緯創 (3231)-大展券商分點個股進出

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▼0.79%
2553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－大展券商分點個股進出

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

大展券商分點個股進出
大展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	22.2	112.70	3	114.50	111.00	19.2	86,165	0.02%
2024/05/02	2	113.00	11	114.36	114.50	-9	87,795	-0.01%
2024/04/30	8	113.75	6	114.42	113.50	2	88,654	0.00%
2024/04/29	75	114.24	16	115.06	114.00	59	90,496	0.07%
2024/04/26	11	113.82	29	113.83	113.00	-18	94,369	-0.02%
2024/04/25	23.2	113.09	22.1	113.45	112.00	1.1	98,203	0.00%
2024/04/24	78.5	115.34	61.9	115.46	115.50	16.6	98,635	0.02%
2024/04/23	7.2	110.52	17	111.85	111.00	-9.8	98,685	-0.01%
2024/04/22	57.9	111.52	22.1	111.75	108.50	35.8	98,941	0.04%
2024/04/19	27	115.09	10	114.60	115.00	17	99,484	0.02%
2024/04/18	3.1	116.00	24.2	115.40	118.00	-21.1	100,151	-0.02%
2024/04/17	19.2	113.95	5	114.90	114.50	14.2	100,628	0.01%
2024/04/16	21	115.60	7	115.50	114.00	14	99,977	0.01%
2024/04/15	11.2	119.96	18	120.06	119.50	-6.8	99,746	-0.01%
2024/04/12	26	122.92	16.4	124.30	122.50	9.6	99,486	0.01%
2024/04/11	14.3	123.71	7	124.57	123.00	7.3	98,973	0.01%
2024/04/10	28.3	126.92	18	127.00	125.50	10.3	98,514	0.01%
2024/04/09	68.2	128.14	225.2	125.61	126.00	-157	97,978	-0.16%	大賣/鉅額交易
2024/04/08	242.2	131.48	32	131.58	132.00	210.2	97,472	0.22%	大買/鉅額交易
2024/04/03	14	128.33	105	128.29	129.50	-91	97,382	-0.09%	大賣/
2024/04/02	51	123.80	30	124.48	125.00	21	95,006	0.02%
2024/04/01	86.4	123.80	31	123.58	122.50	55.4	94,296	0.06%
2024/03/29	67	124.45	127.2	124.81	125.00	-60.2	93,180	-0.06%	大賣/
2024/03/28	36	119.06	29.2	119.08	120.50	6.8	90,381	0.01%
2024/03/27	29.1	117.09	33	116.52	117.00	-3.9	90,264	0.00%
2024/03/26	56.2	117.52	6	120.17	117.00	50.1	91,006	0.06%
2024/03/25	31	122.68	24	123.54	122.00	7	90,863	0.01%
2024/03/22	12.3	122.71	98	123.40	123.00	-85.7	91,132	-0.09%
2024/03/21	34	120.75	21.1	121.59	120.50	12.9	90,520	0.01%
2024/03/20	43	122.31	68.2	122.76	120.00	-25.2	90,895	-0.03%
2024/03/19	33	121.06	64.1	122.19	122.50	-31.1	90,127	-0.03%
2024/03/18	43	119.91	35	120.06	120.00	8	89,597	0.01%
2024/03/15	72	118.64	15	118.67	119.50	57	89,472	0.06%
2024/03/14	24.1	115.64	11	116.18	115.50	13.1	88,677	0.01%
2024/03/13	69.4	118.28	32.1	117.82	116.50	37.3	88,539	0.04%
2024/03/12	61.1	121.95	99.1	121.79	122.50	-38	87,599	-0.04%
2024/03/11	93.1	120.63	21.3	122.17	121.00	71.9	86,981	0.08%
2024/03/08	12.2	116.78	25.2	117.90	116.00	-13	84,658	-0.02%
2024/03/07	36.3	118.42	26	117.75	116.00	10.3	84,305	0.01%
2024/03/06	44	119.93	30	119.77	119.50	14	84,380	0.02%
2024/03/05	38	121.39	41	121.13	121.50	-3	84,705	0.00%
2024/03/04	6	119.17	11	118.55	116.50	-5	83,596	-0.01%
2024/03/01	28	118.14	30	118.12	118.00	-2	82,963	0.00%
2024/02/29	13	115.12	4	114.38	115.50	9	82,639	0.01%
2024/02/27	16.3	113.94	17	116.18	113.50	-0.8	82,161	0.00%
2024/02/26	13	116.31	29	116.81	117.00	-16	81,520	-0.02%
2024/02/23	32.1	119.60	33	118.41	116.00	-1	82,394	0.00%
2024/02/22	42.4	122.46	205	121.65	119.00	-162.6	82,377	-0.20%	大賣/鉅額交易
2024/02/21	36.2	118.56	15	118.10	118.50	21.2	81,420	0.03%
2024/02/20	6	121.33	3	121.67	122.00	3	80,732	0.00%
2024/02/19	11	126.05	4	124.00	122.50	7	80,311	0.01%
2024/02/16	45.4	128.61	32	129.38	126.00	13.4	80,523	0.02%
2024/02/15	77.1	132.62	40.2	132.34	130.50	37	79,728	0.05%
2024/02/05	47.1	123.03	33.3	122.79	124.50	13.7	78,923	0.02%
2024/02/02	109.3	118.89	96.2	119.02	120.00	13.1	78,367	0.02%	大買/
2024/02/01	19	113.97	11	113.14	115.00	8	78,456	0.01%
2024/01/31	26.1	115.65	67	115.28	114.50	-41	81,131	-0.05%
2024/01/30	66	118.66	41.5	118.58	118.00	24.5	80,957	0.03%
2024/01/29	56	115.96	29.1	115.85	116.50	26.9	80,092	0.03%
2024/01/26	32	112.81	99	112.56	113.00	-67	79,717	-0.08%
2024/01/25	63	117.10	61.2	117.13	115.00	1.8	79,371	0.00%
2024/01/24	68	115.64	65	116.38	116.00	3	77,578	0.00%
2024/01/23	19	116.00	139.9	115.78	117.00	-120.9	77,090	-0.16%	大賣/鉅額交易
2024/01/22	56.1	115.81	108.6	115.72	116.50	-52.5	75,750	-0.07%	大賣/
2024/01/19	296	101.67	233.7	104.32	107.00	62.4	72,889	0.09%	大買/大賣/
2024/01/18	56	96.37	182	97.51	97.70	-126	69,445	-0.18%	大賣/鉅額交易
2024/01/17	32.2	99.00	26.2	99.83	97.90	6	69,404	0.01%
2024/01/16	15	98.89	35	99.12	98.60	-20	69,586	-0.03%
2024/01/15	107.1	99.41	29.1	100.33	98.60	78	69,770	0.11%	大買/
2024/01/12	34	99.17	125.1	99.32	99.50	-91	69,377	-0.13%	大賣/
2024/01/11	24	97.15	87	96.28	97.60	-63	68,947	-0.09%
2024/01/10	25	94.82	36	95.12	94.50	-11	70,996	-0.02%
2024/01/09	24.1	95.28	58	96.53	94.00	-34	72,328	-0.05%
2024/01/08	73	94.60	51	95.17	94.40	22	72,025	0.03%
2024/01/05	7	93.91	2.1	94.31	93.60	4.9	72,968	0.01%
2024/01/04	36	94.39	34.1	94.78	94.20	1.9	74,314	0.00%
2024/01/03	25.2	93.41	34	93.23	93.50	-8.8	76,970	-0.01%
2024/01/02	251.2	96.20	139	94.35	93.70	112.2	77,612	0.14%	大買/大賣/鉅額交易
2023/12/29	59	98.15	82.1	98.16	98.60	-23.1	76,858	-0.03%
2023/12/28	61.1	96.38	65.1	96.91	95.90	-4	76,126	-0.01%
2023/12/27	34.1	96.36	7	97.07	96.70	27.1	77,213	0.04%
2023/12/26	17	96.73	2	96.75	97.00	15	79,699	0.02%
2023/12/25	92	96.89	66	96.30	96.60	26	80,972	0.03%
2023/12/22	44.3	94.80	52.5	94.62	94.20	-8.2	80,706	-0.01%
2023/12/21	56	92.74	114	94.17	95.20	-58	80,789	-0.07%	大賣/
2023/12/20	123	94.16	82	94.17	94.20	41	80,167	0.05%	大買/
2023/12/19	70.2	92.92	2	93.40	92.00	68.2	79,775	0.09%
2023/12/18	22.1	92.14	150	92.89	92.30	-127.9	80,271	-0.16%	大賣/鉅額交易
2023/12/15	55.2	92.51	50.2	92.41	91.60	4.9	81,153	0.01%
2023/12/14	151	93.37	12.1	93.94	93.10	139	81,709	0.17%	大買/鉅額交易
2023/12/13	9.2	92.83	173	92.94	92.90	-163.9	81,924	-0.20%	大賣/鉅額交易
2023/12/12	50.1	91.36	27.2	90.73	90.50	22.9	82,288	0.03%
2023/12/11	25.4	92.27	14	92.24	91.80	11.4	83,190	0.01%
2023/12/08	153	93.88	16	93.08	92.60	137	83,663	0.16%	大買/鉅額交易
2023/12/07	14.2	93.16	164	93.68	93.40	-149.9	84,174	-0.18%	大賣/鉅額交易
2023/12/06	64	90.76	158.1	91.18	91.20	-94.1	85,906	-0.11%	大賣/
2023/12/05	33.2	89.45	10.1	89.29	89.20	23.2	86,114	0.03%
2023/12/04	71.5	92.07	63	92.79	91.30	8.5	86,032	0.01%
2023/12/01	335.2	91.97	318.3	92.66	92.80	16.9	86,253	0.02%	大買/大賣/
2023/11/30	130	91.88	104	91.71	91.50	26	86,241	0.03%	大買/大賣/
2023/11/29	58.1	93.52	21	93.68	93.30	37.1	86,498	0.04%
2023/11/28	38.2	92.25	28	92.51	92.50	10.2	88,159	0.01%
2023/11/27	131	94.29	7	92.77	92.70	124	90,725	0.14%	大買/鉅額交易
2023/11/24	13	95.48	13	95.33	96.00	0	91,275	0.00%
2023/11/22	249.3	98.56	24	98.42	97.60	225.3	94,745	0.24%	大買/鉅額交易
2023/11/21	21	102.26	75.1	102.15	102.50	-54.2	97,250	-0.06%
2023/11/20	30.2	99.41	70	99.77	99.70	-39.8	100,938	-0.04%
2023/11/17	133.1	98.98	63	99.64	99.00	70.1	102,125	0.07%	大買/
2023/11/16	29.1	98.75	30	99.54	99.00	-0.9	103,972	0.00%
2023/11/15	19	99.37	100	100.28	99.00	-81	105,424	-0.08%
2023/11/14	50.1	98.83	6	98.88	98.10	44.1	108,376	0.04%
2023/11/13	110	99.48	174	99.78	100.00	-64	112,049	-0.06%	大買/大賣/
2023/11/10	27.3	96.36	39	96.00	98.10	-11.7	113,658	-0.01%
2023/11/09	212.1	98.13	156	99.06	98.60	56.1	114,264	0.05%	大買/大賣/
2023/11/08	108	99.35	44.1	97.93	97.30	63.9	115,887	0.06%	大買/
2023/11/07	15	93.20	21	93.26	93.40	-6	115,130	-0.01%
2023/11/06	22	92.71	90	92.74	92.10	-68	118,831	-0.06%
2023/11/03	77.2	93.18	122	92.41	91.20	-44.9	121,725	-0.04%	大賣/
2023/11/02	88	93.76	21	93.08	92.80	67	126,175	0.05%
2023/11/01	20	90.03	16	89.83	89.50	4	127,805	0.00%
2023/10/31	79.1	92.57	111	92.45	89.40	-31.9	132,840	-0.02%	大賣/
2023/10/30	95	94.91	83	94.51	93.70	12	134,868	0.01%
2023/10/27	90	95.22	50.1	95.36	94.30	39.9	138,647	0.03%
2023/10/26	54	93.05	27	93.44	93.20	27	140,010	0.02%
2023/10/25	41	96.25	111.1	96.24	95.30	-70.1	142,461	-0.05%	大賣/
2023/10/24	99	94.76	86	94.83	96.20	13	142,120	0.01%
2023/10/23	122	92.99	87.1	92.65	92.50	34.9	141,242	0.02%	大買/
2023/10/20	142.1	90.77	104	91.35	91.40	38.1	141,005	0.03%	大買/大賣/
2023/10/19	53.3	91.08	26.4	91.05	91.70	26.9	140,393	0.02%
2023/10/18	27.6	90.39	48.2	91.43	91.00	-20.6	139,872	-0.01%
2023/10/17	95.2	96.01	193	95.74	94.70	-97.8	137,104	-0.07%	大賣/
2023/10/16	60.1	98.34	53	98.11	98.00	7.1	135,942	0.01%
2023/10/13	80.1	99.77	37	99.09	99.10	43.1	135,724	0.03%
2023/10/12	16	100.97	92	101.77	102.50	-76	134,759	-0.06%
2023/10/11	62.4	101.98	54	106.54	98.20	8.4	134,082	0.01%
2023/10/06	77	108.45	36	109.69	108.50	41	134,437	0.03%
2023/10/05	127.1	106.44	18.3	106.84	107.00	108.8	136,130	0.08%	大買/鉅額交易
2023/10/04	28	105.11	12.1	105.54	106.00	15.9	137,219	0.01%
2023/10/03	16.1	109.74	7	110.00	108.00	9.1	137,686	0.01%
2023/10/02	32.1	110.58	230.4	107.80	111.00	-198.3	138,259	-0.14%	大賣/鉅額交易
2023/09/28	157.2	104.59	69	103.97	101.50	88.2	137,680	0.06%	大買/
2023/09/27	16	102.19	15	101.83	103.00	1	137,943	0.00%
2023/09/26	11	102.00	16.2	102.21	101.50	-5.2	138,726	0.00%
2023/09/25	118.1	101.53	66	102.20	103.00	52.1	139,770	0.04%	大買/
2023/09/22	15.1	100.93	31	100.95	102.50	-15.9	141,561	-0.01%
2023/09/21	148	98.81	145	99.61	100.50	3	142,708	0.00%	大買/大賣/
2023/09/20	133.2	100.16	19.1	100.37	98.70	114.1	143,098	0.08%	大買/鉅額交易
2023/09/19	29.2	99.77	57	97.97	98.40	-27.8	143,234	-0.02%
2023/09/18	44.2	101.39	6	101.00	101.00	38.2	143,749	0.03%
2023/09/15	156.1	104.85	115	106.50	104.50	41.1	145,515	0.03%	大買/大賣/
2023/09/14	69.3	106.33	170	105.00	106.00	-100.7	145,823	-0.07%	大賣/
2023/09/13	102.1	102.85	11	101.86	102.00	91.1	145,987	0.06%	大買/
2023/09/12	132	101.24	212.3	102.47	102.00	-80.3	147,817	-0.05%	大買/大賣/
2023/09/11	98.3	103.49	74	102.85	102.50	24.3	149,199	0.02%
2023/09/08	109.1	109.52	113	111.07	109.00	-3.9	149,315	0.00%	大買/大賣/
2023/09/07	19	111.53	8	111.88	110.00	11	150,140	0.01%
2023/09/06	111	113.05	115	114.21	113.50	-4	151,328	0.00%	大買/大賣/
2023/09/05	138.1	111.49	36	111.97	112.50	102.1	152,889	0.07%	大買/鉅額交易
2023/09/04	7	111.57	81	111.65	112.50	-74	153,207	-0.05%
2023/09/01	172.4	112.93	51	109.96	109.00	121.4	153,384	0.08%	大買/鉅額交易
2023/08/31	33.2	110.44	58	113.18	117.00	-24.9	151,878	-0.02%
2023/08/30	27.1	112.28	26	112.38	112.00	1.1	150,388	0.00%
2023/08/29	66	111.13	50	109.62	109.50	16	152,731	0.01%
2023/08/28	44.2	109.64	60	109.27	109.50	-15.8	153,126	-0.01%
2023/08/25	74	112.30	26	112.69	111.00	48	155,577	0.03%
2023/08/24	82.1	127.56	73	128.68	122.50	9.1	153,948	0.01%
2023/08/23	27.2	124.90	44	125.65	127.50	-16.9	151,950	-0.01%
2023/08/22	67	125.08	103.1	125.42	123.50	-36.1	154,442	-0.02%	大賣/
2023/08/21	28	120.96	54.1	121.77	121.00	-26.1	155,205	-0.02%
2023/08/18	83.4	124.11	36	119.88	120.50	47.4	154,552	0.03%
2023/08/17	135.3	127.58	105.2	128.12	129.00	30.1	151,273	0.02%	大買/大賣/
2023/08/16	44.1	120.02	38.5	121.01	128.00	5.7	147,325	0.00%
2023/08/15	147.4	118.56	53	116.92	116.50	94.4	145,781	0.06%	大買/
2023/08/14	72.2	110.44	187	110.96	111.50	-114.8	144,619	-0.08%	大賣/鉅額交易
2023/08/11	50	117.03	50.2	118.17	115.00	-0.2	141,921	0.00%
2023/08/10	56.4	114.99	45	114.96	113.50	11.4	140,567	0.01%
2023/08/09	27.6	121.21	25	122.28	120.00	2.6	137,269	0.00%
2023/08/08	108.2	129.71	29.4	130.59	129.00	78.8	136,528	0.06%	大買/
2023/08/07	89	120.75	20.2	123.14	125.00	68.9	131,929	0.05%
2023/08/04	57.4	113.54	48.8	114.64	114.00	8.6	130,249	0.01%
2023/08/02	23.1	127.16	323.2	121.90	121.50	-300.1	125,410	-0.24%	大賣/鉅額交易
2023/08/01	106.4	134.93	53.1	132.57	135.00	53.3	123,181	0.04%	大買/
2023/07/31	29.8	150.28	25.1	154.42	141.50	4.7	119,189	0.00%
2023/07/28	51.3	154.24	60.3	152.04	157.00	-9	117,057	-0.01%
2023/07/27	24	154.29	64	156.89	154.00	-40	114,413	-0.03%
2023/07/26	22	157.77	62.5	152.20	156.50	-40.5	115,335	-0.04%
2023/07/25	12.1	158.08	891	159.51	152.00	-879	115,259	-0.76%	大賣/鉅額交易
2023/07/24	16.3	154.82	14	153.32	158.00	2.3	115,382	0.00%
2023/07/21	50	139.51	19.1	137.99	147.50	31	115,512	0.03%
2023/07/20	22.1	132.70	9	133.00	134.50	13.1	115,954	0.01%
2023/07/19	219	126.94	3	127.33	128.00	216	116,322	0.19%	大買/鉅額交易
2023/07/18	11	134.05	13	133.42	133.00	-2	116,878	0.00%
2023/07/17	16	140.84	7	141.93	139.50	9	117,000	0.01%
2023/07/14	25	138.08	14.2	137.80	142.00	10.8	118,026	0.01%
2023/07/13	36	132.69	446.3	131.94	132.00	-410.3	117,676	-0.35%	大賣/鉅額交易
2023/07/12	19	122.63	25.1	122.80	124.00	-6.1	114,566	-0.01%
2023/07/11	12	112.00	18.1	111.68	113.00	-6.1	112,635	-0.01%
2023/07/10	294	105.97	8	103.81	103.00	286	111,414	0.26%	大買/鉅額交易
2023/07/07	39	106.68	70.3	107.34	106.00	-31.3	110,867	-0.03%
2023/07/06	20.1	105.91	12.2	106.20	105.50	7.9	109,008	0.01%
2023/07/05	72.1	101.48	14	101.05	102.50	58.1	107,848	0.05%
2023/07/04	6	102.50	145	101.29	105.00	-139	106,113	-0.13%	大賣/鉅額交易
2023/07/03	22	95.76	13	95.45	95.70	9	105,150	0.01%
2023/06/30	144.1	87.06	37	88.21	90.80	107.1	104,322	0.10%	大買/鉅額交易
2023/06/29	10	82.41	38	82.34	83.60	-28	103,396	-0.03%
2023/06/28	90	81.74	27	78.81	78.70	63	101,949	0.06%
2023/06/27	18.2	80.61	30	79.98	79.60	-11.8	100,933	-0.01%
2023/06/26	57	81.34	27.2	82.19	82.80	29.8	100,256	0.03%
2023/06/21	284.3	79.44	34	83.27	84.10	250.3	99,270	0.25%	大買/鉅額交易
2023/06/20	5	77.14	205	76.30	77.70	-200	97,590	-0.20%	大賣/鉅額交易
2023/06/19	214.2	80.47	9	78.77	78.40	205.2	96,478	0.21%	大買/鉅額交易
2023/06/16	26.2	80.80	22.6	81.62	80.20	3.6	95,723	0.00%
2023/06/15	12	78.77	35	79.57	80.20	-23	93,255	-0.02%
2023/06/14	304	73.47	31.6	75.47	76.70	272.4	90,825	0.30%	大買/鉅額交易
2023/06/13	562	71.60	259	71.01	71.80	303	87,985	0.34%	大買/大賣/鉅額交易
2023/06/12	221	73.35	5.4	71.40	70.70	215.6	86,804	0.25%	大買/鉅額交易
2023/06/09	10	72.89	74	71.63	73.00	-64	84,944	-0.08%
2023/06/08	58.1	69.89	402	68.24	68.00	-343.9	82,605	-0.42%	大賣/鉅額交易
2023/06/07	111	69.32	23	68.90	68.60	88	81,273	0.11%	大買/
2023/06/06	107	71.10	4	70.98	70.60	103	79,813	0.13%	大買/鉅額交易
2023/06/05	6	70.98	64.5	71.90	71.00	-58.5	79,062	-0.07%
2023/06/02	79	71.63	68	73.42	71.10	11	77,459	0.01%
2023/06/01	106	67.92	15	68.05	69.40	91	73,617	0.12%	大買/
2023/05/31	70	66.67	8.5	67.21	66.70	61.5	71,367	0.09%
2023/05/30	108	67.57	15.1	67.19	66.30	92.9	66,044	0.14%	大買/
2023/05/29	18	68.18	350	67.43	68.00	-332	63,640	-0.52%	大賣/鉅額交易
2023/05/26	26	64.87	54.1	65.48	65.00	-28.1	60,859	-0.05%
2023/05/25	106	59.17	40	60.99	61.70	66	56,693	0.12%	大買/
2023/05/24	7	54.96	263	55.11	56.10	-256	53,445	-0.48%	大賣/鉅額交易
2023/05/23	12	53.16	2	53.90	53.60	10	51,926	0.02%
2023/05/22	5	53.04	2	53.05	52.70	3	50,829	0.01%
2023/05/19	205	51.70	11	52.08	53.20	194	49,902	0.39%	大買/鉅額交易
2023/05/18	2	50.95	55.1	51.15	50.60	-53.1	48,118	-0.11%
2023/05/17	3	49.47	11	49.47	49.45	-8	46,770	-0.02%
2023/05/16	411	49.12	409	48.60	48.45	2	45,829	0.00%	大買/大賣/
2023/05/15	356	50.05	8.1	48.51	48.50	347.9	44,747	0.78%	大買/鉅額交易
2023/05/12	21.1	46.65	28.2	50.06	50.10	-7.1	43,504	-0.02%
2023/05/11	5.1	47.87	6	47.54	47.50	-0.9	40,848	0.00%
2023/05/10	25	48.09	24	48.08	48.10	1	40,176	0.00%
2023/05/09	7	49.19	17	49.23	50.00	-10	39,277	-0.03%
2023/05/08	0	0.00	1	50.70	49.90	-1	38,509	0.00%
2023/05/04	4	48.65	7	48.76	49.55	-3	37,416	-0.01%
2023/05/03	21	49.27	11	48.95	48.95	10	36,729	0.03%
2023/05/02	2	49.93	28	49.04	50.10	-26	36,394	-0.07%
2023/04/28	7	45.94	20	46.26	46.50	-13	35,295	-0.04%
2023/04/27	7	45.73	22.3	45.75	46.00	-15.3	34,667	-0.04%
2023/04/26	5	44.60	8	44.22	45.00	-3	33,828	-0.01%
2023/04/25	26.1	44.78	17.1	43.70	43.70	9	32,985	0.03%
2023/04/24	1	44.50	10	46.17	46.20	-9	31,630	-0.03%
2023/04/21	8	44.41	8.4	44.52	44.50	-0.4	30,785	0.00%
2023/04/20	22	45.58	12	45.75	45.80	10	29,599	0.03%
2023/04/19	13.3	45.83	29.6	45.91	45.65	-16.3	28,817	-0.06%
2023/04/18	13	44.03	9.2	43.86	43.45	3.8	27,272	0.01%
2023/04/17	1	44.35	0	44.25	44.20	1	26,654	0.00%
2023/04/14	6	44.33	2	43.90	43.95	4	26,180	0.02%
2023/04/13	12	44.65	9	44.42	44.45	3	25,236	0.01%
2023/04/12	4	44.65	29	44.84	45.15	-25	24,386	-0.10%
2023/04/11	17	43.30	13	43.45	43.45	4	23,306	0.02%
2023/04/10	4.6	42.28	15.1	43.05	43.40	-10.5	22,753	-0.05%
2023/04/07	10	41.15	0	0.00	40.60	10	21,414	0.05%
2023/04/06	8.6	40.91	9	41.38	41.40	-0.4	20,966	0.00%
2023/03/31	9	41.60	12	41.75	41.85	-3	20,410	-0.01%
2023/03/30	7.2	41.14	27.4	40.98	41.60	-20.2	19,804	-0.10%
2023/03/29	18	39.52	15	39.58	39.55	3	18,541	0.02%
2023/03/28	27	39.81	19	39.48	39.40	8	18,323	0.04%
2023/03/27	56	40.54	58	40.87	41.20	-2	18,137	-0.01%
2023/03/24	20	39.56	32	39.86	40.00	-12	17,776	-0.07%
2023/03/23	22	39.20	14	39.34	39.65	8	16,814	0.05%
2023/03/22	18	37.79	24	37.96	38.20	-6	15,790	-0.04%
2023/03/21	20	37.27	17	37.19	37.55	3	15,307	0.02%
2023/03/20	0	0.00	1	35.50	35.90	-1	14,354	-0.01%
2023/03/17	10	34.86	6	34.95	34.95	4	14,196	0.03%
2023/03/16	3	34.43	0	0.00	34.55	3	13,982	0.02%
2023/03/15	2	34.10	3	34.47	34.50	-1	13,837	-0.01%
2023/03/14	0	0.00	1	33.70	33.55	-1	13,442	-0.01%
2023/03/13	0	0.00	11	32.91	33.65	-11	13,450	-0.08%
2023/03/10	1	33.60	2	33.53	33.60	-1	13,325	-0.01%
2023/03/09	0	0.00	9	33.84	33.95	-9	13,293	-0.07%
2023/03/08	4	33.53	9	33.67	33.80	-5	13,102	-0.04%
2023/03/07	3	33.05	0.1	33.05	33.15	2.9	12,831	0.02%
2023/03/06	0	0.00	4	32.90	32.85	-4	12,700	-0.03%
2023/03/03	1	32.50	0	0.00	32.65	1	12,665	0.01%
2023/03/02	2	32.30	8	32.25	32.35	-6	12,673	-0.05%
2023/03/01	17.5	32.36	12	32.55	32.55	5.5	12,625	0.04%
2023/02/24	11	33.10	128	33.17	33.15	-117	12,354	-0.95%	大賣/鉅額交易
2023/02/23	13	32.15	6	32.21	32.20	7	11,845	0.06%
2023/02/21	0	0.00	1	31.75	31.75	-1	11,700	-0.01%
2023/02/20	0	0.00	1	31.65	31.70	-1	11,823	-0.01%
2023/02/15	0	0.00	2	31.80	31.80	-2	12,205	-0.02%
2023/02/13	0	0.00	7	31.70	31.70	-7	12,208	-0.06%
2023/02/10	1	31.20	0	0.00	31.20	1	12,266	0.01%
2023/02/09	1	31.50	0	0.00	31.80	1	12,478	0.01%
2023/02/07	0	0.00	50	31.95	31.95	-50	12,556	-0.40%
2023/02/06	13	31.83	50	31.95	31.95	-37	12,536	-0.30%
2023/02/03	0	0.00	64	31.94	31.95	-64	12,466	-0.51%
2023/02/02	1	31.70	20	31.78	31.80	-19	12,352	-0.15%
2023/02/01	3	31.37	0	0.00	31.40	3	12,154	0.02%
2023/01/31	11	31.13	36	31.41	31.50	-25	12,085	-0.21%
2023/01/30	200	30.70	254	30.61	31.20	-54	11,639	-0.46%	大買/大賣/
2023/01/17	0	0.00	1	30.20	30.20	-1	11,224	-0.01%
2023/01/13	0	0.00	3.1	30.24	30.20	-3.1	11,160	-0.03%
2023/01/12	2	30.18	0	0.00	30.10	2	11,461	0.02%
2023/01/10	1	30.25	5	30.10	30.15	-4	11,454	-0.03%
2022/12/23	4	29.88	0	0.00	29.90	4	11,554	0.03%
2022/12/22	2	30.20	10	30.21	30.15	-8	11,599	-0.07%
2022/12/21	2	30.05	4	30.25	30.05	-2	11,359	-0.02%
2022/12/20	3	30.38	11.1	30.30	30.10	-8.1	11,021	-0.07%
2022/12/19	0	0.00	3	30.20	30.50	-3	10,535	-0.03%
2022/12/16	0	0.00	1	30.00	30.00	-1	9,847	-0.01%
2022/12/14	0	0.00	5	29.00	29.15	-5	9,391	-0.05%
2022/12/13	0	0.00	5	28.85	28.90	-5	9,446	-0.05%
2022/12/09	0	0.00	2.5	28.13	28.40	-2.5	9,552	-0.03%
2022/12/07	0	0.00	0.1	27.30	27.30	-0.1	9,349	0.00%
2022/12/06	1	27.40	1.1	27.50	27.50	-0.1	9,356	0.00%
2022/12/05	7	27.35	0.1	27.55	27.35	6.9	9,314	0.07%
2022/12/01	5	27.60	2	27.55	27.50	3	9,279	0.03%
2022/11/28	0	0.00	0.1	27.10	27.10	-0.1	9,222	0.00%
2022/11/22	0	0.00	4	27.40	27.40	-4	9,486	-0.04%
2022/11/11	6	27.35	17	27.35	27.50	-11	9,163	-0.12%
2022/11/08	0	0.00	8	27.14	27.25	-8	9,048	-0.09%
2022/11/07	5	26.80	0	0.00	26.80	5	8,928	0.06%
2022/11/04	0	0.00	0.1	25.40	25.35	-0.1	8,804	0.00%
2022/11/02	8	25.97	0	25.95	25.95	8	8,781	0.09%
2022/10/19	0	0.00	1	26.30	26.20	-1	9,006	-0.01%
2022/10/14	10	26.63	0	0.00	26.55	10	8,746	0.11%
2022/10/13	2	26.50	0	0.00	26.50	2	8,757	0.02%
2022/10/11	0.2	26.70	10	26.53	26.30	-9.8	8,716	-0.11%
2022/10/03	0	26.45	0	0.00	26.75	0	8,819	0.00%
2022/09/30	6	26.80	0	0.00	26.55	6	8,859	0.07%
2022/09/28	0	0.00	1	26.80	26.85	-1	9,189	-0.01%
2022/09/21	0	0.00	0.8	27.55	27.40	-0.8	9,831	-0.01%
2022/09/20	0.1	27.55	0	0.00	27.80	0.1	9,690	0.00%
2022/09/01	1	27.40	1	27.45	27.45	0	9,245	0.00%
2022/08/31	0	0.00	0.2	27.70	27.70	-0.2	9,214	0.00%
2022/08/29	1	27.45	0	0.00	27.35	1	9,085	0.01%
2022/08/22	1	28.20	0	0.00	28.20	1	9,079	0.01%
2022/08/16	0	28.00	7	27.99	28.20	-7	9,090	-0.08%
2022/08/15	25	28.08	25	28.03	27.90	0	9,039	0.00%
2022/08/12	1	28.35	0	0.00	28.65	1	8,959	0.01%
2022/08/08	1	27.55	2	27.35	27.65	-1	8,686	-0.01%
2022/08/05	0	0.00	3	27.22	27.35	-3	8,636	-0.03%
2022/08/04	2	26.70	2	26.70	26.70	0	8,585	0.00%
2022/08/01	2	26.25	0	0.00	26.30	2	9,017	0.02%
2022/07/29	7	26.33	5	26.50	26.50	2	9,047	0.02%
2022/07/27	6	25.78	6	25.95	26.00	0	8,975	0.00%
2022/07/26	0	0.00	1	25.30	25.40	-1	8,980	-0.01%
2022/07/20	0	0.00	2	25.08	24.90	-2	9,412	-0.02%
2022/07/19	0	24.65	0	0.00	24.65	0	9,608	0.00%
2022/07/13	0	0.00	10	24.05	23.95	-10	9,570	-0.10%
2022/07/12	1	23.85	0	0.00	23.95	1	9,525	0.01%
2022/07/06	2	23.48	0	0.00	23.40	2	9,172	0.02%
2022/07/04	4	26.40	0	0.00	26.30	4	8,555	0.05%
2022/07/01	1	26.50	5	26.35	26.35	-4	8,570	-0.05%
2022/06/30	8	26.77	0	0.00	26.70	8	8,398	0.10%
2022/06/29	3	27.63	6	27.69	27.65	-3	8,141	-0.04%
2022/06/23	0	28.45	0	0.00	28.15	0	8,119	0.00%
2022/06/21	0	0.00	2	28.70	28.75	-2	8,161	-0.02%
2022/06/20	1	28.05	0	0.00	28.20	1	8,198	0.01%
2022/06/14	0	0.00	5	28.40	28.80	-5	8,305	-0.06%
2022/05/26	0	0.00	1	27.45	27.35	-1	10,328	-0.01%
2022/05/20	1	27.70	2	27.90	27.80	-1	16,292	-0.01%
2022/05/18	2	27.93	1	27.95	27.85	1	16,634	0.01%
2022/05/13	1	27.05	0	0.00	27.15	1	17,090	0.01%
2022/05/12	1	27.00	2	27.03	27.00	-1	17,210	-0.01%
2022/05/11	0	0.00	1.5	27.42	27.30	-1.5	17,331	-0.01%
2022/05/10	2	27.13	2	27.35	27.40	0	17,953	0.00%
2022/05/09	13	27.65	0	0.00	27.70	13	18,037	0.07%
2022/05/06	1	28.70	0	0.00	29.05	1	18,036	0.01%
2022/05/05	0	0.00	2	29.00	29.15	-2	18,217	-0.01%
2022/05/04	1	28.65	0	0.00	28.80	1	18,422	0.01%
2022/04/29	0	0.00	0.2	28.50	28.50	-0.2	19,259	0.00%
2022/04/27	1	28.45	10	28.50	28.25	-9	20,025	-0.04%
2022/04/26	0.1	28.90	0	0.00	28.85	0.1	20,920	0.00%
2022/04/25	2.1	28.56	0	0.00	28.60	2.1	20,981	0.01%
2022/04/22	0.1	29.20	0	0.00	29.10	0.1	20,926	0.00%
2022/04/21	0	0.00	1.3	29.32	29.30	-1.3	20,976	-0.01%
2022/04/20	1	29.15	0	0.00	29.15	1	21,222	0.00%
2022/04/19	1	29.50	1	29.25	29.25	0	21,442	0.00%
2022/04/18	11	29.29	0	0.00	29.35	11	21,638	0.05%
2022/04/15	0	0.00	0.5	29.45	29.40	-0.5	21,712	0.00%
2022/04/13	0.1	29.30	0	0.00	29.40	0.1	21,823	0.00%
2022/04/07	2	29.43	0	0.00	29.25	2	21,684	0.01%
2022/03/31	1	29.75	0	0.00	29.75	1	21,547	0.00%
2022/03/28	5	29.70	0	0.00	29.95	5	21,459	0.02%
2022/03/25	1	29.85	0	0.00	29.85	1	21,537	0.00%
2022/03/23	2	30.05	0	0.00	29.80	2	21,573	0.01%
2022/03/22	1	30.00	0	0.00	30.00	1	21,462	0.00%
2022/03/18	0	0.00	1.1	29.76	29.75	-1.1	21,183	-0.01%
2022/03/11	0	0.00	1	29.55	29.50	-1	20,957	0.00%
2022/03/10	0.2	29.45	1	29.40	29.45	-0.8	20,969	0.00%
2022/03/09	1	28.85	0	0.00	28.80	1	20,932	0.00%
2022/03/08	1	28.90	2	28.90	28.95	-1	20,708	0.00%
2022/03/07	1	28.90	0	0.00	28.90	1	20,692	0.00%
2022/03/04	1	29.55	0	0.00	29.50	1	20,859	0.00%
2022/03/03	2	29.45	0	0.00	29.50	2	20,771	0.01%
2022/03/02	6	29.31	0	0.00	29.35	6	20,565	0.03%
2022/03/01	5	29.50	0	0.00	29.35	5	20,298	0.02%
2022/02/25	1	29.40	10	29.20	29.40	-9	19,738	-0.05%
2022/02/24	2	29.28	0	0.00	29.25	2	15,179	0.01%
2022/02/23	5	30.00	0	0.00	30.00	5	14,379	0.03%
2022/02/22	1	30.05	0	0.00	30.25	1	14,076	0.01%
2022/02/17	1	30.50	0	0.00	30.60	1	13,443	0.01%
2022/02/16	0	0.00	1	30.50	30.40	-1	13,387	-0.01%
2022/02/15	25	30.18	9	30.63	30.65	16	13,191	0.12%
2022/02/14	251	30.50	4	30.40	30.30	247	12,885	1.92%	大買/鉅額交易
2022/02/11	10	30.95	11	30.99	31.00	-1	12,731	-0.01%
2022/02/10	46.2	30.69	42	30.79	30.80	4.2	12,609	0.03%
2022/02/09	46	31.97	46.6	32.00	32.00	-0.6	12,229	-0.01%
2022/02/08	0	0.00	1	31.80	32.00	-1	12,001	-0.01%
2022/01/26	20	31.39	23	31.35	31.35	-3	11,803	-0.03%
2022/01/25	16	31.24	15	31.54	31.60	1	11,590	0.01%
2022/01/24	0	0.00	1	31.50	31.45	-1	11,204	-0.01%
2022/01/21	2	31.03	5	31.20	31.25	-3	10,801	-0.03%
2022/01/20	12	31.06	15	31.35	31.50	-3	10,475	-0.03%
2022/01/19	9.3	30.38	23.1	31.15	30.95	-13.8	9,896	-0.14%
2022/01/17	0	0.00	1	30.10	30.15	-1	8,720	-0.01%
2022/01/14	0	0.00	1	29.90	29.85	-1	8,630	-0.01%
2022/01/13	0	0.00	0.6	30.00	30.00	-0.6	8,751	-0.01%
2022/01/12	0	0.00	2	29.65	29.75	-2	8,633	-0.02%
2022/01/11	0	0.00	3.6	29.22	29.35	-3.6	8,401	-0.04%
2022/01/10	10	29.10	0	0.00	29.10	10	8,222	0.12%
2022/01/07	1	29.00	0	0.00	29.05	1	8,195	0.01%
2022/01/06	3	29.05	0	0.00	28.95	3	8,183	0.04%
2022/01/04	0	0.00	1	29.05	29.10	-1	8,331	-0.01%
2022/01/03	1	29.10	0	0.00	29.00	1	8,450	0.01%
2021/12/24	0	0.00	2	29.15	29.10	-2	8,970	-0.02%
2021/12/22	0	0.00	2	29.00	28.95	-2	9,038	-0.02%
2021/12/21	1	28.95	0	0.00	28.95	1	8,999	0.01%
2021/12/13	2	29.03	0	0.00	29.00	2	9,093	0.02%
2021/12/10	0	0.00	2	29.25	29.25	-2	9,183	-0.02%
2021/12/09	7	29.02	0	0.00	29.15	7	9,208	0.08%
2021/12/08	2	29.30	0	0.00	29.20	2	9,224	0.02%
2021/12/07	1	29.15	1	29.30	29.35	0	9,211	0.00%
2021/12/01	0	0.00	4	29.00	29.30	-4	9,177	-0.04%
2021/11/30	0	0.00	13	29.83	28.60	-13	9,029	-0.14%
2021/11/29	1	28.80	1	29.20	29.30	0	8,533	0.00%
2021/11/26	2	29.33	2	29.15	29.15	0	8,478	0.00%
2021/11/25	0	0.00	1	29.65	29.65	-1	8,556	-0.01%
2021/11/24	0	0.00	1	29.15	29.35	-1	8,523	-0.01%
2021/11/23	1	29.15	20	29.20	29.10	-19	8,519	-0.22%
2021/11/22	21	29.40	0	0.00	29.40	21	8,569	0.25%
2021/11/19	0	0.00	1	29.15	29.20	-1	8,606	-0.01%
2021/11/18	1	28.75	0	0.00	28.80	1	8,619	0.01%
2021/11/17	1	28.85	0	0.00	28.80	1	8,680	0.01%
2021/11/16	0.5	29.00	1	28.95	29.05	-0.5	8,713	-0.01%
2021/11/15	0	0.00	8	28.79	28.75	-8	8,784	-0.09%
2021/11/12	0	0.00	1	28.75	28.80	-1	8,839	-0.01%
2021/11/10	1	28.55	5	28.78	28.95	-4	9,163	-0.04%
2021/11/09	0	0.00	19	28.69	28.85	-19	9,297	-0.20%
2021/11/08	13	28.48	0	0.00	28.45	13	9,288	0.14%
2021/11/05	5	29.40	11	29.37	29.55	-6	9,167	-0.07%
2021/11/04	2	29.68	0	0.00	29.80	2	9,214	0.02%
2021/11/03	1	29.10	0	0.00	29.30	1	9,028	0.01%
2021/11/02	0	0.00	3	29.20	29.20	-3	9,382	-0.03%
2021/11/01	1	28.90	0	0.00	29.10	1	9,537	0.01%
2021/10/29	1	29.25	0.7	29.20	29.20	0.3	9,619	0.00%
2021/10/27	0.9	29.30	0	0.00	29.35	0.9	9,985	0.01%
2021/10/21	0	0.00	5	29.10	29.10	-5	10,481	-0.05%
2021/10/14	0	0.00	1	28.50	28.40	-1	12,692	-0.01%
2021/10/12	5	28.00	1	28.45	28.70	4	13,135	0.03%
2021/10/07	0	0.00	1	27.60	28.35	-1	13,279	-0.01%
2021/10/04	0	27.25	0	0.00	27.15	0	13,283	0.00%
2021/09/23	0	0.00	2	27.55	27.75	-2	14,059	-0.01%
2021/09/22	2	27.25	0	0.00	27.40	2	14,101	0.01%
2021/09/17	0	0.00	15	27.70	27.70	-15	14,159	-0.11%
2021/09/16	0	0.00	1	27.60	27.70	-1	14,152	-0.01%
2021/09/15	1	27.50	4	27.53	27.75	-3	14,166	-0.02%
2021/09/13	1	27.00	0	0.00	27.05	1	14,016	0.01%
2021/09/10	15	27.15	0	0.00	27.15	15	14,056	0.11%
2021/09/08	2	27.23	0	0.00	27.20	2	14,292	0.01%
2021/09/07	1	27.40	6	27.40	27.45	-5	14,376	-0.03%
2021/09/06	0	0.00	19	27.60	27.55	-19	14,502	-0.13%
2021/09/02	5	27.52	0	0.00	27.50	5	14,725	0.03%
2021/08/31	0	27.55	0	0.00	27.40	0	14,874	0.00%
2021/08/30	0	0.00	67	27.56	27.65	-67	14,854	-0.45%
2021/08/25	0	0.00	1	27.75	27.75	-1	15,092	-0.01%
2021/08/23	0	0.00	2	27.05	26.95	-2	15,310	-0.01%
2021/08/17	15	26.90	0	0.00	26.75	15	16,279	0.09%
2021/08/16	5	26.92	3	26.70	26.70	2	16,316	0.01%
2021/08/13	0	0.00	2	27.13	27.15	-2	16,292	-0.01%
2021/08/12	10	27.30	0	0.00	27.35	10	16,283	0.06%
2021/08/11	2	27.28	10	27.30	27.20	-8	16,355	-0.05%
2021/08/09	1	27.25	0	0.00	27.30	1	16,610	0.01%
2021/08/06	10	27.35	0	0.00	27.70	10	16,679	0.06%
2021/08/05	1	27.10	0	0.00	27.10	1	16,561	0.01%
2021/08/03	0	27.35	0	0.00	27.40	0	17,018	0.00%
2021/07/30	1	27.75	0	0.00	27.75	1	16,996	0.01%
2021/07/29	10	28.00	0	0.00	28.00	10	16,936	0.06%
2021/07/28	2	28.10	0	0.00	28.05	2	17,088	0.01%
2021/07/23	5	28.09	0	0.00	28.10	5	17,588	0.03%
2021/07/22	4	28.19	4	28.21	28.20	0	17,556	0.00%
2021/07/21	23	28.23	0	0.00	28.05	23	17,414	0.13%
2021/07/20	21.4	31.27	50	31.26	31.20	-28.6	16,072	-0.18%
2021/07/19	1	31.40	35	31.53	31.65	-34	15,731	-0.22%
2021/07/14	0	0.00	31	32.40	32.10	-31	15,771	-0.20%
2021/07/13	2	32.30	2	32.48	32.20	0	15,830	0.00%
2021/07/12	1	32.65	11	32.65	32.65	-10	15,761	-0.06%
2021/07/08	0	0.00	1	33.05	32.80	-1	16,007	-0.01%
2021/07/07	0	32.70	0	0.00	32.75	0	16,035	0.00%
2021/07/05	20	32.60	10	32.55	32.55	10	16,263	0.06%
2021/07/02	22	32.06	6	32.00	32.35	16	16,203	0.10%
2021/07/01	0	0.00	15	31.15	31.05	-15	16,089	-0.09%
2021/06/29	1	30.70	0	0.00	30.75	1	16,144	0.01%
2021/06/28	0	0.00	1	30.85	30.80	-1	16,267	-0.01%
2021/06/25	14	30.78	10	30.60	30.80	4	16,274	0.02%
2021/06/24	3	30.40	0	0.00	30.40	3	16,354	0.02%
2021/06/23	1	30.40	10	30.50	30.40	-9	16,487	-0.05%
2021/06/22	1	30.40	0	0.00	30.40	1	16,918	0.01%
2021/06/21	1	30.55	0	0.00	30.30	1	17,834	0.01%
2021/06/17	11	30.75	0	0.00	30.60	11	18,405	0.06%
2021/06/16	5	30.80	0	0.00	30.60	5	19,062	0.03%
2021/06/10	1	30.00	0	0.00	30.25	1	19,681	0.01%
2021/06/09	0	0.00	8	30.30	30.20	-8	19,730	-0.04%
2021/06/08	0	0.00	10	30.55	30.65	-10	19,762	-0.05%
2021/06/07	8	30.50	5	30.95	30.55	3	19,818	0.02%
2021/06/02	5	31.47	11	31.40	31.35	-6	19,923	-0.03%
2021/06/01	1	31.45	7	31.26	31.40	-6	19,887	-0.03%
2021/05/31	4	30.53	0	0.00	30.75	4	19,846	0.02%
2021/05/28	0	0.00	1	30.50	30.55	-1	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	2	29.93	29.70	-2	19,518	-0.01%
2021/05/25	3	29.60	1	29.70	29.55	2	19,581	0.01%
2021/05/21	1	29.50	0	0.00	29.10	1	19,682	0.01%
2021/05/17	7	28.51	0	0.00	27.90	7	19,605	0.04%
2021/05/13	0	0.00	6	29.92	29.70	-6	19,318	-0.03%
2021/05/12	0	0.00	28.5	29.51	30.00	-28.5	19,135	-0.15%
2021/05/11	0	0.00	30	30.63	30.50	-30	18,813	-0.16%
2021/05/10	40.6	30.48	46	30.70	31.20	-5.4	18,683	-0.03%
2021/05/07	0	31.00	35	31.20	31.15	-35	19,015	-0.18%
2021/05/06	60	31.04	5	30.75	30.75	55	19,568	0.28%
2021/05/05	20.4	31.00	4	30.95	30.80	16.4	20,029	0.08%
2021/05/04	13	31.17	10	30.88	31.15	3	19,961	0.02%
2021/05/03	3	31.82	5	31.91	31.65	-2	19,780	-0.01%
2021/04/29	8	32.54	0	0.00	32.70	8	19,586	0.04%
2021/04/28	11	32.70	0	0.00	32.70	11	19,594	0.06%
2021/04/27	2	32.60	20	32.70	32.60	-18	19,730	-0.09%
2021/04/23	1	32.25	0	0.00	32.45	1	19,574	0.01%
2021/04/22	134	32.98	1	32.55	32.55	133	19,688	0.68%	大買/鉅額交易
2021/04/21	2	33.00	23	32.98	33.00	-21	19,681	-0.11%
2021/04/20	1	33.10	1	33.05	33.10	0	19,604	0.00%
2021/04/19	24	33.15	6	33.10	33.05	18	19,556	0.09%
2021/04/16	0	0.00	2	32.95	32.95	-2	19,469	-0.01%
2021/04/15	33	32.80	0	0.00	32.85	33	19,541	0.17%
2021/04/14	2	32.83	1	32.40	33.00	1	19,450	0.01%
2021/04/13	2	33.28	1	33.25	33.15	1	19,250	0.01%
2021/04/12	13	33.56	0	0.00	33.40	13	19,191	0.07%
2021/04/09	13	33.83	2	33.70	33.70	11	19,040	0.06%
2021/04/08	17	33.57	5	33.56	33.55	12	18,929	0.06%
2021/04/07	7	33.54	3	33.73	33.45	4	18,819	0.02%
2021/04/01	1	33.45	0	0.00	33.40	1	18,698	0.01%
2021/03/31	5	33.62	6	33.83	33.50	-1	18,637	-0.01%
2021/03/29	2	33.50	3	33.57	33.55	-1	18,451	-0.01%
2021/03/26	2	33.25	100	33.20	33.45	-98	18,397	-0.53%
2021/03/25	7	33.14	1	33.15	33.20	6	18,661	0.03%
2021/03/24	11	33.83	60.1	33.79	33.75	-49.1	18,375	-0.27%
2021/03/23	125	34.31	9	34.75	34.75	116	17,678	0.66%	大買/鉅額交易
2021/03/22	0	0.00	17	34.12	34.35	-17	17,445	-0.10%
2021/03/19	28	34.14	1	34.10	33.85	27	17,615	0.15%
2021/03/18	35	33.90	5	33.51	33.85	30	17,268	0.17%
2021/03/15	1	32.60	2	32.63	32.60	-1	16,836	-0.01%
2021/03/09	0	0.00	3	31.90	32.00	-3	17,174	-0.02%
2021/03/08	1	31.75	1	31.80	31.80	0	17,336	0.00%
2021/03/05	1	31.40	0	0.00	31.65	1	17,400	0.01%
2021/03/04	1	31.10	0	0.00	31.35	1	17,900	0.01%
2021/03/03	1	31.20	0	0.00	31.40	1	17,975	0.01%
2021/03/02	3	31.43	2	31.35	31.35	1	17,826	0.01%
2021/02/26	2	31.43	1	32.00	32.00	1	17,634	0.01%
2021/02/25	7.2	31.98	0	0.00	31.70	7.2	17,263	0.04%
2021/02/24	0	0.00	3	31.95	31.90	-3	17,199	-0.02%
2021/02/23	12.6	31.67	4	31.75	31.80	8.6	17,047	0.05%
2021/02/22	0	0.00	60	31.10	31.30	-60	16,982	-0.35%
2021/02/19	7	31.21	5	30.80	31.15	2	17,001	0.01%
2021/02/18	60	30.95	0	0.00	30.80	60	17,007	0.35%
2021/02/17	0	0.00	940	30.97	31.00	-940	17,080	-5.50%	大賣/鉅額交易
2021/02/03	1	31.00	0	0.00	31.10	1	17,275	0.01%
2021/02/02	0	0.00	3	31.40	31.15	-3	17,264	-0.02%
2021/01/29	1	31.90	3	31.95	31.25	-2	17,075	-0.01%
2021/01/28	1	31.80	154	32.75	32.70	-153	16,547	-0.92%	大賣/鉅額交易
2021/01/27	417	32.00	78	32.34	32.35	339	15,969	2.12%	大買/鉅額交易
2021/01/26	0	0.00	5	31.00	30.85	-5	15,400	-0.03%
2021/01/25	0	0.00	2	31.10	31.20	-2	15,324	-0.01%
2021/01/22	1	30.75	4	30.73	30.70	-3	15,169	-0.02%
2021/01/21	0	0.00	1	30.00	29.90	-1	15,053	-0.01%
2021/01/20	1.5	30.23	2	30.05	30.00	-0.5	15,065	0.00%
2021/01/19	1	31.00	1	30.95	30.75	0	14,868	0.00%
2021/01/18	21	30.64	0	0.00	30.65	21	14,940	0.14%
2021/01/15	81	31.06	23.2	30.96	31.00	57.8	14,884	0.39%
2021/01/14	21	31.29	292	31.64	31.65	-271	14,880	-1.82%	大賣/鉅額交易
2021/01/13	0	0.00	16	31.03	30.90	-16	14,588	-0.11%
2021/01/12	1	30.60	0	0.00	30.85	1	14,473	0.01%
2021/01/08	1	30.80	2	30.93	31.00	-1	14,310	-0.01%
2021/01/07	1	30.50	2	30.60	30.50	-1	14,310	-0.01%
2021/01/06	11	30.23	0	0.00	30.35	11	14,332	0.08%
2021/01/05	93	30.45	4.6	30.46	30.50	88.4	14,261	0.62%
2021/01/04	8	30.83	3	30.85	30.80	5	14,338	0.03%
2020/12/31	0	0.00	1	31.05	31.00	-1	14,232	-0.01%
2020/12/30	0	0.00	23	31.08	31.15	-23	14,284	-0.16%
2020/12/29	0	0.00	20	31.45	30.95	-20	14,241	-0.14%
2020/12/28	15	31.12	110	31.05	31.05	-95	14,242	-0.67%	大賣/
2020/12/25	1	30.65	0	0.00	30.55	1	14,281	0.01%
2020/12/24	27	30.37	8	30.46	30.65	19	14,304	0.13%
2020/12/23	8	29.97	3	30.00	30.00	5	14,316	0.03%
2020/12/22	3	30.15	3	30.37	30.05	0	14,312	0.00%
2020/12/21	0	0.00	2	29.35	30.05	-2	14,500	-0.01%
2020/12/18	1	30.50	0	0.00	30.20	1	14,448	0.01%
2020/12/17	71.5	30.35	0	0.00	30.40	71.5	14,367	0.50%
2020/12/16	0	0.00	9	30.64	31.05	-9	14,155	-0.06%
2020/12/15	56	30.15	13.2	30.09	30.05	42.8	14,004	0.31%
2020/12/14	42	30.56	0	0.00	31.05	42	13,637	0.31%
2020/12/11	0	0.00	0.1	31.30	31.60	-0.1	13,407	0.00%
2020/12/10	103	31.70	3	31.25	31.65	100	13,431	0.74%	大買/
2020/12/09	702	32.05	0	0.00	32.15	702	13,358	5.25%	大買/鉅額交易
2020/12/08	2.7	31.91	6	31.90	31.80	-3.3	13,298	-0.02%
2020/12/07	3	31.55	2	31.50	31.55	1	13,328	0.01%
2020/12/04	0	0.00	1	31.20	31.30	-1	13,346	-0.01%
2020/12/03	4.3	31.38	10	31.05	31.30	-5.7	13,311	-0.04%
2020/12/02	21	31.22	39	31.02	31.45	-18	13,065	-0.14%
2020/12/01	1	30.40	0	0.00	30.65	1	12,992	0.01%
2020/11/30	35	30.72	0	0.00	29.85	35	12,941	0.27%
2020/11/27	0	0.00	3	30.75	30.95	-3	12,362	-0.02%
2020/11/26	0	0.00	0	30.20	30.30	0	12,214	0.00%
2020/11/25	2	30.05	3	30.18	30.05	-1	12,470	-0.01%
2020/11/24	0	0.00	1	30.40	30.25	-1	12,502	-0.01%
2020/11/23	0.6	30.10	1	30.15	30.10	-0.4	12,574	0.00%
2020/11/20	3	30.10	0	0.00	30.05	3	12,639	0.02%
2020/11/19	1	30.05	32	30.05	29.95	-31	13,095	-0.24%
2020/11/17	1	30.30	11	30.10	30.30	-10	13,303	-0.08%
2020/11/16	1	30.30	1	30.70	30.40	0	13,666	0.00%
2020/11/13	15	30.11	10	30.14	30.30	5	13,937	0.04%
2020/11/11	2	29.30	0	0.00	29.45	2	13,805	0.01%
2020/11/10	30	29.20	10	29.55	29.15	20	13,896	0.14%
2020/11/09	0	0.00	22	29.43	29.50	-22	14,204	-0.15%
2020/11/06	0	0.00	3	29.30	29.15	-3	14,334	-0.02%
2020/11/05	1	29.35	0	0.00	29.10	1	14,507	0.01%
2020/11/03	0	0.00	2	28.80	28.75	-2	14,804	-0.01%
2020/10/30	2	28.63	0	0.00	28.50	2	15,195	0.01%
2020/10/29	3	28.70	0	0.00	28.70	3	15,516	0.02%
2020/10/28	31	29.16	0	0.00	29.15	31	15,648	0.20%
2020/10/26	1	29.20	43	29.43	29.30	-42	15,965	-0.26%
2020/10/23	0	0.00	4	28.99	28.85	-4	15,965	-0.03%
2020/10/21	1	28.65	0	0.00	28.55	1	16,129	0.01%
2020/10/16	16	29.04	0	0.00	28.80	16	17,377	0.09%
2020/10/15	30	29.18	0	0.00	29.10	30	17,940	0.17%
2020/10/14	0	0.00	3	29.05	29.05	-3	18,796	-0.02%
2020/10/12	13	28.88	0	0.00	28.85	13	19,999	0.07%
2020/10/08	0	0.00	111	29.60	29.70	-111	20,058	-0.55%	大賣/鉅額交易
2020/10/07	100	29.40	0	0.00	29.35	100	20,337	0.49%
2020/10/06	7	29.77	0	0.00	29.75	7	20,617	0.03%
2020/09/30	0	0.00	8	29.93	29.80	-8	21,182	-0.04%
2020/09/28	0	0.00	4	29.48	29.70	-4	22,677	-0.02%
2020/09/25	2	28.98	1	29.45	29.15	1	23,163	0.00%
2020/09/24	3	29.00	0	0.00	28.85	3	23,278	0.01%
2020/09/23	8	29.94	0	0.00	29.95	8	23,293	0.03%
2020/09/22	6	29.13	1	29.05	29.10	5	23,223	0.02%
2020/09/17	2	29.73	1	29.70	29.65	1	24,067	0.00%
2020/09/16	10	30.10	2	30.33	30.10	8	24,572	0.03%
2020/09/15	0	0.00	0.1	29.85	29.75	-0.1	24,802	0.00%
2020/09/14	3	29.88	0	0.00	30.10	3	25,480	0.01%
2020/09/11	2.1	30.00	0	0.00	29.90	2.1	26,124	0.01%
2020/09/10	1	29.90	0	0.00	29.80	1	26,381	0.00%
2020/09/09	3	30.10	1	30.05	30.45	2	26,211	0.01%
2020/09/08	4	30.74	0	0.00	30.70	4	26,220	0.02%
2020/09/07	0	0.00	1	31.25	31.30	-1	26,257	0.00%
2020/09/04	3	31.20	0	0.00	31.75	3	26,490	0.01%
2020/09/03	1	31.80	0	0.00	31.70	1	26,531	0.00%
2020/09/02	0	0.00	5	32.20	32.25	-5	26,768	-0.02%
2020/09/01	1	32.40	10	32.05	32.35	-9	26,957	-0.03%
2020/08/31	12	31.97	5	32.60	31.90	7	26,976	0.03%
2020/08/28	1	32.60	0	0.00	32.60	1	26,817	0.00%
2020/08/27	0	0.00	10	33.25	33.15	-10	26,914	-0.04%
2020/08/26	1	33.40	2	33.58	33.60	-1	26,905	0.00%
2020/08/25	37	33.65	4	33.78	34.00	33	26,848	0.12%
2020/08/24	1	32.35	2	32.45	32.60	-1	26,739	0.00%
2020/08/21	62	31.06	63	31.25	31.30	-1	26,576	0.00%
2020/08/20	0	0.00	24	31.09	30.90	-24	26,599	-0.09%
2020/08/19	8	32.86	6	33.03	32.40	2	26,146	0.01%
2020/08/18	2.3	33.99	0	0.00	33.90	2.3	25,677	0.01%
2020/08/17	4	34.50	3	34.55	34.50	1	25,642	0.00%
2020/08/14	7	34.96	1	35.20	34.75	6	25,563	0.02%
2020/08/13	7	35.26	3	35.20	34.85	4	25,531	0.02%
2020/08/12	1	34.40	1	34.70	34.70	0	25,390	0.00%
2020/08/11	1	34.10	0	0.00	34.00	1	25,355	0.00%
2020/08/10	2	34.75	15	34.25	34.50	-13	25,399	-0.05%
2020/08/07	3	34.98	8	34.92	34.90	-5	25,411	-0.02%
2020/08/06	1.1	34.80	11	34.88	34.95	-9.9	25,295	-0.04%
2020/08/05	8	35.12	0	0.00	34.90	8	25,235	0.03%
2020/08/04	15	34.97	2	34.73	35.00	13	24,978	0.05%
2020/08/03	5	33.76	2	33.75	33.85	3	24,798	0.01%
2020/07/31	1	34.50	0	0.00	34.50	1	24,671	0.00%
2020/07/30	3	34.35	5	34.49	34.60	-2	24,446	-0.01%
2020/07/29	3	33.70	8	33.81	33.80	-5	24,306	-0.02%
2020/07/28	1	33.25	0	0.00	33.25	1	24,304	0.00%
2020/07/27	3	33.10	15	33.27	33.25	-12	24,479	-0.05%
2020/07/24	8	34.85	3	34.10	34.10	5	24,440	0.02%
2020/07/23	19	35.55	9.3	35.40	35.60	9.7	23,976	0.04%
2020/07/22	5	34.25	3.9	34.14	34.25	1.1	23,476	0.00%
2020/07/21	12	34.19	12	33.94	33.90	0	23,295	0.00%
2020/07/20	11.1	33.09	1	33.10	32.95	10.1	22,719	0.04%
2020/07/17	2	35.75	1	35.60	35.80	1	21,717	0.00%
2020/07/16	9	35.48	12	35.45	36.00	-3	21,458	-0.01%
2020/07/15	20	34.20	12	33.93	34.05	8	20,700	0.04%
2020/07/13	0	0.00	21	33.32	34.20	-21	20,361	-0.10%
2020/07/10	11	32.74	67	32.78	32.55	-56	20,175	-0.28%
2020/07/09	27	33.66	5	33.88	33.40	22	20,251	0.11%
2020/07/08	10.1	33.41	11.3	33.24	33.45	-1.2	19,957	-0.01%
2020/07/07	26.1	35.57	0.6	34.50	34.50	25.5	19,252	0.13%
2020/07/06	21	37.90	3	38.52	38.65	18	18,297	0.10%
2020/07/03	16	37.20	4.3	37.37	37.20	11.7	17,841	0.07%
2020/07/02	4	36.95	6	37.30	37.15	-2	17,796	-0.01%
2020/07/01	12	37.42	1	36.60	36.80	11	17,701	0.06%
2020/06/30	0	0.00	1.5	35.83	35.80	-1.5	17,522	-0.01%
2020/06/29	10	35.20	0	0.00	35.65	10	17,474	0.06%
2020/06/24	61	35.93	26.1	35.91	35.65	34.9	17,243	0.20%
2020/06/23	5	35.70	16	35.85	36.00	-11	17,191	-0.06%
2020/06/22	0	0.00	5	34.90	34.80	-5	17,223	-0.03%
2020/06/19	5	34.80	1	34.85	34.65	4	16,876	0.02%
2020/06/18	12	33.31	24	33.21	34.00	-12	16,268	-0.07%
2020/06/17	20	32.20	1	32.00	32.25	19	15,614	0.12%
2020/06/16	0	0.00	6	31.38	31.45	-6	15,581	-0.04%
2020/06/15	9	31.18	12	31.58	31.10	-3	15,850	-0.02%
2020/06/12	1	30.50	0	0.00	30.70	1	15,963	0.01%
2020/06/11	6	31.53	15	31.10	30.65	-9	16,131	-0.06%
2020/06/10	5	31.41	7	31.44	31.45	-2	16,046	-0.01%
2020/06/09	6	31.17	2	31.25	31.15	4	16,115	0.02%
2020/06/08	2	30.10	15	30.44	30.45	-13	16,095	-0.08%
2020/06/05	1	29.65	7	29.91	29.80	-6	15,920	-0.04%
2020/06/03	0	0.00	1	29.45	29.55	-1	15,994	-0.01%
2020/06/01	10	28.90	3	28.87	29.00	7	15,911	0.04%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/28	1	28.45	2	28.70	28.50	-1	15,593	-0.01%
2020/05/27	0	0.00	2	28.45	28.60	-2	15,671	-0.01%
2020/05/26	20	28.20	1	28.45	28.20	19	15,660	0.12%
2020/05/25	1	27.80	0.6	28.20	28.20	0.4	15,661	0.00%
2020/05/22	1	28.10	40	28.23	28.40	-39	15,642	-0.25%
2020/05/20	0	0.00	1	28.45	28.15	-1	15,471	-0.01%
2020/05/19	0	0.00	15	28.10	28.30	-15	15,304	-0.10%
2020/05/18	5	27.56	0	0.00	27.55	5	15,109	0.03%
2020/05/14	1	27.95	10	27.95	27.95	-9	14,826	-0.06%
2020/05/13	1	27.45	0	0.00	27.55	1	14,627	0.01%
2020/05/12	3	27.48	10	27.45	27.50	-7	14,527	-0.05%
2020/05/11	0	0.00	2	27.90	27.80	-2	14,438	-0.01%
2020/05/08	2	27.55	0	0.00	27.45	2	14,348	0.01%
2020/05/07	1	27.80	0	0.00	27.70	1	14,148	0.01%
2020/05/06	2	27.70	0	0.00	27.80	2	14,116	0.01%
2020/05/04	2	27.25	3	27.90	27.85	-1	14,076	-0.01%
2020/04/30	0	0.00	4	28.29	28.25	-4	14,023	-0.03%
2020/04/29	10	27.20	13	27.62	27.70	-3	13,812	-0.02%
2020/04/28	2	26.75	6.3	26.70	26.90	-4.3	13,693	-0.03%
2020/04/27	5	26.40	5	26.45	26.50	0	14,075	0.00%
2020/04/22	12	25.53	0	0.00	25.55	12	14,082	0.09%
2020/04/21	4	25.44	1	25.65	25.30	3	14,140	0.02%
2020/04/20	0	0.00	10	26.20	26.00	-10	14,000	-0.07%
2020/04/17	1	26.15	0	0.00	26.05	1	13,943	0.01%
2020/04/16	0	0.00	13	26.11	26.20	-13	13,857	-0.09%
2020/04/15	2	26.40	10	26.45	26.50	-8	13,799	-0.06%
2020/04/14	0	0.00	16	26.76	26.70	-16	13,667	-0.12%
2020/04/13	1	25.35	2	25.38	25.65	-1	13,389	-0.01%
2020/04/10	2	25.20	0	0.00	25.25	2	13,364	0.01%
2020/04/09	0	0.00	1	25.20	25.05	-1	13,461	-0.01%
2020/04/08	10	25.15	2	25.10	25.10	8	13,400	0.06%
2020/04/07	20	25.31	0	0.00	25.20	20	13,319	0.15%
2020/04/06	1	25.05	150	25.08	25.15	-149	13,189	-1.13%	大賣/鉅額交易
2020/04/01	0	0.00	150	24.50	24.40	-150	12,942	-1.16%	大賣/鉅額交易
2020/03/31	191	24.25	71	24.39	24.50	120	12,762	0.94%	大買/鉅額交易
2020/03/30	114	23.64	35	23.93	23.85	79	12,531	0.63%	大買/
2020/03/27	102	23.85	1	24.25	23.75	101	12,401	0.81%	大買/鉅額交易
2020/03/26	14	24.34	7	24.13	24.00	7	12,097	0.06%
2020/03/25	0	0.00	0.7	23.20	23.20	-0.7	11,530	-0.01%
2020/03/24	0	0.00	4	21.03	21.10	-4	11,524	-0.03%
2020/03/23	4	19.40	0	0.00	19.20	4	11,424	0.04%
2020/03/20	2	20.25	4	20.13	20.40	-2	11,436	-0.02%
2020/03/19	5	19.16	2	18.80	18.65	3	11,212	0.03%
2020/03/18	6	20.33	0	0.00	20.10	6	10,953	0.05%
2020/03/17	4	20.85	0	0.00	20.80	4	10,800	0.04%
2020/03/16	2	22.15	2	23.10	22.15	0	10,897	0.00%
2020/03/13	3	21.83	1	22.80	23.00	2	10,808	0.02%
2020/03/12	12.1	23.59	0	0.00	23.65	12.1	10,546	0.11%
2020/03/11	8	24.93	0	0.00	24.70	8	10,399	0.08%
2020/03/10	1	24.90	0	0.00	25.05	1	10,345	0.01%
2020/03/09	3	25.72	0	0.00	25.30	3	10,423	0.03%
2020/03/06	11	26.32	0	0.00	26.25	11	10,701	0.10%
2020/03/05	0	0.00	1	27.10	27.20	-1	10,607	-0.01%
2020/03/04	0	0.00	1	27.25	27.20	-1	10,769	-0.01%
2020/03/03	0.1	26.90	0	0.00	26.90	0.1	10,713	0.00%
2020/03/02	1	26.55	8.2	27.18	26.55	-7.2	10,732	-0.07%
2020/02/24	1	27.40	0	0.00	27.45	1	10,898	0.01%
2020/02/18	0	0.00	2	27.65	27.85	-2	11,906	-0.02%
2020/02/14	1	28.30	0	0.00	28.30	1	12,350	0.01%
2020/02/13	0	0.00	1	28.25	28.30	-1	12,462	-0.01%
2020/02/11	1	27.95	0	0.00	28.00	1	12,951	0.01%
2020/02/07	0	0.00	3	28.05	28.25	-3	13,396	-0.02%
2020/02/05	5	27.75	0	0.00	27.80	5	13,831	0.04%
2020/02/03	0	0.00	3	26.60	27.00	-3	14,180	-0.02%
2020/01/30	1.1	27.20	1	27.20	27.20	0.1	14,227	0.00%
2020/01/15	0	0.00	4	29.10	28.90	-4	14,243	-0.03%
2020/01/10	0	0.00	4	28.84	28.75	-4	14,387	-0.03%
2020/01/09	0	0.00	4	28.55	28.70	-4	14,426	-0.03%
2020/01/07	0.1	28.40	0	0.00	28.50	0.1	14,568	0.00%
2020/01/06	1	28.05	4	28.05	28.00	-3	14,593	-0.02%
2020/01/03	1	28.30	10	28.50	28.30	-9	14,687	-0.06%
2019/12/31	1	28.35	0	0.00	28.35	1	14,712	0.01%
2019/12/30	1	28.70	0	0.00	28.60	1	14,838	0.01%
2019/12/24	1.1	28.89	0	0.00	28.70	1.1	15,224	0.01%
2019/12/23	1	29.30	0	0.00	29.15	1	15,260	0.01%
2019/12/20	1	29.40	0	0.00	29.50	1	15,401	0.01%
2019/12/17	0	0.00	1.1	29.60	29.80	-1.1	16,488	-0.01%
2019/12/16	1	29.25	19	29.80	29.30	-18	16,446	-0.11%
2019/12/13	0	0.00	0.1	29.70	29.85	-0.1	16,464	0.00%
2019/12/11	1	29.50	11	30.00	29.50	-10	16,473	-0.06%
2019/12/10	0	0.00	10	29.25	29.45	-10	16,087	-0.06%
2019/12/09	10	29.25	0	0.00	29.20	10	16,067	0.06%
2019/12/06	0	0.00	1	29.30	29.20	-1	16,193	-0.01%
2019/12/05	0	0.00	25	29.00	29.00	-25	16,010	-0.16%
2019/12/04	29.1	28.66	1	28.95	29.00	28.1	16,134	0.17%
2019/12/03	0	0.00	5.3	28.70	28.90	-5.3	16,043	-0.03%
2019/11/29	1	27.70	10	27.75	27.70	-9	15,501	-0.06%
2019/11/28	4	28.70	5	28.65	28.55	-1	15,398	-0.01%
2019/11/27	0	0.00	3.5	28.76	29.00	-3.5	15,720	-0.02%
2019/11/22	0	0.00	4	29.18	29.20	-4	15,395	-0.03%
2019/11/21	1	28.65	0	0.00	29.10	1	15,428	0.01%
2019/11/20	41	29.27	20	29.40	29.40	21	15,357	0.14%
2019/11/19	0	0.00	8.3	29.00	29.25	-8.3	15,375	-0.05%
2019/11/18	0	0.00	4	28.88	29.00	-4	15,283	-0.03%
2019/11/15	0	0.00	21	28.89	28.65	-21	15,348	-0.14%
2019/11/14	0	0.00	23.1	28.35	28.45	-23.1	14,816	-0.16%
2019/11/13	0	0.00	14	28.35	28.15	-14	14,716	-0.10%
2019/11/12	0	0.00	3	27.85	27.80	-3	14,432	-0.02%
2019/11/11	30	28.02	3	28.02	27.90	27	14,370	0.19%
2019/11/08	1	28.00	22.1	28.21	28.35	-21.1	14,454	-0.15%
2019/11/07	0	0.00	7.1	27.41	27.40	-7.1	14,066	-0.05%
2019/11/06	11	27.43	60	27.13	27.25	-49	13,955	-0.35%
2019/11/05	31	28.29	0	0.00	27.85	31	13,638	0.23%
2019/11/04	61	28.39	1	28.40	28.40	60	13,530	0.44%
2019/11/01	0	0.00	1	28.15	28.00	-1	13,342	-0.01%
2019/10/31	0	27.80	160	28.00	27.95	-160	13,405	-1.19%	大賣/鉅額交易
2019/10/30	0	0.00	2	27.70	27.45	-2	13,076	-0.02%
2019/10/28	6	27.90	3	27.83	27.80	3	12,961	0.02%
2019/10/25	0	0.00	0.1	27.35	27.50	-0.1	12,842	0.00%
2019/10/24	0.1	27.20	4.7	27.32	27.35	-4.6	12,854	-0.04%
2019/10/23	0	0.00	6	27.07	27.20	-6	12,839	-0.05%
2019/10/22	0	0.00	4	26.90	26.85	-4	12,684	-0.03%
2019/10/21	1	26.55	43	26.75	26.70	-42	12,887	-0.33%
2019/10/18	0	0.00	1	26.50	26.35	-1	13,179	-0.01%
2019/10/17	0	0.00	35.1	26.45	26.50	-35.1	13,667	-0.26%
2019/10/16	0	0.00	40	26.45	26.50	-40	13,844	-0.29%
2019/10/15	0.9	26.05	0	0.00	26.20	0.9	13,844	0.01%
2019/10/14	0	0.00	1	26.30	26.30	-1	13,859	-0.01%
2019/10/09	0	0.00	2	26.18	26.10	-2	13,797	-0.01%
2019/10/08	0	0.00	13	26.16	26.25	-13	13,737	-0.09%
2019/10/07	0	0.00	1	26.30	26.20	-1	13,745	-0.01%
2019/10/04	3	26.15	33	26.39	26.15	-30	13,782	-0.22%
2019/10/03	0	0.00	1	25.75	25.90	-1	13,608	-0.01%
2019/10/01	0	0.00	1	25.65	25.70	-1	13,533	-0.01%
2019/09/27	32	25.40	0	0.00	25.05	32	13,417	0.24%
2019/09/26	3	26.40	0	0.00	26.00	3	13,272	0.02%
2019/09/25	5	26.20	31	26.15	26.20	-26	13,181	-0.20%
2019/09/24	40	26.00	40	26.41	26.10	0	13,081	0.00%
2019/09/23	0	0.00	5	25.76	26.00	-5	12,571	-0.04%
2019/09/20	0	0.00	1	25.30	25.20	-1	12,048	-0.01%
2019/09/19	0	0.00	1	25.20	25.15	-1	11,799	-0.01%
2019/09/18	0	0.00	7	25.04	25.15	-7	11,715	-0.06%
2019/09/17	0	0.00	5	24.98	24.90	-5	11,552	-0.04%
2019/09/16	0	0.00	20	24.43	24.50	-20	11,464	-0.17%
2019/09/10	0	0.00	2	25.13	25.10	-2	11,467	-0.02%
2019/09/09	0	0.00	0	24.95	25.00	0	11,287	0.00%
2019/09/06	1	24.85	2	24.95	25.00	-1	11,269	-0.01%
2019/09/04	0	0.00	2	24.85	24.85	-2	11,087	-0.02%
2019/09/03	0	0.00	0.1	24.70	24.75	-0.1	11,124	0.00%
2019/09/02	0	0.00	1	24.85	24.80	-1	11,532	-0.01%
2019/08/30	0	0.00	28	24.90	24.90	-28	11,450	-0.24%
2019/08/27	1	24.20	0	0.00	24.40	1	11,426	0.01%
2019/08/26	0	0.00	2	24.35	24.30	-2	12,069	-0.02%
2019/08/22	1	24.50	25.5	24.53	24.55	-24.5	11,966	-0.20%
2019/08/21	1	24.25	5	24.30	24.35	-4	12,028	-0.03%
2019/08/19	1	23.65	0	0.00	23.70	1	11,779	0.01%
2019/08/16	2	23.20	0.1	23.60	23.60	1.9	11,818	0.02%
2019/08/14	5	23.50	1	23.60	23.55	4	11,736	0.03%
2019/08/13	0	0.00	1	23.30	23.35	-1	11,695	-0.01%
2019/08/12	0	0.00	0	22.55	22.50	0	11,628	0.00%
2019/08/08	3	22.40	1	22.35	22.40	2	11,803	0.02%
2019/08/07	6	22.38	0	0.00	22.30	6	11,897	0.05%
2019/08/06	5	22.03	10	21.90	22.30	-5	12,198	-0.04%
2019/08/02	1	22.80	0	0.00	22.80	1	12,476	0.01%
2019/08/01	5	23.10	0	0.00	23.25	5	12,473	0.04%
2019/07/31	2	23.25	0	0.00	23.30	2	12,473	0.02%
2019/07/30	5	23.60	0	0.00	23.55	5	12,454	0.04%
2019/07/29	5	23.45	0	0.00	23.45	5	12,455	0.04%
2019/07/26	5	23.50	0	0.00	23.40	5	12,371	0.04%
2019/07/24	0	0.00	13	24.15	24.15	-13	12,430	-0.10%
2019/07/23	0	0.00	1	24.30	24.40	-1	12,412	-0.01%
2019/07/19	2	25.40	10	25.36	25.30	-8	11,735	-0.07%
2019/07/17	0	25.00	2	24.95	25.00	-2	11,151	-0.02%
2019/07/11	1	25.10	2	25.05	24.90	-1	11,869	-0.01%
2019/07/03	0	0.00	12.3	24.10	24.15	-12.3	13,292	-0.09%
2019/07/01	0	0.00	1	24.25	24.30	-1	14,354	-0.01%
2019/06/26	0	0.00	3	24.00	24.10	-3	15,236	-0.02%
2019/06/21	0	0.00	9	23.99	23.95	-9	18,037	-0.05%
2019/06/20	0	0.00	20	24.05	23.95	-20	18,336	-0.11%
2019/06/19	0	0.00	2	24.00	24.05	-2	18,417	-0.01%
2019/06/17	0	0.00	2	23.70	23.60	-2	18,325	-0.01%
2019/06/12	1	23.95	0	0.00	23.90	1	18,891	0.01%
2019/06/11	2	23.85	0	0.00	23.80	2	18,974	0.01%
2019/06/10	5	23.97	0	0.00	24.10	5	18,880	0.03%
2019/06/05	0	0.00	7	22.81	22.95	-7	18,424	-0.04%
2019/06/04	0	0.00	9	22.35	22.45	-9	18,383	-0.05%
2019/06/03	15	22.03	34	22.22	22.15	-19	18,382	-0.10%
2019/05/31	29	22.58	12	22.38	22.50	17	18,145	0.09%
2019/05/30	0	0.00	1	23.45	23.40	-1	17,344	-0.01%
2019/05/29	5	23.13	0	0.00	23.10	5	17,420	0.03%
2019/05/27	0	0.00	1	23.20	23.05	-1	17,195	-0.01%
2019/05/24	1	22.90	18	23.33	22.95	-17	17,216	-0.10%
2019/05/23	0	0.00	1	23.10	23.10	-1	17,142	-0.01%
2019/05/22	8	22.86	0	0.00	22.95	8	17,059	0.05%
2019/05/20	1	22.65	8	22.65	22.65	-7	16,949	-0.04%
2019/05/17	24	22.71	12	22.55	22.55	12	16,891	0.07%
2019/05/16	5	22.90	0	0.00	23.00	5	16,731	0.03%
2019/05/15	0	0.00	2	23.60	23.50	-2	16,585	-0.01%
2019/05/13	1	23.20	0	0.00	23.05	1	16,265	0.01%
2019/05/10	0	0.00	1	24.40	24.55	-1	15,941	-0.01%
2019/05/09	61	24.55	1	24.80	24.55	60	15,889	0.38%
2019/05/08	0	0.00	60	25.50	25.45	-60	15,766	-0.38%
2019/05/07	0	0.00	4	25.20	25.50	-4	15,905	-0.03%
2019/05/06	1	25.00	0	0.00	24.90	1	16,503	0.01%
2019/05/02	0	0.00	1	25.65	25.55	-1	16,404	-0.01%
2019/04/30	0	0.00	4	25.40	25.60	-4	16,271	-0.02%
2019/04/29	7	24.84	0	0.00	24.95	7	16,103	0.04%
2019/04/26	1.6	25.12	2	25.15	25.25	-0.4	16,098	0.00%
2019/04/24	2	25.20	1	25.05	25.25	1	16,042	0.01%
2019/04/23	1	24.80	2	24.75	25.25	-1	16,059	-0.01%
2019/04/22	1	25.10	0	0.00	25.15	1	15,843	0.01%
2019/04/19	1	25.80	5	25.41	25.35	-4	15,637	-0.03%
2019/04/18	1	25.75	8	25.94	25.70	-7	15,442	-0.05%
2019/04/17	1	25.80	18	26.22	25.75	-17	15,131	-0.11%
2019/04/16	2	25.95	16	25.95	26.00	-14	14,747	-0.09%
2019/04/15	2	25.35	18	25.45	25.45	-16	14,327	-0.11%
2019/04/12	0	0.00	2	25.25	25.20	-2	14,136	-0.01%
2019/04/11	1.1	25.15	1	25.25	25.25	0.1	13,960	0.00%
2019/04/10	2	24.98	3.1	25.07	25.15	-1.1	13,627	-0.01%
2019/04/09	2	24.88	0	0.00	24.90	2	13,305	0.02%
2019/04/08	3	25.10	4	25.10	25.10	-1	12,986	-0.01%
2019/04/03	0	0.00	10	24.49	24.60	-10	12,377	-0.08%
2019/04/02	0	0.00	7	24.06	24.15	-7	11,849	-0.06%
2019/04/01	0	0.00	1	23.95	23.95	-1	11,455	-0.01%
2019/03/29	3	23.62	0	0.00	23.70	3	11,079	0.03%
2019/03/28	4.4	23.67	0	0.00	23.75	4.4	10,799	0.04%
2019/03/27	26	23.78	31	23.76	23.75	-5	10,385	-0.05%
2019/03/26	4	22.81	204	22.95	22.95	-200	8,924	-2.24%	大賣/鉅額交易
2019/03/25	202	22.30	2	22.03	22.25	200	7,985	2.50%	大買/鉅額交易
2019/03/22	0	0.00	1	21.70	21.75	-1	7,552	-0.01%
2019/03/21	0	0.00	1	21.50	21.50	-1	7,375	-0.01%
2019/03/20	1	21.45	2	21.38	21.45	-1	7,320	-0.01%
2019/03/19	3	21.40	1	21.35	21.40	2	7,288	0.03%
2019/03/18	0	0.00	1	21.00	21.10	-1	7,127	-0.01%
2019/03/15	2	20.90	0	0.00	20.70	2	7,122	0.03%
2019/03/14	3	21.20	0	0.00	21.20	3	6,784	0.04%
2019/03/13	1	21.00	0	0.00	21.00	1	6,751	0.01%
2019/03/11	20	20.70	0	0.00	20.65	20	6,805	0.29%
2019/03/08	1	20.85	0	0.00	20.65	1	6,954	0.01%
2019/03/07	2	21.00	0	0.00	21.00	2	6,980	0.03%
2019/03/06	0.1	21.20	0	0.00	21.20	0.1	6,975	0.00%
2019/03/05	1	21.20	0	0.00	21.20	1	7,029	0.01%
2019/02/26	0	0.00	100	21.40	21.30	-100	6,949	-1.44%
2019/02/22	100	21.20	0	0.00	21.30	100	6,911	1.45%
2019/02/12	0	0.00	0.5	21.15	21.10	-0.5	7,220	-0.01%
2019/01/29	0	0.00	2	20.93	21.00	-2	7,104	-0.03%
2019/01/28	4	21.26	1	21.35	21.30	3	7,115	0.04%
2019/01/25	1	21.15	57	20.96	21.30	-56	7,064	-0.79%
2019/01/24	30	20.42	3	20.30	20.50	27	6,412	0.42%
2019/01/22	0	0.00	0.1	20.00	20.00	-0.1	6,447	0.00%
2019/01/21	1	20.10	0	0.00	20.00	1	6,511	0.02%
2019/01/16	2	19.70	0.8	19.70	19.75	1.2	6,767	0.02%
2019/01/15	0	0.00	1	19.70	19.70	-1	6,793	-0.01%
2019/01/14	0	0.00	2	19.40	19.40	-2	6,741	-0.03%
2019/01/08	1	19.00	0	0.00	19.00	1	6,849	0.01%
2019/01/07	2	18.98	3	19.12	19.15	-1	6,925	-0.01%
2019/01/04	2	18.78	0	0.00	18.75	2	7,115	0.03%
2019/01/02	1	18.90	0	0.00	18.90	1	7,684	0.01%
2018/12/27	0	0.00	2	19.05	18.95	-2	8,246	-0.02%
2018/12/26	3	18.78	1	18.90	18.80	2	8,352	0.02%
2018/12/25	1	18.75	0	0.00	18.75	1	8,407	0.01%
2018/12/24	0	0.00	3	19.40	19.25	-3	8,467	-0.04%
2018/12/20	0	0.00	8	18.70	18.75	-8	8,538	-0.09%
2018/12/18	5	18.82	0	0.00	18.75	5	8,614	0.06%
2018/12/17	0	0.00	4	19.05	19.10	-4	8,654	-0.05%
2018/12/06	2	19.00	20	19.50	19.00	-18	9,480	-0.19%
2018/12/05	20	19.70	0	0.00	19.70	20	9,434	0.21%
2018/12/04	3.1	20.05	0	0.00	20.15	3.1	9,642	0.03%
2018/11/30	0	0.00	1	19.60	19.55	-1	9,500	-0.01%
2018/11/29	0	0.00	1	19.55	19.55	-1	9,462	-0.01%
2018/11/27	0.1	19.45	0	0.00	19.45	0.1	9,359	0.00%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	4	19.26	0	0.00	19.15	4	9,480	0.04%
2018/11/19	0	0.00	5	19.63	19.70	-5	9,441	-0.05%
2018/11/15	0	0.00	4	19.25	19.30	-4	9,380	-0.04%
2018/11/13	1	18.50	0	0.00	18.90	1	9,247	0.01%
2018/11/09	0	0.00	2	18.60	18.65	-2	9,244	-0.02%
2018/11/07	0	0.00	3	18.65	18.85	-3	9,384	-0.03%
2018/11/06	1	18.50	0	0.00	18.50	1	9,524	0.01%
2018/11/02	2	18.60	0	0.00	18.55	2	9,374	0.02%
2018/10/31	0	0.00	2	18.50	18.90	-2	9,220	-0.02%
2018/10/29	2	18.13	0	0.00	18.05	2	9,168	0.02%
2018/10/26	2	18.15	0	0.00	18.20	2	9,224	0.02%
2018/10/24	0	0.00	0.7	17.85	17.85	-0.7	9,787	-0.01%
2018/10/22	1	17.60	0	0.00	17.50	1	10,013	0.01%
2018/10/19	2	17.28	0	0.00	17.55	2	10,149	0.02%
2018/10/18	0	0.00	2	17.55	17.55	-2	10,128	-0.02%
2018/10/17	2	17.73	0	0.00	17.55	2	10,214	0.02%
2018/10/16	2	17.75	0	0.00	17.50	2	10,373	0.02%
2018/10/15	1	17.75	0	0.00	17.75	1	10,421	0.01%
2018/10/12	1	17.75	1	17.15	17.90	0	10,633	0.00%
2018/10/11	4	17.19	0	0.00	17.00	4	10,687	0.04%
2018/10/05	2	18.80	0	0.00	18.65	2	10,818	0.02%
2018/10/04	3	19.55	0	0.00	19.50	3	10,568	0.03%
2018/10/03	0	0.00	2	19.80	19.75	-2	10,558	-0.02%
2018/10/02	5	19.95	0	0.00	19.85	5	10,591	0.05%
2018/10/01	2	19.95	0	0.00	19.90	2	10,760	0.02%
2018/09/27	0.1	20.05	1	19.90	19.95	-0.9	11,632	-0.01%
2018/09/26	11	19.95	1	19.85	19.85	10	11,740	0.09%
2018/09/25	1	19.75	0	0.00	19.95	1	11,850	0.01%
2018/09/21	3	19.80	1	19.80	19.85	2	11,892	0.02%
2018/09/20	1	19.75	3	19.80	19.70	-2	11,897	-0.02%
2018/09/19	0	0.00	4	19.79	19.75	-4	12,040	-0.03%
2018/09/18	6	19.73	0	0.00	19.55	6	12,009	0.05%
2018/09/17	8	20.13	0	0.00	20.10	8	11,833	0.07%
2018/09/14	3	20.10	3	20.30	20.50	0	11,705	0.00%
2018/09/12	3	20.30	0	0.00	20.20	3	11,603	0.03%
2018/09/11	5.2	20.51	3	20.50	20.50	2.2	11,681	0.02%
2018/09/10	12	20.62	0	0.00	20.20	12	11,925	0.10%
2018/09/07	4	21.28	4	21.21	21.20	0	11,970	0.00%
2018/09/06	2	21.30	1	21.35	21.35	1	11,988	0.01%
2018/09/03	2.5	21.66	0	0.00	21.60	2.5	12,343	0.02%
2018/08/31	2	21.61	0	0.00	21.75	2	12,387	0.02%
2018/08/30	5	21.77	0	0.00	21.70	5	12,372	0.04%
2018/08/28	0	0.00	1	21.50	21.45	-1	12,600	-0.01%
2018/08/27	1	21.35	0	0.00	21.35	1	12,847	0.01%
2018/08/24	1	21.20	0	0.00	21.30	1	12,975	0.01%
2018/08/21	5.1	21.25	0	0.00	21.40	5.1	13,769	0.04%
2018/08/17	2	21.38	0	0.00	21.20	2	13,924	0.01%
2018/08/16	1	21.40	0	0.00	21.35	1	13,968	0.01%
2018/08/15	0	0.00	1	21.55	21.55	-1	14,117	-0.01%
2018/08/14	2	21.70	0	0.00	21.65	2	14,316	0.01%
2018/08/13	2	21.93	0	0.00	21.85	2	14,557	0.01%
2018/08/06	2	22.35	3	22.45	22.45	-1	15,582	-0.01%
2018/08/03	0	0.00	7	22.29	22.30	-7	15,806	-0.04%
2018/08/02	1	22.10	0	0.00	22.10	1	16,078	0.01%
2018/08/01	4	22.21	0	0.00	22.35	4	16,048	0.02%
2018/07/31	5	23.62	26	23.63	23.65	-21	15,791	-0.13%
2018/07/30	1	23.40	0	0.00	23.40	1	15,655	0.01%
2018/07/27	0	0.00	1	23.30	23.35	-1	15,678	-0.01%
2018/07/26	7	22.99	0	0.00	23.15	7	15,728	0.04%
2018/07/24	5	23.04	0	0.00	23.20	5	15,722	0.03%
2018/07/19	0	0.00	12	23.57	23.55	-12	16,044	-0.07%
2018/07/18	12	23.76	0	0.00	23.70	12	15,892	0.08%
2018/07/17	0	0.00	15	23.43	23.80	-15	15,644	-0.10%
2018/07/16	0	0.00	3	22.60	22.70	-3	15,094	-0.02%
2018/07/13	0	0.00	1	22.35	22.35	-1	15,059	-0.01%
2018/07/12	0	0.00	10	21.90	21.80	-10	15,147	-0.07%
2018/07/11	10	21.75	0	0.00	21.80	10	15,255	0.07%
2018/07/10	4	21.90	11	21.95	22.00	-7	15,253	-0.05%
2018/07/09	1	21.80	0	0.00	21.80	1	15,391	0.01%
2018/07/06	7	21.52	0	0.00	21.70	7	15,456	0.05%
2018/07/05	1	21.75	1	21.80	21.70	0	15,376	0.00%
2018/07/03	3	22.38	2	22.35	22.25	1	15,032	0.01%
2018/07/02	13	22.58	11	22.80	22.40	2	15,382	0.01%
2018/06/29	1	22.35	1	22.65	22.65	0	15,496	0.00%
2018/06/28	8	22.21	4	22.38	22.40	4	15,465	0.03%
2018/06/27	0	0.00	30	22.43	22.40	-30	15,426	-0.19%
2018/06/26	3	22.48	0	0.00	22.40	3	15,570	0.02%
2018/06/25	1	22.70	0	0.00	22.70	1	15,507	0.01%
2018/06/22	2	22.80	0	0.00	22.75	2	15,831	0.01%
2018/06/21	1	22.85	0	0.00	22.85	1	16,043	0.01%
2018/06/20	5	22.82	2	23.00	23.00	3	16,519	0.02%
2018/06/19	5	22.85	0	0.00	22.85	5	16,672	0.03%
2018/06/15	1	23.30	0	0.00	23.20	1	16,733	0.01%
2018/06/13	5	23.45	0	0.00	23.35	5	17,619	0.03%
2018/06/11	20	23.55	0	0.00	23.55	20	20,223	0.10%
2018/06/07	10	23.45	0	0.00	23.45	10	22,369	0.04%
2018/06/06	10	23.45	0	0.00	23.45	10	23,533	0.04%
2018/06/04	2	23.65	2	23.60	23.55	0	24,033	0.00%
2018/06/01	0	0.00	3	23.10	23.05	-3	23,845	-0.01%
2018/05/31	4	22.73	0	0.00	22.55	4	23,872	0.02%
2018/05/30	5	22.90	0	0.00	22.80	5	23,589	0.02%
2018/05/29	2	23.20	0	0.00	23.15	2	23,434	0.01%
2018/05/28	0	0.00	1	23.40	23.35	-1	23,602	0.00%
2018/05/25	0	0.00	0.7	23.30	23.30	-0.7	23,917	0.00%
2018/05/23	7	23.22	0	0.00	23.20	7	24,156	0.03%
2018/05/22	2	23.45	1	23.45	23.50	1	24,376	0.00%
2018/05/16	1	23.10	0	0.00	23.10	1	24,409	0.00%
2018/05/15	4	23.15	0	0.00	23.15	4	24,301	0.02%
2018/05/14	2.5	23.56	36	23.65	23.65	-33.5	24,389	-0.14%
2018/05/11	1	23.20	0	0.00	23.15	1	24,251	0.00%
2018/05/10	6	23.53	1	23.50	23.45	5	24,106	0.02%
2018/05/08	0	0.00	1	23.85	23.85	-1	23,948	0.00%
2018/05/07	2	23.50	1	24.20	24.20	1	23,954	0.00%
2018/05/04	9	23.56	0	0.00	23.40	9	23,702	0.04%
2018/05/03	1	23.70	10	23.80	23.80	-9	23,644	-0.04%
2018/05/02	3	23.78	0	0.00	23.90	3	23,633	0.01%
2018/04/30	1	23.70	0	0.00	23.70	1	24,002	0.00%
2018/04/27	4	23.30	0	0.00	23.65	4	24,545	0.02%
2018/04/26	2	23.65	0	0.00	23.60	2	24,717	0.01%
2018/04/25	2	23.63	0	0.00	23.50	2	24,570	0.01%
2018/04/24	1	23.90	11	23.70	23.70	-10	24,487	-0.04%
2018/04/20	1	23.90	0	0.00	23.90	1	24,556	0.00%
2018/04/18	1	24.15	2	24.00	23.85	-1	24,724	0.00%
2018/04/17	4	24.24	2	24.10	24.25	2	24,596	0.01%
2018/04/16	0	0.00	4	23.90	23.70	-4	24,490	-0.02%
2018/04/13	7	23.84	0	0.00	23.80	7	24,455	0.03%
2018/04/12	2	24.13	0	0.00	24.10	2	24,326	0.01%
2018/04/10	2	23.88	0	0.00	23.70	2	24,125	0.01%
2018/04/09	5	23.80	0	0.00	23.70	5	24,069	0.02%
2018/04/03	15	24.13	0	0.00	24.00	15	23,986	0.06%
2018/04/02	0.5	24.70	0	0.00	24.55	0.5	23,704	0.00%
2018/03/30	1	25.15	0	0.00	25.05	1	23,678	0.00%
2018/03/29	3	25.05	0	0.00	24.95	3	24,073	0.01%
2018/03/26	0.5	25.25	0	0.00	25.30	0.5	23,784	0.00%
2018/03/23	50	24.87	12	25.08	24.85	38	23,601	0.16%
2018/03/21	21	26.29	0	0.00	26.10	21	23,131	0.09%
2018/03/20	30	25.10	42	25.88	26.10	-12	22,992	-0.05%
2018/03/19	6.1	25.47	1	25.45	25.45	5.1	22,381	0.02%
2018/03/16	37	26.07	22	25.76	25.60	15	21,994	0.07%
2018/03/15	79	25.79	73	26.36	26.50	6	20,982	0.03%
2018/03/14	117	27.11	134	27.84	26.95	-17	19,735	-0.09%	大買/大賣/
2018/03/13	0	0.00	24	27.54	27.35	-24	18,270	-0.13%
2018/03/12	68	27.47	60.2	27.62	27.35	7.8	18,033	0.04%
2018/03/09	2	25.63	37	25.49	25.40	-35	17,233	-0.20%
2018/03/08	4	24.73	0	0.00	24.65	4	16,926	0.02%
2018/03/07	1	24.60	0	0.00	24.65	1	17,100	0.01%
2018/03/01	0	0.00	2	24.90	24.90	-2	18,081	-0.01%
2018/02/27	0	0.00	6	24.72	24.50	-6	18,127	-0.03%
2018/02/26	0.1	24.40	10	24.40	24.30	-9.9	17,819	-0.06%
2018/02/23	0	0.00	5	24.68	24.60	-5	17,854	-0.03%
2018/02/22	0	0.00	9	24.63	24.50	-9	18,108	-0.05%
2018/02/21	0	0.00	11	24.41	24.40	-11	17,949	-0.06%
2018/02/12	4	22.89	3	22.85	22.90	1	17,734	0.01%
2018/02/09	5	22.62	0	0.00	22.70	5	17,712	0.03%
2018/02/08	3	23.00	0	0.00	23.00	3	17,831	0.02%
2018/02/07	18	22.85	96	22.82	23.15	-78	18,124	-0.43%
2018/02/06	36	22.77	23	22.63	22.35	13	18,107	0.07%
2018/02/05	4	23.80	0	0.00	23.80	4	17,883	0.02%
2018/02/01	4	24.33	10	24.35	24.20	-6	18,009	-0.03%
2018/01/31	5	24.31	23	24.40	24.50	-18	18,379	-0.10%
2018/01/30	0	0.00	0.9	24.40	24.45	-0.9	18,443	0.00%
2018/01/29	0	0.00	5	24.20	24.30	-5	18,460	-0.03%
2018/01/25	2	24.70	0.7	24.60	24.60	1.3	19,017	0.01%
2018/01/24	100	25.10	43	25.11	25.10	57	18,883	0.30%
2018/01/23	2	24.90	78	24.64	24.90	-76	18,534	-0.41%
2018/01/22	19	24.34	2	24.25	24.30	17	17,952	0.09%
2018/01/19	0	0.00	28	23.94	23.80	-28	17,668	-0.16%
2018/01/18	28	23.93	0	0.00	23.75	28	17,594	0.16%
2018/01/17	4	23.82	8	23.95	23.90	-4	17,577	-0.02%
2018/01/16	1	23.85	20	23.85	23.85	-19	18,041	-0.11%
2018/01/15	10	24.00	5	23.90	23.95	5	18,096	0.03%
2018/01/12	15	23.97	32	23.86	23.90	-17	18,147	-0.09%
2018/01/11	3	23.35	0	0.00	23.45	3	17,943	0.02%
2018/01/10	9	23.37	3	23.25	23.30	6	18,097	0.03%
2018/01/09	1.8	23.55	11	23.55	23.55	-9.2	18,319	-0.05%
2018/01/08	31	23.69	0	0.00	23.55	31	18,700	0.17%
2018/01/05	0.1	23.65	0.1	23.65	23.65	0	18,757	0.00%
2018/01/04	22	23.42	1	23.40	23.45	21	18,936	0.11%
2018/01/03	0	0.00	1	23.70	23.60	-1	19,036	-0.01%
2018/01/02	2.9	23.87	0	0.00	23.80	2.9	18,881	0.02%