,375	0.00%
2021/05/13	1	29.20	3	29.95	29.70	-2	19,318	-0.01%
2021/05/12	6	29.83	2	29.87	30.00	4	19,135	0.02%
2021/05/11	2.5	30.66	0	0.00	30.50	2.5	18,813	0.01%
2021/05/10	2	30.43	1	30.75	31.20	1	18,683	0.01%
2021/05/07	1	31.00	1.1	30.95	31.15	-0.1	19,015	0.00%
2021/05/06	1	30.70	0	0.00	30.75	1	19,568	0.01%
2021/05/05	10	30.75	0	0.00	30.80	10	20,029	0.05%
2021/05/04	19	31.08	1.5	31.05	31.15	17.5	19,961	0.09%
2021/05/03	23	31.77	4	31.70	31.65	19	19,780	0.10%
2021/04/29	1	32.50	2	32.50	32.70	-1	19,586	-0.01%
2021/04/28	0	0.00	2.1	32.65	32.70	-2.1	19,594	-0.01%
2021/04/27	1	32.75	0.8	32.75	32.60	0.2	19,730	0.00%
2021/04/26	1	32.75	10	32.85	32.80	-9	19,659	-0.05%
2021/04/23	12	32.20	3	32.28	32.45	9	19,574	0.05%
2021/04/22	24	32.62	2	32.80	32.55	22	19,688	0.11%
2021/04/21	1	33.00	80	32.95	33.00	-79	19,681	-0.40%
2021/04/20	43	33.05	10	33.05	33.10	33	19,604	0.17%
2021/04/19	1	33.05	2	33.08	33.05	-1	19,556	-0.01%
2021/04/15	6	32.75	2	32.75	32.85	4	19,541	0.02%
2021/04/14	12	32.76	2	32.60	33.00	10	19,450	0.05%
2021/04/13	7	33.33	0	0.00	33.15	7	19,250	0.04%
2021/04/12	2	33.40	3	33.43	33.40	-1	19,191	-0.01%
2021/04/09	3	33.70	1	33.70	33.70	2	19,040	0.01%
2021/04/07	22	33.45	0	0.00	33.45	22	18,819	0.12%
2021/04/06	26	33.47	0	0.00	33.40	26	18,656	0.14%
2021/04/01	4	33.40	7	33.41	33.40	-3	18,698	-0.02%
2021/03/31	12	33.65	0	0.00	33.50	12	18,637	0.06%
2021/03/30	55	33.60	0.8	33.60	33.85	54.2	18,519	0.29%
2021/03/29	1	33.20	9	33.50	33.55	-8	18,451	-0.04%
2021/03/26	2	33.25	0	0.00	33.45	2	18,397	0.01%
2021/03/25	15.1	33.07	174	33.29	33.20	-158.9	18,661	-0.85%	大賣/鉅額交易
2021/03/24	23.5	33.80	12	33.83	33.75	11.5	18,375	0.06%
2021/03/23	0	0.00	13.1	34.27	34.75	-13.1	17,678	-0.07%
2021/03/22	7	34.17	5.1	34.25	34.35	1.9	17,445	0.01%
2021/03/19	51	33.96	14.1	33.92	33.85	36.9	17,615	0.21%
2021/03/18	7	34.04	16	33.80	33.85	-9	17,268	-0.05%
2021/03/17	0	0.00	1	32.60	32.65	-1	16,685	-0.01%
2021/03/16	3	32.50	0	0.00	32.60	3	16,767	0.02%
2021/03/15	10	32.70	0	0.00	32.60	10	16,836	0.06%
2021/03/12	5	32.25	2	32.45	32.40	3	16,874	0.02%
2021/03/11	20	32.18	2	32.20	32.25	18	16,894	0.11%
2021/03/10	2	32.05	1	32.20	32.10	1	16,992	0.01%
2021/03/09	1	31.75	12	31.90	32.00	-11	17,174	-0.06%
2021/03/04	11	31.04	0	0.00	31.35	11	17,900	0.06%
2021/03/03	1	31.25	0.2	31.40	31.40	0.8	17,975	0.00%
2021/03/02	6	31.68	2	31.60	31.35	4	17,826	0.02%
2021/02/26	16	31.59	6	32.00	32.00	10	17,634	0.06%
2021/02/25	0	0.00	1	31.55	31.70	-1	17,263	-0.01%
2021/02/24	2.3	31.99	10.1	32.00	31.90	-7.8	17,199	-0.05%
2021/02/23	38	31.74	51.1	31.75	31.80	-13.1	17,047	-0.08%
2021/02/22	2	31.23	15	31.30	31.30	-13	16,982	-0.08%
2021/02/19	1	31.05	6	30.75	31.15	-5	17,001	-0.03%
2021/02/18	6	30.86	4.4	30.85	30.80	1.6	17,007	0.01%
2021/02/17	17	30.91	4	31.08	31.00	13	17,080	0.08%
2021/02/05	1	30.75	11	30.80	30.80	-10	17,294	-0.06%
2021/02/04	9	30.77	3	30.82	30.75	6	17,281	0.03%
2021/02/03	0	0.00	7	31.17	31.10	-7	17,275	-0.04%
2021/02/02	3	31.13	6.5	31.15	31.15	-3.5	17,264	-0.02%
2021/02/01	3	30.85	0	0.00	31.10	3	17,212	0.02%
2021/01/29	12	31.75	2	32.15	31.25	10	17,075	0.06%
2021/01/28	32	31.91	4	32.61	32.70	28	16,547	0.17%
2021/01/27	30	32.17	21	32.03	32.35	9	15,969	0.06%
2021/01/26	17	30.98	1	31.30	30.85	16	15,400	0.10%
2021/01/25	44	31.16	1	31.10	31.20	43	15,324	0.28%
2021/01/22	0	0.00	7	30.16	30.70	-7	15,169	-0.05%
2021/01/21	3.1	30.04	4	30.00	29.90	-0.9	15,053	-0.01%
2021/01/20	8	30.04	4	30.34	30.00	4	15,065	0.03%
2021/01/19	0	0.00	4	30.93	30.75	-4	14,868	-0.03%
2021/01/18	1	30.80	7	30.74	30.65	-6	14,940	-0.04%
2021/01/15	13.4	31.38	25	31.40	31.00	-11.6	14,884	-0.08%
2021/01/14	25	31.48	9	31.36	31.65	16	14,880	0.11%
2021/01/13	13	30.89	11	31.10	30.90	2	14,588	0.01%
2021/01/12	4	30.76	1	30.85	30.85	3	14,473	0.02%
2021/01/11	0	0.00	5	30.93	31.00	-5	14,358	-0.03%
2021/01/08	9	30.87	36.4	30.84	31.00	-27.4	14,310	-0.19%
2021/01/07	1	30.55	60.2	30.45	30.50	-59.2	14,310	-0.41%
2021/01/06	2	30.48	14	30.34	30.35	-12	14,332	-0.08%
2021/01/05	4	30.39	11	30.50	30.50	-7	14,261	-0.05%
2021/01/04	2	30.75	0	0.00	30.80	2	14,338	0.01%
2020/12/30	2.2	30.82	1	31.05	31.15	1.2	14,284	0.01%
2020/12/29	0.5	31.05	0.2	30.80	30.95	0.3	14,241	0.00%
2020/12/28	2	30.80	1	31.05	31.05	1	14,242	0.01%
2020/12/25	0	0.00	10	30.65	30.55	-10	14,281	-0.07%
2020/12/24	4	30.35	2.8	30.50	30.65	1.2	14,304	0.01%
2020/12/22	0	0.00	7	30.14	30.05	-7	14,312	-0.05%
2020/12/21	37	29.57	5.2	29.69	30.05	31.8	14,500	0.22%
2020/12/18	2	30.33	2	30.53	30.20	0	14,448	0.00%
2020/12/17	13	30.42	0	0.00	30.40	13	14,367	0.09%
2020/12/16	2	30.38	15.1	30.45	31.05	-13.1	14,155	-0.09%
2020/12/15	20	30.13	11	30.10	30.05	9	14,004	0.06%
2020/12/14	15	30.60	1.1	31.11	31.05	13.9	13,637	0.10%
2020/12/11	2	31.35	0	0.00	31.60	2	13,407	0.01%
2020/12/10	1.2	31.68	3	31.52	31.65	-1.8	13,431	-0.01%
2020/12/09	6	32.13	2	32.13	32.15	4	13,358	0.03%
2020/12/08	11	32.06	13	31.99	31.80	-2	13,298	-0.02%
2020/12/07	18	31.49	15.1	31.47	31.55	2.9	13,328	0.02%
2020/12/04	13	31.18	9	31.14	31.30	4	13,346	0.03%
2020/12/03	38	31.25	21	31.26	31.30	17	13,311	0.13%
2020/12/02	8	30.95	15	31.13	31.45	-7	13,065	-0.05%
2020/12/01	9	30.29	11	30.39	30.65	-2	12,992	-0.02%
2020/11/30	21	30.70	15	30.96	29.85	6	12,941	0.05%
2020/11/27	21	30.77	14	30.79	30.95	7	12,362	0.06%
2020/11/26	2	30.18	0	0.00	30.30	2	12,214	0.02%
2020/11/25	7	30.17	0	0.00	30.05	7	12,470	0.06%
2020/11/24	5	30.21	0	0.00	30.25	5	12,502	0.04%
2020/11/23	9	30.13	7	30.45	30.10	2	12,574	0.02%
2020/11/20	0	0.00	5	30.05	30.05	-5	12,639	-0.04%
2020/11/19	6	29.85	12	29.95	29.95	-6	13,095	-0.05%
2020/11/18	7	30.11	0	0.00	30.15	7	13,270	0.05%
2020/11/17	0	0.00	3	30.10	30.30	-3	13,303	-0.02%
2020/11/16	7	30.34	3	30.20	30.40	4	13,666	0.03%
2020/11/13	4	29.69	22	29.68	30.30	-18	13,937	-0.13%
2020/11/12	3	29.10	0	0.00	29.20	3	13,711	0.02%
2020/11/11	1	29.35	0	0.00	29.45	1	13,805	0.01%
2020/11/09	6	29.33	3	29.38	29.50	3	14,204	0.02%
2020/11/06	0.2	29.20	0	0.00	29.15	0.2	14,334	0.00%
2020/11/05	1	29.10	1	29.40	29.10	0	14,507	0.00%
2020/11/04	0	0.00	23	29.10	29.00	-23	14,677	-0.16%
2020/11/03	0	0.00	4	28.80	28.75	-4	14,804	-0.03%
2020/11/02	24	28.21	0	0.00	28.35	24	14,923	0.16%
2020/10/30	19	28.61	3	28.58	28.50	16	15,195	0.11%
2020/10/29	5	28.64	5	28.69	28.70	0	15,516	0.00%
2020/10/28	10.3	29.38	15	29.54	29.15	-4.7	15,648	-0.03%
2020/10/27	3	29.00	12	29.08	29.00	-9	15,788	-0.06%
2020/10/26	3	29.33	11	29.32	29.30	-8	15,965	-0.05%
2020/10/23	1	28.80	2	28.95	28.85	-1	15,965	-0.01%
2020/10/22	0	0.00	2	28.75	28.75	-2	16,121	-0.01%
2020/10/21	14	28.83	0	0.00	28.55	14	16,129	0.09%
2020/10/20	0	0.00	1	29.10	28.95	-1	16,591	-0.01%
2020/10/19	10	28.80	2	28.85	28.80	8	17,134	0.05%
2020/10/16	3	28.90	1	28.80	28.80	2	17,377	0.01%
2020/10/15	16	29.23	8	29.48	29.10	8	17,940	0.04%
2020/10/14	4	29.05	4	29.06	29.05	0	18,796	0.00%
2020/10/13	3	28.50	4	28.63	28.70	-1	19,194	-0.01%
2020/10/12	13	29.08	3	29.00	28.85	10	19,999	0.05%
2020/10/08	0	0.00	6	29.67	29.70	-6	20,058	-0.03%
2020/10/07	10	29.58	0	0.00	29.35	10	20,337	0.05%
2020/10/06	2	29.70	0	0.00	29.75	2	20,617	0.01%
2020/10/05	3	29.65	1	29.55	29.55	2	20,907	0.01%
2020/09/30	4	29.90	7	30.10	29.80	-3	21,182	-0.01%
2020/09/29	11	29.37	0	0.00	29.40	11	21,694	0.05%
2020/09/28	0	0.00	6	29.60	29.70	-6	22,677	-0.03%
2020/09/25	16	29.17	7	29.09	29.15	9	23,163	0.04%
2020/09/24	33	29.06	5	29.13	28.85	28	23,278	0.12%
2020/09/23	5	29.82	12	29.98	29.95	-7	23,293	-0.03%
2020/09/22	1	29.00	8	29.13	29.10	-7	23,223	-0.03%
2020/09/21	0	0.00	3	29.50	29.50	-3	23,384	-0.01%
2020/09/18	1	29.75	0	0.00	29.85	1	23,772	0.00%
2020/09/17	6	29.87	0	0.00	29.65	6	24,067	0.02%
2020/09/16	5	30.09	7	30.36	30.10	-2	24,572	-0.01%
2020/09/15	4	29.76	1	29.75	29.75	3	24,802	0.01%
2020/09/14	3	29.85	1	29.95	30.10	2	25,480	0.01%
2020/09/11	7	29.43	10	29.77	29.90	-3	26,124	-0.01%
2020/09/10	12	29.98	3	29.83	29.80	9	26,381	0.03%
2020/09/09	8	30.06	4	30.25	30.45	4	26,211	0.02%
2020/09/08	10	30.76	0	0.00	30.70	10	26,220	0.04%
2020/09/07	7	31.28	4	31.51	31.30	3	26,257	0.01%
2020/09/04	3	30.60	11	31.47	31.75	-8	26,490	-0.03%
2020/09/03	9	31.79	3	31.98	31.70	6	26,531	0.02%
2020/09/02	9	32.05	3	32.08	32.25	6	26,768	0.02%
2020/09/01	1	32.10	6	32.38	32.35	-5	26,957	-0.02%
2020/08/31	10	32.24	2	33.10	31.90	8	26,976	0.03%
2020/08/28	5	32.55	1	32.60	32.60	4	26,817	0.01%
2020/08/27	5	33.06	1	33.05	33.15	4	26,914	0.01%
2020/08/26	5	33.50	11	33.55	33.60	-6	26,905	-0.02%
2020/08/25	26	33.68	17.6	33.69	34.00	8.4	26,848	0.03%
2020/08/24	6	32.20	13	32.33	32.60	-7	26,739	-0.03%
2020/08/21	2	31.30	8	31.54	31.30	-6	26,576	-0.02%
2020/08/20	11	31.28	161.1	30.90	30.90	-150.1	26,599	-0.56%	大賣/鉅額交易
2020/08/19	70	33.09	7	32.95	32.40	63	26,146	0.24%
2020/08/18	6	34.26	3	34.37	33.90	3	25,677	0.01%
2020/08/17	1	34.15	3	34.60	34.50	-2	25,642	-0.01%
2020/08/14	103	34.95	5	34.93	34.75	98	25,563	0.38%	大買/
2020/08/13	9	35.26	16	35.29	34.85	-7	25,531	-0.03%
2020/08/12	0	0.00	20	34.45	34.70	-20	25,390	-0.08%
2020/08/11	24	33.84	0.1	34.00	34.00	23.9	25,355	0.09%
2020/08/10	6	34.56	1	34.50	34.50	5	25,399	0.02%
2020/08/07	4	34.95	4	34.99	34.90	0	25,411	0.00%
2020/08/06	1	35.10	10	34.86	34.95	-9	25,295	-0.04%
2020/08/05	8	35.58	9	34.93	34.90	-1	25,235	0.00%
2020/08/04	4	34.93	28	34.45	35.00	-24	24,978	-0.10%
2020/08/03	26	33.85	2	33.88	33.85	24	24,798	0.10%
2020/07/31	2	34.40	7.1	34.80	34.50	-5.1	24,671	-0.02%
2020/07/30	2	34.35	23.1	34.73	34.60	-21.1	24,446	-0.09%
2020/07/29	0	0.00	5	33.89	33.80	-5	24,306	-0.02%
2020/07/28	1	33.25	1	34.00	33.25	0	24,304	0.00%
2020/07/27	1	33.15	1	33.75	33.25	0	24,479	0.00%
2020/07/24	49	34.44	15	33.60	34.10	34	24,440	0.14%
2020/07/23	31	35.52	13	35.46	35.60	18	23,976	0.08%
2020/07/22	0	0.00	15	34.29	34.25	-15	23,476	-0.06%
2020/07/21	25	33.72	6	33.95	33.90	19	23,295	0.08%
2020/07/20	20	32.71	63	33.39	32.95	-43	22,719	-0.19%
2020/07/17	5	35.89	1	35.55	35.80	4	21,717	0.02%
2020/07/16	7	35.81	49	35.28	36.00	-42	21,458	-0.20%
2020/07/15	6	34.20	11	34.45	34.05	-5	20,700	-0.02%
2020/07/14	4	33.83	2	33.95	34.10	2	20,543	0.01%
2020/07/13	6	33.85	27	33.99	34.20	-21	20,361	-0.10%
2020/07/10	11.6	32.83	0	0.00	32.55	11.6	20,175	0.06%
2020/07/09	34	33.65	8	33.69	33.40	26	20,251	0.13%
2020/07/08	81.6	33.37	17	33.34	33.45	64.6	19,957	0.32%
2020/07/07	50	34.84	6	34.60	34.50	44	19,252	0.23%
2020/07/06	16	37.85	9	38.46	38.65	7	18,297	0.04%
2020/07/03	0	0.00	15	37.31	37.20	-15	17,841	-0.08%
2020/07/02	7	37.04	0	0.00	37.15	7	17,796	0.04%
2020/07/01	5	37.06	9.9	36.75	36.80	-4.9	17,701	-0.03%
2020/06/30	2	35.90	3	35.95	35.80	-1	17,522	-0.01%
2020/06/29	2	35.13	12	35.52	35.65	-10	17,474	-0.06%
2020/06/24	0.1	35.50	0	0.00	35.65	0.1	17,243	0.00%
2020/06/23	11	35.47	3	35.85	36.00	8	17,191	0.05%
2020/06/22	20	35.05	27	34.88	34.80	-7	17,223	-0.04%
2020/06/19	8	34.66	6	34.81	34.65	2	16,876	0.01%
2020/06/18	0	0.00	41	33.39	34.00	-41	16,268	-0.25%
2020/06/17	0	0.00	14	31.98	32.25	-14	15,614	-0.09%
2020/06/16	0	0.00	8	31.23	31.45	-8	15,581	-0.05%
2020/06/15	5	31.41	3	31.27	31.10	2	15,850	0.01%
2020/06/12	13	30.14	3	29.83	30.70	10	15,963	0.06%
2020/06/11	1	31.50	25	31.55	30.65	-24	16,131	-0.15%
2020/06/10	17	31.45	12	31.42	31.45	5	16,046	0.03%
2020/06/09	9	31.28	19	31.19	31.15	-10	16,115	-0.06%
2020/06/08	10	30.00	27	30.21	30.45	-17	16,095	-0.11%
2020/06/05	5	29.91	14	29.94	29.80	-9	15,920	-0.06%
2020/06/04	10	29.80	11	29.80	29.85	-1	15,885	-0.01%
2020/06/03	10	29.65	6	29.66	29.55	4	15,994	0.03%
2020/06/02	0	0.00	3	29.20	29.15	-3	15,975	-0.02%
2020/06/01	1	29.00	2	28.95	29.00	-1	15,911	-0.01%
2020/05/29	2	28.28	1.1	28.50	28.60	0.9	15,862	0.01%
2020/05/28	1	28.70	2	28.68	28.50	-1	15,593	-0.01%
2020/05/27	0	0.00	2	28.55	28.60	-2	15,671	-0.01%
2020/05/26	1	28.20	2	28.20	28.20	-1	15,660	-0.01%
2020/05/22	6	28.18	4	28.26	28.40	2	15,642	0.01%
2020/05/20	1	28.30	109	28.50	28.15	-108	15,471	-0.70%	大賣/鉅額交易
2020/05/19	12	28.30	12.3	28.21	28.30	-0.3	15,304	0.00%
2020/05/18	2	27.55	0	0.00	27.55	2	15,109	0.01%
2020/05/15	3	28.17	0	0.00	28.10	3	14,963	0.02%
2020/05/14	0	0.00	26	27.90	27.95	-26	14,826	-0.18%
2020/05/13	0	0.00	7	27.65	27.55	-7	14,627	-0.05%
2020/05/12	2	27.55	0	0.00	27.50	2	14,527	0.01%
2020/05/11	0	0.00	1	27.70	27.80	-1	14,438	-0.01%
2020/05/08	18	27.44	0	0.00	27.45	18	14,348	0.13%
2020/05/07	2	27.75	0	0.00	27.70	2	14,148	0.01%
2020/05/06	1	27.70	5	27.70	27.80	-4	14,116	-0.03%
2020/05/05	1	27.90	5	28.00	27.75	-4	14,084	-0.03%
2020/05/04	0	0.00	1	27.45	27.85	-1	14,076	-0.01%
2020/04/30	8	28.22	7	28.04	28.25	1	14,023	0.01%
2020/04/28	7	26.71	15	26.80	26.90	-8	13,693	-0.06%
2020/04/27	0	0.00	6	26.53	26.50	-6	14,075	-0.04%
2020/04/24	0	0.00	1	26.00	26.00	-1	14,009	-0.01%
2020/04/23	3	25.75	10	25.88	26.00	-7	14,093	-0.05%
2020/04/22	0	0.00	1	25.45	25.55	-1	14,082	-0.01%
2020/04/21	9	25.51	2	25.78	25.30	7	14,140	0.05%
2020/04/20	4	26.04	1	25.95	26.00	3	14,000	0.02%
2020/04/17	2	26.10	1	26.35	26.05	1	13,943	0.01%
2020/04/16	5	26.14	6	26.11	26.20	-1	13,857	-0.01%
2020/04/15	4	26.49	0	0.00	26.50	4	13,799	0.03%
2020/04/14	6	26.66	14.2	26.74	26.70	-8.2	13,667	-0.06%
2020/04/08	2	25.10	0	0.00	25.10	2	13,400	0.01%
2020/04/07	0	0.00	13	25.59	25.20	-13	13,319	-0.10%
2020/04/06	10	25.05	15	25.13	25.15	-5	13,189	-0.04%
2020/04/01	2	24.50	2	24.40	24.40	0	12,942	0.00%
2020/03/31	0	0.00	14	24.22	24.50	-14	12,762	-0.11%
2020/03/30	19	23.74	6.4	23.51	23.85	12.6	12,531	0.10%
2020/03/27	7	24.26	6	24.16	23.75	1	12,401	0.01%
2020/03/26	17	24.16	19	24.03	24.00	-2	12,097	-0.02%
2020/03/24	0	0.00	117	21.06	21.10	-117	11,524	-1.02%	大賣/鉅額交易
2020/03/23	9	19.19	0.6	19.40	19.20	8.4	11,424	0.07%
2020/03/20	5	20.04	13	20.41	20.40	-8	11,436	-0.07%
2020/03/19	18	18.99	0	0.00	18.65	18	11,212	0.16%
2020/03/18	102	20.27	20	20.90	20.10	82	10,953	0.75%	大買/
2020/03/17	52	20.93	22	21.05	20.80	30	10,800	0.28%
2020/03/16	3	22.50	0	0.00	22.15	3	10,897	0.03%
2020/03/13	13	21.99	7	21.97	23.00	6	10,808	0.06%
2020/03/12	4	22.99	0	0.00	23.65	4	10,546	0.04%
2020/03/11	11	25.26	0	0.00	24.70	11	10,399	0.11%
2020/03/10	7	24.91	27	24.98	25.05	-20	10,345	-0.19%
2020/03/09	16	25.18	1	25.75	25.30	15	10,423	0.14%
2020/03/06	36	26.32	0	0.00	26.25	36	10,701	0.34%
2020/03/04	1	27.25	7	27.25	27.20	-6	10,769	-0.06%
2020/03/03	1	27.00	2	27.05	26.90	-1	10,713	-0.01%
2020/03/02	4.8	26.51	0	0.00	26.55	4.8	10,732	0.04%
2020/02/27	10	27.10	0	0.00	27.05	10	10,841	0.09%
2020/02/26	2	27.05	0.1	27.10	27.10	1.9	10,759	0.02%
2020/02/24	2	27.43	0	0.00	27.45	2	10,898	0.02%
2020/02/21	1	27.80	0	0.00	27.90	1	10,999	0.01%
2020/02/19	0	0.00	8	28.05	28.10	-8	11,376	-0.07%
2020/02/18	0	0.00	1	27.80	27.85	-1	11,906	-0.01%
2020/02/17	16	27.68	5	27.85	27.60	11	12,063	0.09%
2020/02/13	1	28.20	0	0.00	28.30	1	12,462	0.01%
2020/02/12	1	28.20	0	0.00	28.25	1	12,603	0.01%
2020/02/07	0	0.00	8	28.22	28.25	-8	13,396	-0.06%
2020/02/06	0	0.00	13	28.18	28.25	-13	13,598	-0.10%
2020/02/05	13	27.90	0.2	27.80	27.80	12.8	13,831	0.09%
2020/02/04	0	0.00	9	27.59	28.00	-9	13,873	-0.06%
2020/02/03	3	26.85	0	0.00	27.00	3	14,180	0.02%
2020/01/31	8	27.42	1	27.55	27.25	7	14,150	0.05%
2020/01/30	22	27.35	54.1	27.15	27.20	-32.1	14,227	-0.23%
2020/01/20	0	0.00	1	29.20	29.40	-1	13,968	-0.01%
2020/01/17	0	0.00	15	29.26	29.30	-15	14,035	-0.11%
2020/01/16	2	28.70	1	28.75	28.90	1	14,048	0.01%
2020/01/15	0	0.00	8	29.17	28.90	-8	14,243	-0.06%
2020/01/14	7	28.61	7.1	28.82	28.85	-0.1	14,230	0.00%
2020/01/13	2	28.60	0	0.00	28.75	2	14,328	0.01%
2020/01/10	4	28.59	20	28.75	28.75	-16	14,387	-0.11%
2020/01/09	0	0.00	5	28.53	28.70	-5	14,426	-0.03%
2020/01/08	3	28.08	1	28.35	28.10	2	14,552	0.01%
2020/01/07	0	0.00	1	28.40	28.50	-1	14,568	-0.01%
2020/01/06	0	0.00	10	28.10	28.00	-10	14,593	-0.07%
2020/01/03	2	28.25	4	28.34	28.30	-2	14,687	-0.01%
2019/12/31	2.3	28.33	0	0.00	28.35	2.3	14,712	0.02%
2019/12/30	7	28.66	0	0.00	28.60	7	14,838	0.05%
2019/12/27	1	28.90	0	0.00	28.90	1	14,891	0.01%
2019/12/26	10	28.90	0	0.00	28.90	10	14,936	0.07%
2019/12/25	4	28.85	6	29.05	29.10	-2	15,064	-0.01%
2019/12/24	17	28.80	0	0.00	28.70	17	15,224	0.11%
2019/12/23	2	29.30	0	0.00	29.15	2	15,260	0.01%
2019/12/20	6	29.57	4	29.81	29.50	2	15,401	0.01%
2019/12/19	4	29.63	2.2	29.74	29.75	1.8	15,800	0.01%
2019/12/17	1	29.55	6	29.58	29.80	-5	16,488	-0.03%
2019/12/16	0	0.00	0.1	29.25	29.30	-0.1	16,446	0.00%
2019/12/13	0	0.00	1	29.70	29.85	-1	16,464	-0.01%
2019/12/12	0	0.00	4	29.75	29.60	-4	16,528	-0.02%
2019/12/11	1	29.40	2	29.95	29.50	-1	16,473	-0.01%
2019/12/10	0	0.00	4	29.30	29.45	-4	16,087	-0.02%
2019/12/09	4	29.20	1	29.10	29.20	3	16,067	0.02%
2019/12/06	0	0.00	8	29.38	29.20	-8	16,193	-0.05%
2019/12/05	0	0.00	8	28.99	29.00	-8	16,010	-0.05%
2019/12/04	0	0.00	4	29.00	29.00	-4	16,134	-0.02%
2019/12/03	3	28.25	8	28.68	28.90	-5	16,043	-0.03%
2019/12/02	1	27.55	5	27.35	27.80	-4	15,582	-0.03%
2019/11/29	3	27.80	6	28.30	27.70	-3	15,501	-0.02%
2019/11/27	4	28.95	3	29.00	29.00	1	15,720	0.01%
2019/11/25	4.3	28.87	2	28.90	28.95	2.3	15,329	0.02%
2019/11/22	0	0.00	3	29.20	29.20	-3	15,395	-0.02%
2019/11/21	1.3	28.85	1	29.10	29.10	0.3	15,428	0.00%
2019/11/20	0	0.00	18	29.43	29.40	-18	15,357	-0.12%
2019/11/19	10	28.90	10	29.15	29.25	0	15,375	0.00%
2019/11/18	2	29.00	18	28.98	29.00	-16	15,283	-0.10%
2019/11/15	4	28.70	18	28.93	28.65	-14	15,348	-0.09%
2019/11/14	2	28.45	3	28.35	28.45	-1	14,816	-0.01%
2019/11/13	6	27.99	48	28.18	28.15	-42	14,716	-0.29%
2019/11/12	27.4	27.75	10	28.00	27.80	17.4	14,432	0.12%
2019/11/11	5	27.85	0	0.00	27.90	5	14,370	0.03%
2019/11/08	0	0.00	4	28.11	28.35	-4	14,454	-0.03%
2019/11/07	0	0.00	2	27.48	27.40	-2	14,066	-0.01%
2019/11/06	2	27.18	4	27.35	27.25	-2	13,955	-0.01%
2019/11/05	15	27.95	2	27.73	27.85	13	13,638	0.10%
2019/11/04	0	0.00	28	28.36	28.40	-28	13,530	-0.21%
2019/11/01	3	27.70	4	28.08	28.00	-1	13,342	-0.01%
2019/10/31	7	27.66	20.2	27.85	27.95	-13.2	13,405	-0.10%
2019/10/30	2	27.40	58	27.41	27.45	-56	13,076	-0.43%
2019/10/29	1	27.40	2	27.65	27.40	-1	13,054	-0.01%
2019/10/28	2	27.85	17	27.80	27.80	-15	12,961	-0.12%
2019/10/25	5	27.46	36	27.42	27.50	-31	12,842	-0.24%
2019/10/24	0	0.00	11	27.26	27.35	-11	12,854	-0.09%
2019/10/23	21	27.07	14.1	27.04	27.20	6.9	12,839	0.05%
2019/10/22	0	0.00	18	26.90	26.85	-18	12,684	-0.14%
2019/10/21	1	26.65	6	26.67	26.70	-5	12,887	-0.04%
2019/10/18	0.8	26.20	5	26.48	26.35	-4.2	13,179	-0.03%
2019/10/17	0	0.00	20	26.45	26.50	-20	13,667	-0.15%
2019/10/16	31	26.40	6	26.29	26.50	25	13,844	0.18%
2019/10/15	20	26.30	1	26.30	26.20	19	13,844	0.14%
2019/10/14	0	0.00	18	26.30	26.30	-18	13,859	-0.13%
2019/10/09	2	26.20	0	0.00	26.10	2	13,797	0.01%
2019/10/08	0	0.00	6	26.36	26.25	-6	13,737	-0.04%
2019/10/07	3	26.15	0.1	26.05	26.20	2.9	13,745	0.02%
2019/10/04	3	26.00	11	26.24	26.15	-8	13,782	-0.06%
2019/10/03	2	25.10	6.1	25.44	25.90	-4.1	13,608	-0.03%
2019/10/01	0	0.00	4	25.65	25.70	-4	13,533	-0.03%
2019/09/27	10	25.34	1	25.70	25.05	9	13,417	0.07%
2019/09/26	2	26.00	2.3	26.16	26.00	-0.3	13,272	0.00%
2019/09/25	1.5	26.08	2.1	26.14	26.20	-0.6	13,181	0.00%
2019/09/24	17	26.29	21	26.32	26.10	-4	13,081	-0.03%
2019/09/23	4	26.20	7	26.25	26.00	-3	12,571	-0.02%
2019/09/20	5	25.27	5	25.29	25.20	0	12,048	0.00%
2019/09/19	8	25.18	31	25.26	25.15	-23	11,799	-0.19%
2019/09/18	3	25.10	14	25.09	25.15	-11	11,715	-0.09%
2019/09/17	0	0.00	2	24.95	24.90	-2	11,552	-0.02%
2019/09/16	12	24.31	3	24.15	24.50	9	11,464	0.08%
2019/09/12	9	24.69	2	24.60	24.60	7	11,424	0.06%
2019/09/11	0	0.00	6	25.09	24.95	-6	11,491	-0.05%
2019/09/10	0	0.00	2	24.98	25.10	-2	11,467	-0.02%
2019/09/09	3	24.93	1	24.90	25.00	2	11,287	0.02%
2019/09/06	0	0.00	17	25.10	25.00	-17	11,269	-0.15%
2019/09/05	2	24.90	0	0.00	24.85	2	11,122	0.02%
2019/09/04	0	0.00	2	24.83	24.85	-2	11,087	-0.02%
2019/09/03	0	0.00	5	24.73	24.75	-5	11,124	-0.04%
2019/09/02	2	24.80	1	25.10	24.80	1	11,532	0.01%
2019/08/30	3	24.68	9	24.76	24.90	-6	11,450	-0.05%
2019/08/29	2	24.20	1	24.25	24.30	1	11,176	0.01%
2019/08/28	4	24.35	7	24.31	24.35	-3	11,218	-0.03%
2019/08/27	3	24.40	220	24.55	24.40	-217	11,426	-1.90%	大賣/鉅額交易
2019/08/26	1	24.30	2	24.25	24.30	-1	12,069	-0.01%
2019/08/22	6	24.40	15	24.34	24.55	-9	11,966	-0.08%
2019/08/21	0	0.00	19	24.30	24.35	-19	12,028	-0.16%
2019/08/20	2	24.10	10	24.17	24.25	-8	11,908	-0.07%
2019/08/19	0	0.00	20	23.71	23.70	-20	11,779	-0.17%
2019/08/16	2	23.75	1	23.60	23.60	1	11,818	0.01%
2019/08/15	1	23.15	8	23.30	23.50	-7	11,715	-0.06%
2019/08/14	0	0.00	2	23.65	23.55	-2	11,736	-0.02%
2019/08/13	3	23.18	4	23.30	23.35	-1	11,695	-0.01%
2019/08/12	1	22.45	3.1	22.50	22.50	-2.1	11,628	-0.02%
2019/08/08	2	22.40	0	0.00	22.40	2	11,803	0.02%
2019/08/07	7	22.29	5	22.25	22.30	2	11,897	0.02%
2019/08/06	6	21.92	6	21.95	22.30	0	12,198	0.00%
2019/08/02	7	22.79	10	22.90	22.80	-3	12,476	-0.02%
2019/08/01	1	23.20	0	0.00	23.25	1	12,473	0.01%
2019/07/26	10	23.60	6	23.47	23.40	4	12,371	0.03%
2019/07/25	5	24.03	0	0.00	23.85	5	12,380	0.04%
2019/07/24	2	24.55	10	24.20	24.15	-8	12,430	-0.06%
2019/07/23	3	24.30	2.1	24.18	24.40	0.9	12,412	0.01%
2019/07/22	4	23.81	0	0.00	23.70	4	12,132	0.03%
2019/07/19	4	25.33	6.3	25.39	25.30	-2.3	11,735	-0.02%
2019/07/18	7.1	25.08	8	25.16	25.10	-0.9	11,203	-0.01%
2019/07/17	26	25.08	2	24.95	25.00	24	11,151	0.22%
2019/07/16	0	0.00	101	25.15	25.15	-101	11,174	-0.90%	大賣/鉅額交易
2019/07/15	2	25.10	40	25.10	25.05	-38	11,285	-0.34%
2019/07/12	115	25.10	3	25.08	25.05	112	11,573	0.97%	大買/鉅額交易
2019/07/11	42	25.00	17	24.93	24.90	25	11,869	0.21%
2019/07/10	1.1	24.70	5	24.75	24.75	-3.9	12,204	-0.03%
2019/07/09	10	24.40	0	0.00	24.35	10	12,318	0.08%
2019/07/08	0	0.00	12	24.50	24.50	-12	12,482	-0.10%
2019/07/05	100	24.15	0	0.00	24.15	100	12,679	0.79%
2019/07/03	20	24.08	0	0.00	24.15	20	13,292	0.15%
2019/07/01	1	24.30	1	24.30	24.30	0	14,354	0.00%
2019/06/26	0	0.00	10	24.00	24.10	-10	15,236	-0.07%
2019/06/25	0	0.00	2	24.00	23.90	-2	15,637	-0.01%
2019/06/21	0	0.00	30	24.05	23.95	-30	18,037	-0.17%
2019/06/20	3	24.08	2	24.05	23.95	1	18,336	0.01%
2019/06/19	31	23.76	1	24.00	24.05	30	18,417	0.16%
2019/06/13	5	23.80	0	0.00	23.75	5	18,569	0.03%
2019/06/12	0	0.00	14	23.87	23.90	-14	18,891	-0.07%
2019/06/11	1	23.80	0	0.00	23.80	1	18,974	0.01%
2019/06/10	0	0.00	15	24.03	24.10	-15	18,880	-0.08%
2019/06/06	0	0.00	3	22.95	22.85	-3	18,457	-0.02%
2019/06/05	0	0.00	3	22.95	22.95	-3	18,424	-0.02%
2019/06/04	0	0.00	60	22.30	22.45	-60	18,383	-0.33%
2019/06/03	16	22.27	1	22.45	22.15	15	18,382	0.08%
2019/05/31	23	22.57	7	22.46	22.50	16	18,145	0.09%
2019/05/29	0	0.00	2	23.40	23.10	-2	17,420	-0.01%
2019/05/28	0	0.00	0.1	23.70	23.80	-0.1	17,369	0.00%
2019/05/27	5	23.05	1	23.20	23.05	4	17,195	0.02%
2019/05/23	7	23.04	2	22.95	23.10	5	17,142	0.03%
2019/05/21	0	0.00	5	22.72	22.95	-5	17,077	-0.03%
2019/05/20	7	22.69	3	22.75	22.65	4	16,949	0.02%
2019/05/17	3	22.58	0	0.00	22.55	3	16,891	0.02%
2019/05/15	0	0.00	2	23.45	23.50	-2	16,585	-0.01%
2019/05/14	1	23.30	2.1	23.32	23.20	-1.1	16,539	-0.01%
2019/05/13	111	23.28	15	23.22	23.05	96	16,265	0.59%	大買/
2019/05/09	2	24.85	0	0.00	24.55	2	15,889	0.01%
2019/05/07	0	0.00	10	25.10	25.50	-10	15,905	-0.06%
2019/05/06	1	24.90	60	25.05	24.90	-59	16,503	-0.36%
2019/05/03	2	25.50	0	0.00	25.65	2	16,426	0.01%
2019/05/02	0	0.00	1	25.60	25.55	-1	16,404	-0.01%
2019/04/30	0	0.00	5.3	25.04	25.60	-5.3	16,271	-0.03%
2019/04/29	1	24.90	10	24.75	24.95	-9	16,103	-0.06%
2019/04/26	7	25.16	0	0.00	25.25	7	16,098	0.04%
2019/04/25	9	25.38	0	0.00	25.35	9	16,093	0.06%
2019/04/24	10	25.34	11	25.27	25.25	-1	16,042	-0.01%
2019/04/23	2	24.78	5	24.81	25.25	-3	16,059	-0.02%
2019/04/22	2.9	25.24	8	25.14	25.15	-5.1	15,843	-0.03%
2019/04/19	1	25.25	5	25.25	25.35	-4	15,637	-0.03%
2019/04/18	2	25.80	12	25.88	25.70	-10	15,442	-0.06%
2019/04/17	19	26.09	3	26.22	25.75	16	15,131	0.11%
2019/04/16	60	26.00	22	25.94	26.00	38	14,747	0.26%
2019/04/15	0	0.00	32	25.40	25.45	-32	14,327	-0.22%
2019/04/12	0	0.00	25.1	25.27	25.20	-25.1	14,136	-0.18%
2019/04/11	2	25.18	6	25.27	25.25	-4	13,960	-0.03%
2019/04/10	2	25.00	13.4	25.09	25.15	-11.4	13,627	-0.08%
2019/04/09	5	24.84	9	24.95	24.90	-4	13,305	-0.03%
2019/04/08	2	25.05	21	25.04	25.10	-19	12,986	-0.15%
2019/04/03	1	24.60	11	24.53	24.60	-10	12,377	-0.08%
2019/04/02	1	24.15	28	24.12	24.15	-27	11,849	-0.23%
2019/04/01	7	23.95	8.1	23.97	23.95	-1.1	11,455	-0.01%
2019/03/29	0	0.00	29.2	23.82	23.70	-29.2	11,079	-0.26%
2019/03/28	5	23.70	22	23.65	23.75	-17	10,799	-0.16%
2019/03/27	35	23.93	200	23.90	23.75	-165	10,385	-1.59%	大賣/鉅額交易
2019/03/26	7	22.99	26.3	22.73	22.95	-19.3	8,924	-0.22%
2019/03/25	5	21.80	22	21.74	22.25	-17	7,985	-0.21%
2019/03/22	61	21.70	0	0.00	21.75	61	7,552	0.81%
2019/03/21	30	21.50	16	21.55	21.50	14	7,375	0.19%
2019/03/20	23	21.40	10.4	21.45	21.45	12.6	7,320	0.17%
2019/03/19	22	21.37	0.2	21.40	21.40	21.8	7,288	0.30%
2019/03/15	6	21.07	2	21.05	20.70	4	7,122	0.06%
2019/03/14	5	21.32	11	21.39	21.20	-6	6,784	-0.09%
2019/03/13	0	0.00	5	20.95	21.00	-5	6,751	-0.07%
2019/03/11	0	0.00	101	20.70	20.65	-101	6,805	-1.48%	大賣/鉅額交易
2019/03/08	17	20.75	0	0.00	20.65	17	6,954	0.24%
2019/03/07	0	0.00	17	21.15	21.00	-17	6,980	-0.24%
2019/03/06	13	21.10	0	0.00	21.20	13	6,975	0.19%
2019/03/05	2	21.20	1	21.25	21.20	1	7,029	0.01%
2019/02/27	16	21.28	5.1	21.30	21.35	10.9	7,021	0.16%
2019/02/26	1	21.40	1	21.35	21.30	0	6,949	0.00%
2019/02/25	0	0.00	10	21.40	21.40	-10	6,886	-0.15%
2019/02/22	20	21.17	4	21.40	21.30	16	6,911	0.23%
2019/02/21	0	0.00	5.1	21.25	21.15	-5.1	6,981	-0.07%
2019/02/19	5	21.15	0	0.00	21.15	5	7,018	0.07%
2019/02/14	9	21.01	0	0.00	21.00	9	7,261	0.12%
2019/02/13	7	21.11	4	21.28	21.15	3	7,309	0.04%
2019/02/11	2	21.20	0	0.00	21.30	2	7,158	0.03%
2019/01/30	0	0.00	1.1	21.05	21.10	-1.1	7,106	-0.01%
2019/01/29	2	21.00	0	0.00	21.00	2	7,104	0.03%
2019/01/28	4.7	21.11	7	21.35	21.30	-2.3	7,115	-0.03%
2019/01/25	0	0.00	34	21.08	21.30	-34	7,064	-0.48%
2019/01/24	1	20.00	0	0.00	20.50	1	6,412	0.02%
2019/01/23	2	19.85	0	0.00	20.00	2	6,466	0.03%
2019/01/21	4	19.95	0	0.00	20.00	4	6,511	0.06%
2019/01/18	2	20.10	2	20.05	20.10	0	6,609	0.00%
2019/01/17	2	19.75	2	19.85	19.80	0	6,717	0.00%
2019/01/15	0	0.00	5	19.70	19.70	-5	6,793	-0.07%
2019/01/08	0	0.00	3	19.00	19.00	-3	6,849	-0.04%
2019/01/04	3	18.70	0	0.00	18.75	3	7,115	0.04%
2019/01/02	2	18.95	0	0.00	18.90	2	7,684	0.03%
2018/12/27	0	0.00	10	19.00	18.95	-10	8,246	-0.12%
2018/12/25	10	18.75	0	0.00	18.75	10	8,407	0.12%
2018/12/24	1	19.30	11	18.98	19.25	-10	8,467	-0.12%
2018/12/18	11	18.80	0	0.00	18.75	11	8,614	0.13%
2018/12/12	0	0.00	15	18.87	19.10	-15	9,116	-0.16%
2018/12/11	10	18.60	12	18.85	18.60	-2	9,268	-0.02%
2018/12/10	7	18.64	0	0.00	18.85	7	9,419	0.07%
2018/12/07	12	19.10	0	0.00	19.10	12	9,415	0.13%
2018/12/04	0	0.00	3	20.07	20.15	-3	9,642	-0.03%
2018/12/03	1.1	20.10	9.1	20.03	20.10	-8	9,660	-0.08%
2018/11/30	0	0.00	95	19.60	19.55	-95	9,500	-1.00%
2018/11/29	0	0.00	12	19.60	19.55	-12	9,462	-0.13%
2018/11/28	12	19.25	5.1	19.37	19.50	6.9	9,397	0.07%
2018/11/27	0	0.00	3	19.00	19.45	-3	9,359	-0.03%
2018/11/26	0	0.00	7	18.99	18.95	-7	9,379	-0.07%
2018/11/23	4	18.80	0	0.00	18.75	4	9,386	0.04%
2018/11/22	0	0.00	10.3	18.95	18.95	-10.3	9,425	-0.11%
2018/11/21	9	18.79	0	0.00	18.80	9	9,487	0.09%
2018/11/20	13	19.20	1	19.20	19.15	12	9,480	0.13%
2018/11/16	0	0.00	5	19.24	19.35	-5	9,402	-0.05%
2018/11/15	0	0.00	90.9	18.89	19.30	-90.9	9,380	-0.97%
2018/11/14	4	18.55	0.1	18.65	18.55	3.9	9,240	0.04%
2018/11/12	10	18.85	4	18.95	19.05	6	9,272	0.06%
2018/11/09	2	18.58	4	18.56	18.65	-2	9,244	-0.02%
2018/11/08	5	19.01	5	18.83	18.70	0	9,305	0.00%
2018/11/07	1	18.65	0	0.00	18.85	1	9,384	0.01%
2018/11/02	3	18.53	0	0.00	18.55	3	9,374	0.03%
2018/11/01	1	18.65	21	18.68	19.00	-20	9,231	-0.22%
2018/10/31	20	18.70	20	18.45	18.90	0	9,220	0.00%
2018/10/30	0	0.00	2	18.10	18.00	-2	9,115	-0.02%
2018/10/29	1	18.05	0	0.00	18.05	1	9,168	0.01%
2018/10/26	1	17.90	16	18.00	18.20	-15	9,224	-0.16%
2018/10/25	0	0.00	15	17.85	17.80	-15	9,478	-0.16%
2018/10/22	0.1	17.65	0	0.00	17.50	0.1	10,013	0.00%
2018/10/19	7	17.25	0	0.00	17.55	7	10,149	0.07%
2018/10/18	1.3	17.53	0	0.00	17.55	1.3	10,128	0.01%
2018/10/17	1	17.65	0	0.00	17.55	1	10,214	0.01%
2018/10/16	15	17.71	0	0.00	17.50	15	10,373	0.14%
2018/10/15	6	17.57	6	17.70	17.75	0	10,421	0.00%
2018/10/12	14	17.38	1	17.50	17.90	13	10,633	0.12%
2018/10/11	18	17.11	0	0.00	17.00	18	10,687	0.17%
2018/10/09	3.7	18.27	0	18.35	18.20	3.7	10,898	0.03%
2018/10/08	9	18.19	7	18.16	18.25	2	10,918	0.02%
2018/10/05	40	18.71	0	0.00	18.65	40	10,818	0.37%
2018/10/04	8	19.54	16	19.50	19.50	-8	10,568	-0.08%
2018/10/03	13	19.77	0	0.00	19.75	13	10,558	0.12%
2018/10/02	1	20.00	0	0.00	19.85	1	10,591	0.01%
2018/10/01	0.4	20.00	0	0.00	19.90	0.4	10,760	0.00%
2018/09/28	0	0.00	2	20.00	19.90	-2	10,955	-0.02%
2018/09/26	4.7	19.93	0	0.00	19.85	4.7	11,740	0.04%
2018/09/25	1	19.75	0	0.00	19.95	1	11,850	0.01%
2018/09/21	1	19.80	0.1	19.95	19.85	0.9	11,892	0.01%
2018/09/20	102	19.75	0	0.00	19.70	102	11,897	0.86%	大買/鉅額交易
2018/09/19	2	19.80	5	19.75	19.75	-3	12,040	-0.02%
2018/09/18	42	19.61	0	0.00	19.55	42	12,009	0.35%
2018/09/17	1	20.10	0.5	20.25	20.10	0.5	11,833	0.00%
2018/09/14	8	20.13	0	0.00	20.50	8	11,705	0.07%
2018/09/13	7.3	20.46	15	20.45	20.40	-7.7	11,559	-0.07%
2018/09/12	4	20.25	0	0.00	20.20	4	11,603	0.03%
2018/09/11	2	20.50	0	0.00	20.50	2	11,681	0.02%
2018/09/10	59	20.38	1	21.00	20.20	58	11,925	0.49%
2018/09/07	37.7	21.24	0	0.00	21.20	37.7	11,970	0.31%
2018/09/06	2	21.35	0.4	21.50	21.35	1.6	11,988	0.01%
2018/09/05	5	21.49	0	0.00	21.45	5	12,140	0.04%
2018/09/04	0.4	21.80	0	0.00	21.60	0.4	12,217	0.00%
2018/09/03	1	21.55	0	0.00	21.60	1	12,343	0.01%
2018/08/31	9	21.52	10	21.50	21.75	-1	12,387	-0.01%
2018/08/30	0.1	21.90	3	21.70	21.70	-2.9	12,372	-0.02%
2018/08/29	1	21.55	20	21.65	21.70	-19	12,476	-0.15%
2018/08/28	1	21.35	8	21.48	21.45	-7	12,600	-0.06%
2018/08/27	6	21.31	0	0.00	21.35	6	12,847	0.05%
2018/08/24	27	21.27	0	0.00	21.30	27	12,975	0.21%
2018/08/23	1	21.45	0	0.00	21.45	1	13,335	0.01%
2018/08/22	1	21.30	0	0.00	21.35	1	13,642	0.01%
2018/08/21	0	0.00	10	21.40	21.40	-10	13,769	-0.07%
2018/08/20	13	21.33	0	0.00	21.20	13	13,840	0.09%
2018/08/17	12	21.23	0	0.00	21.20	12	13,924	0.09%
2018/08/16	5	21.35	1	21.40	21.35	4	13,968	0.03%
2018/08/15	9	21.62	0	0.00	21.55	9	14,117	0.06%
2018/08/14	13	21.74	10	21.65	21.65	3	14,316	0.02%
2018/08/13	8	22.03	15	22.03	21.85	-7	14,557	-0.05%
2018/08/09	2	22.35	0	0.00	22.35	2	14,676	0.01%
2018/08/08	0	0.00	5	22.40	22.40	-5	14,989	-0.03%
2018/08/07	25	22.48	0	0.00	22.40	25	15,364	0.16%
2018/08/02	1	22.10	1	22.15	22.10	0	16,078	0.00%
2018/08/01	47	22.17	41	22.30	22.35	6	16,048	0.04%
2018/07/31	11	23.65	35.5	23.61	23.65	-24.5	15,791	-0.16%
2018/07/30	10	23.40	0	0.00	23.40	10	15,655	0.06%
2018/07/27	9	23.35	10.1	23.30	23.35	-1.1	15,678	-0.01%
2018/07/26	7	22.97	0	0.00	23.15	7	15,728	0.04%
2018/07/25	4	23.10	0	0.00	23.05	4	15,648	0.03%
2018/07/23	36	23.05	0	0.00	22.90	36	15,822	0.23%
2018/07/20	17	23.42	1	23.45	23.25	16	15,862	0.10%
2018/07/19	12	23.59	0	0.00	23.55	12	16,044	0.07%
2018/07/18	37	23.57	2	23.70	23.70	35	15,892	0.22%
2018/07/17	11	23.80	27	23.59	23.80	-16	15,644	-0.10%
2018/07/16	5	22.50	0	0.00	22.70	5	15,094	0.03%
2018/07/13	0	0.00	23	22.12	22.35	-23	15,059	-0.15%
2018/07/12	2	21.70	100	21.80	21.80	-98	15,147	-0.65%
2018/07/11	1	21.70	0	0.00	21.80	1	15,255	0.01%
2018/07/09	10	21.75	5	21.80	21.80	5	15,391	0.03%
2018/07/06	30	21.44	2	21.35	21.70	28	15,456	0.18%
2018/07/05	28	21.72	2	21.80	21.70	26	15,376	0.17%
2018/07/04	13	22.20	5	22.20	22.20	8	14,874	0.05%
2018/07/02	32	22.62	10	22.58	22.40	22	15,382	0.14%
2018/06/29	5	22.60	3	22.45	22.65	2	15,496	0.01%
2018/06/28	5	22.28	0	0.00	22.40	5	15,465	0.03%
2018/06/27	27	22.47	0	0.00	22.40	27	15,426	0.18%
2018/06/26	28	22.43	2	22.55	22.40	26	15,570	0.17%
2018/06/25	2	22.70	0	0.00	22.70	2	15,507	0.01%
2018/06/22	23	22.77	0	0.00	22.75	23	15,831	0.15%
2018/06/21	6	22.86	8	22.88	22.85	-2	16,043	-0.01%
2018/06/20	8	22.77	8	22.96	23.00	0	16,519	0.00%
2018/06/19	37	22.88	21	23.04	22.85	16	16,672	0.10%
2018/06/15	136	23.31	0.1	23.40	23.20	135.9	16,733	0.81%	大買/鉅額交易
2018/06/14	10.5	23.34	7	23.40	23.40	3.5	17,218	0.02%
2018/06/13	24	23.37	110	23.42	23.35	-86	17,619	-0.49%	大賣/
2018/06/12	14	23.36	0	0.00	23.30	14	18,671	0.07%
2018/06/11	24	23.53	0	0.00	23.55	24	20,223	0.12%
2018/06/08	2	23.45	6	23.43	23.40	-4	21,852	-0.02%
2018/06/07	11	23.40	0	0.00	23.45	11	22,369	0.05%
2018/06/06	32	23.43	6	23.45	23.45	26	23,533	0.11%
2018/06/05	115	23.35	0	0.00	23.30	115	24,055	0.48%	大買/鉅額交易
2018/06/04	10	23.38	124	23.60	23.55	-114	24,033	-0.47%	大賣/鉅額交易
2018/06/01	10	23.05	5	23.05	23.05	5	23,845	0.02%
2018/05/31	11	22.70	14	23.04	22.55	-3	23,872	-0.01%
2018/05/30	17	22.91	2	23.05	22.80	15	23,589	0.06%
2018/05/29	113	23.15	0	0.00	23.15	113	23,434	0.48%	大買/鉅額交易
2018/05/28	2	23.30	0	0.00	23.35	2	23,602	0.01%
2018/05/25	2	23.35	11	23.35	23.30	-9	23,917	-0.04%
2018/05/24	1	23.15	0	0.00	23.20	1	23,928	0.00%
2018/05/23	30	23.23	0	0.00	23.20	30	24,156	0.12%
2018/05/22	0	0.00	4	23.45	23.50	-4	24,376	-0.02%
2018/05/21	19	23.38	29	23.50	23.40	-10	24,612	-0.04%
2018/05/18	0	0.00	10	23.10	23.00	-10	24,392	-0.04%
2018/05/17	12	23.20	0	0.00	23.10	12	24,439	0.05%
2018/05/16	18	23.14	2	23.30	23.10	16	24,409	0.07%
2018/05/15	34	23.28	10	23.15	23.15	24	24,301	0.10%
2018/05/14	7	23.36	5	23.55	23.65	2	24,389	0.01%
2018/05/11	2	23.13	102	23.10	23.15	-100	24,251	-0.41%	大賣/
2018/05/10	39	23.39	0	0.00	23.45	39	24,106	0.16%
2018/05/07	0	0.00	16	23.67	24.20	-16	23,954	-0.07%
2018/05/04	5	23.45	0	0.00	23.40	5	23,702	0.02%
2018/05/03	5	23.70	2	23.70	23.80	3	23,644	0.01%
2018/05/02	7	23.83	0	0.00	23.90	7	23,633	0.03%
2018/04/30	0	0.00	2	23.80	23.70	-2	24,002	-0.01%
2018/04/27	0	0.00	50	23.35	23.65	-50	24,545	-0.20%
2018/04/26	2	23.75	5	23.80	23.60	-3	24,717	-0.01%
2018/04/25	26	23.60	0	0.00	23.50	26	24,570	0.11%
2018/04/24	0	0.00	9	23.95	23.70	-9	24,487	-0.04%
2018/04/20	100	23.90	0	0.00	23.90	100	24,556	0.41%
2018/04/19	33	24.06	100	24.15	24.25	-67	24,474	-0.27%
2018/04/18	100	23.95	0	0.00	23.85	100	24,724	0.40%
2018/04/17	0	0.00	102	24.15	24.25	-102	24,596	-0.41%	大賣/鉅額交易
2018/04/13	16	23.87	2	23.80	23.80	14	24,455	0.06%
2018/04/12	2	24.00	2	24.25	24.10	0	24,326	0.00%
2018/04/11	100	23.95	1	24.10	23.95	99	24,117	0.41%
2018/04/10	24	23.82	0	0.00	23.70	24	24,125	0.10%
2018/04/09	10	23.85	5	23.85	23.70	5	24,069	0.02%
2018/04/03	14	24.01	0	0.00	24.00	14	23,986	0.06%
2018/04/02	1	24.50	0	0.00	24.55	1	23,704	0.00%
2018/03/31	0	0.00	1	24.95	24.90	-1	23,582	0.00%
2018/03/30	10	25.10	0	0.00	25.05	10	23,678	0.04%
2018/03/29	2	25.00	16	25.05	24.95	-14	24,073	-0.06%
2018/03/28	0.5	25.45	11.2	25.44	25.30	-10.7	24,078	-0.04%
2018/03/27	0	0.00	1	25.75	25.70	-1	24,099	0.00%
2018/03/26	1	25.15	5	25.10	25.30	-4	23,784	-0.02%
2018/03/23	15	25.01	13	25.10	24.85	2	23,601	0.01%
2018/03/22	1	26.25	15	26.00	25.65	-14	23,300	-0.06%
2018/03/21	0	0.00	25	26.20	26.10	-25	23,131	-0.11%
2018/03/20	6	25.75	11	25.78	26.10	-5	22,992	-0.02%
2018/03/19	16	25.67	4	25.54	25.45	12	22,381	0.05%
2018/03/16	21	25.87	1.1	26.39	25.60	19.9	21,994	0.09%
2018/03/15	43	25.94	28	26.05	26.50	15	20,982	0.07%
2018/03/14	37	27.46	85.1	27.88	26.95	-48.1	19,735	-0.24%
2018/03/13	2	27.28	11	27.43	27.35	-9	18,270	-0.05%
2018/03/12	19	27.33	83	27.67	27.35	-64	18,033	-0.35%
2018/03/09	4	25.28	69	25.51	25.40	-65	17,233	-0.38%
2018/03/08	5	24.73	0.6	24.65	24.65	4.4	16,926	0.03%
2018/03/07	0	0.00	10	24.70	24.65	-10	17,100	-0.06%
2018/03/06	9	24.75	5	24.79	24.70	4	17,400	0.02%
2018/03/05	41	24.68	0	0.00	24.85	41	17,663	0.23%
2018/03/02	5	24.55	0	0.00	24.70	5	17,879	0.03%
2018/03/01	0	0.00	0	24.90	24.90	0	18,081	0.00%
2018/02/27	0	0.00	11	24.76	24.50	-11	18,127	-0.06%
2018/02/26	0	0.00	5	24.40	24.30	-5	17,819	-0.03%
2018/02/23	1	24.55	10	24.60	24.60	-9	17,854	-0.05%
2018/02/22	2	24.50	2.2	24.60	24.50	-0.2	18,108	0.00%
2018/02/21	4	24.33	9	24.43	24.40	-5	17,949	-0.03%
2018/02/12	8	22.89	3	23.10	22.90	5	17,734	0.03%
2018/02/09	11	22.47	0	0.00	22.70	11	17,712	0.06%
2018/02/08	8	23.19	5	23.00	23.00	3	17,831	0.02%
2018/02/07	56	22.81	11	23.10	23.15	45	18,124	0.25%
2018/02/06	13	22.92	5	22.40	22.35	8	18,107	0.04%
2018/02/05	22	23.83	3	23.65	23.80	19	17,883	0.11%
2018/02/02	0	0.00	3	24.35	24.20	-3	17,896	-0.02%
2018/02/01	68	24.25	0	0.00	24.20	68	18,009	0.38%
2018/01/31	5	24.19	2	24.25	24.50	3	18,379	0.02%
2018/01/30	1	24.60	18	24.47	24.45	-17	18,443	-0.09%
2018/01/29	4	24.25	0	0.00	24.30	4	18,460	0.02%
2018/01/26	5	24.35	3	24.40	24.40	2	18,949	0.01%
2018/01/25	17	24.79	5	24.81	24.60	12	19,017	0.06%
2018/01/24	13	25.14	12	25.10	25.10	1	18,883	0.01%
2018/01/23	21	24.70	45	24.66	24.90	-24	18,534	-0.13%
2018/01/22	2	24.18	25	24.19	24.30	-23	17,952	-0.13%
2018/01/19	0	0.00	2	23.85	23.80	-2	17,668	-0.01%
2018/01/18	2	24.05	3	24.03	23.75	-1	17,594	-0.01%
2018/01/17	2.2	23.76	1	23.95	23.90	1.2	17,577	0.01%
2018/01/16	5	23.90	0	0.00	23.85	5	18,041	0.03%
2018/01/12	20	23.92	5	24.00	23.90	15	18,147	0.08%
2018/01/11	17.2	23.47	3	23.40	23.45	14.2	17,943	0.08%
2018/01/09	4	23.54	0	0.00	23.55	4	18,319	0.02%
2018/01/08	20	23.50	0	0.00	23.55	20	18,700	0.11%
2018/01/05	1	23.40	5	23.60	23.65	-4	18,757	-0.02%
2018/01/04	5	23.35	10	23.50	23.45	-5	18,936	-0.03%
2018/01/03	2	23.75	0	0.00	23.60	2	19,036	0.01%
2018/01/02	5.1	23.99	350	23.75	23.80	-344.9	18,881	-1.83%	大賣/鉅額交易