緯創 (3231)-第一金-台中券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
115.0
漲跌
▼3.0
漲幅
-2.54%
成交量
78,541張
產業
上市電腦週邊類股
2546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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	29.2	115.32	18.1	116.91	115.00	11.1	99,484	0.01%
2024/04/18	10	115.30	621.8	115.03	118.00	-611.8	100,151	-0.61%	大賣/鉅額交易
2024/04/17	632.2	114.49	8	115.13	114.50	624.2	100,628	0.62%	大買/鉅額交易
2024/04/16	47.4	114.63	19.3	113.57	114.00	28.1	99,977	0.03%
2024/04/15	57.5	120.38	305	121.96	119.50	-247.5	99,746	-0.25%	大賣/鉅額交易
2024/04/12	24.3	122.61	3	123.50	122.50	21.3	99,486	0.02%
2024/04/11	370.2	123.27	302.5	124.50	123.00	67.7	98,973	0.07%	大買/大賣/
2024/04/10	316	126.26	20.8	126.55	125.50	295.2	98,514	0.30%	大買/鉅額交易
2024/04/09	60.2	127.77	24	127.42	126.00	36.2	97,978	0.04%
2024/04/08	66.3	130.73	241.9	130.99	132.00	-175.6	97,472	-0.18%	大賣/鉅額交易
2024/04/03	605.3	128.15	637.3	128.68	129.50	-32	97,382	-0.03%	大買/大賣/
2024/04/02	158.6	124.97	24.1	124.25	125.00	134.5	95,006	0.14%	大買/鉅額交易
2024/04/01	59.8	124.08	50	125.17	122.50	9.8	94,296	0.01%
2024/03/29	198.9	126.40	190.7	125.09	125.00	8.2	93,180	0.01%	大買/大賣/
2024/03/28	23	119.57	5	119.01	120.50	18	90,381	0.02%
2024/03/27	9.1	116.94	4.7	116.94	117.00	4.4	90,264	0.00%
2024/03/26	37.7	118.50	7.3	119.42	117.00	30.4	91,006	0.03%
2024/03/25	21	123.58	237	124.94	122.00	-216	90,863	-0.24%	大賣/鉅額交易
2024/03/22	238.3	123.02	25	123.78	123.00	213.3	91,132	0.23%	大買/鉅額交易
2024/03/21	4.2	120.87	6.5	121.12	120.50	-2.3	90,520	0.00%
2024/03/20	58	121.36	62	124.18	120.00	-4.1	90,895	0.00%
2024/03/19	49	122.42	13	121.85	122.50	36	90,127	0.04%
2024/03/18	35	119.47	30.1	119.88	120.00	5	89,597	0.01%
2024/03/15	26.6	118.16	23.1	117.49	119.50	3.4	89,472	0.00%
2024/03/14	27.1	115.33	8	115.75	115.50	19.1	88,677	0.02%
2024/03/13	39.4	117.46	27.2	120.48	116.50	12.2	88,539	0.01%
2024/03/12	26.2	122.20	23.1	121.91	122.50	3.1	87,599	0.00%
2024/03/11	84.2	122.91	60.2	121.74	121.00	24	86,981	0.03%
2024/03/08	6.6	117.57	6	116.75	116.00	0.6	84,658	0.00%
2024/03/07	36	117.83	15.2	117.18	116.00	20.8	84,305	0.02%
2024/03/06	24.2	120.10	45	120.34	119.50	-20.8	84,380	-0.02%
2024/03/05	66.1	120.67	47.3	121.61	121.50	18.8	84,705	0.02%
2024/03/04	16.2	118.85	22	120.34	116.50	-5.8	83,596	-0.01%
2024/03/01	14.2	118.29	26	118.48	118.00	-11.8	82,963	-0.01%
2024/02/29	12	114.38	250.5	114.50	115.50	-238.5	82,639	-0.29%	大賣/鉅額交易
2024/02/27	263.2	113.48	4	113.50	113.50	259.2	82,161	0.32%	大買/鉅額交易
2024/02/26	14.3	116.64	17.4	116.24	117.00	-3.1	81,520	0.00%
2024/02/23	26.4	118.32	10.1	119.65	116.00	16.2	82,394	0.02%
2024/02/22	37.3	120.38	42.3	120.76	119.00	-5	82,377	-0.01%
2024/02/21	24.3	118.29	16	118.44	118.50	8.3	81,420	0.01%
2024/02/20	23.6	121.73	9	122.50	122.00	14.6	80,732	0.02%
2024/02/19	16.3	125.21	9.2	124.20	122.50	7.1	80,311	0.01%
2024/02/16	24	126.73	24.5	127.24	126.00	-0.5	80,523	0.00%
2024/02/15	36.2	131.59	47.3	132.22	130.50	-11.2	79,728	-0.01%
2024/02/05	32.4	122.67	108.3	122.12	124.50	-75.8	78,923	-0.10%	大賣/
2024/02/02	88.1	119.42	46.1	119.07	120.00	42	78,367	0.05%
2024/02/01	19.1	114.32	29.5	113.97	115.00	-10.4	78,456	-0.01%
2024/01/31	21	115.21	8	115.06	114.50	13	81,131	0.02%
2024/01/30	29	118.12	89	118.39	118.00	-60	80,957	-0.07%
2024/01/29	51.3	115.96	38	116.34	116.50	13.3	80,092	0.02%
2024/01/26	21.2	112.95	17.3	113.28	113.00	3.9	79,717	0.00%
2024/01/25	68.1	117.28	67.8	116.19	115.00	0.3	79,371	0.00%
2024/01/24	31.5	115.95	65	115.97	116.00	-33.5	77,578	-0.04%
2024/01/23	37.2	116.44	116.1	116.50	117.00	-78.9	77,090	-0.10%	大賣/
2024/01/22	249.9	115.79	191.3	115.72	116.50	58.6	75,750	0.08%	大買/大賣/
2024/01/19	96	104.73	143.1	104.51	107.00	-47	72,889	-0.06%	大賣/
2024/01/18	20.2	97.48	22	97.22	97.70	-1.8	69,445	0.00%
2024/01/17	44	99.42	53.4	99.46	97.90	-9.4	69,404	-0.01%
2024/01/16	19.8	98.81	9.1	98.86	98.60	10.7	69,586	0.02%
2024/01/15	41.8	99.35	39.3	99.48	98.60	2.5	69,770	0.00%
2024/01/12	50.7	99.23	72.3	98.88	99.50	-21.6	69,377	-0.03%
2024/01/11	30.1	97.18	15.4	97.13	97.60	14.7	68,947	0.02%
2024/01/10	39	94.42	13	94.65	94.50	26	70,996	0.04%
2024/01/09	21	95.24	15	96.42	94.00	6	72,328	0.01%
2024/01/08	6	94.77	9	94.56	94.40	-3	72,025	0.00%
2024/01/05	1.3	93.91	1	94.10	93.60	0.3	72,968	0.00%
2024/01/04	10	93.98	18	94.73	94.20	-8	74,314	-0.01%
2024/01/03	9	93.67	4	93.58	93.50	5	76,970	0.01%
2024/01/02	25	95.75	25.2	95.46	93.70	-0.1	77,612	0.00%
2023/12/29	48.3	98.20	36.3	98.45	98.60	12	76,858	0.02%
2023/12/28	22.3	96.40	17	96.75	95.90	5.3	76,126	0.01%
2023/12/27	20.1	96.67	14	96.79	96.70	6.1	77,213	0.01%
2023/12/26	6	96.62	26	96.97	97.00	-20	79,699	-0.03%
2023/12/25	35.3	96.92	21.1	96.52	96.60	14.2	80,972	0.02%
2023/12/22	4.4	94.69	13	95.32	94.20	-8.6	80,706	-0.01%
2023/12/21	27.4	94.47	36	94.51	95.20	-8.7	80,789	-0.01%
2023/12/20	16.2	94.28	35	94.09	94.20	-18.8	80,167	-0.02%
2023/12/19	10.2	93.29	9	93.23	92.00	1.2	79,775	0.00%
2023/12/18	4	92.25	3	92.60	92.30	1	80,271	0.00%
2023/12/15	13.1	92.63	6	92.43	91.60	7.1	81,153	0.01%
2023/12/14	12.4	93.77	30	94.01	93.10	-17.6	81,709	-0.02%
2023/12/13	25.5	92.87	25.4	92.74	92.90	0.1	81,924	0.00%
2023/12/12	16.4	91.29	17	90.76	90.50	-0.6	82,288	0.00%
2023/12/11	11	92.11	4.5	93.68	91.80	6.5	83,190	0.01%
2023/12/08	25	93.76	31.1	94.34	92.60	-6.1	83,663	-0.01%
2023/12/07	39	93.45	34.5	93.53	93.40	4.5	84,174	0.01%
2023/12/06	10.6	91.10	9	90.93	91.20	1.6	85,906	0.00%
2023/12/05	18.1	89.38	3	89.60	89.20	15.1	86,114	0.02%
2023/12/04	11	92.23	26	92.30	91.30	-15	86,032	-0.02%
2023/12/01	32.2	92.22	13	92.59	92.80	19.2	86,253	0.02%
2023/11/30	20.4	91.93	2	91.65	91.50	18.4	86,241	0.02%
2023/11/29	11	93.48	26	93.71	93.30	-15	86,498	-0.02%
2023/11/28	13	92.20	13	92.44	92.50	0	88,159	0.00%
2023/11/27	25.4	92.59	1.5	92.26	92.70	23.9	90,725	0.03%
2023/11/24	37.3	95.32	5	95.58	96.00	32.3	91,275	0.04%
2023/11/22	48.8	98.47	19	98.63	97.60	29.8	94,745	0.03%
2023/11/21	44	102.90	41.2	102.51	102.50	2.8	97,250	0.00%
2023/11/20	12.3	99.73	10	99.64	99.70	2.3	100,938	0.00%
2023/11/17	7.7	99.39	7	99.36	99.00	0.7	102,125	0.00%
2023/11/16	7	99.03	11	99.38	99.00	-4	103,972	0.00%
2023/11/15	21.2	100.27	108.1	100.52	99.00	-86.9	105,424	-0.08%	大賣/
2023/11/14	25	98.74	6	98.50	98.10	19	108,376	0.02%
2023/11/13	15	99.33	49.5	99.63	100.00	-34.5	112,049	-0.03%
2023/11/10	39	96.48	24	97.05	98.10	15	113,658	0.01%
2023/11/09	149	99.29	110	98.98	98.60	39	114,264	0.03%	大買/大賣/
2023/11/08	118	98.82	92.8	98.75	97.30	25.3	115,887	0.02%	大買/
2023/11/07	15	92.81	37	93.14	93.40	-22	115,130	-0.02%
2023/11/06	18.1	92.88	12	92.53	92.10	6.1	118,831	0.01%
2023/11/03	17	92.38	25	93.16	91.20	-8	121,725	-0.01%
2023/11/02	27	92.89	26.3	93.69	92.80	0.8	126,175	0.00%
2023/11/01	10	90.20	4.3	89.90	89.50	5.7	127,805	0.00%
2023/10/31	20	91.28	10.3	92.30	89.40	9.7	132,840	0.01%
2023/10/30	14	94.97	8	94.35	93.70	6	134,868	0.00%
2023/10/27	27.3	95.65	27.2	96.20	94.30	0.1	138,647	0.00%
2023/10/26	19.2	93.16	9.1	93.55	93.20	10.1	140,010	0.01%
2023/10/25	9.1	96.03	36	96.35	95.30	-26.9	142,461	-0.02%
2023/10/24	59.3	95.32	53.1	94.99	96.20	6.2	142,120	0.00%
2023/10/23	12.2	92.65	24	92.38	92.50	-11.8	141,242	-0.01%
2023/10/20	52.1	91.56	68	91.58	91.40	-15.9	141,005	-0.01%
2023/10/19	75.2	91.22	59.1	90.57	91.70	16.1	140,393	0.01%
2023/10/18	92.2	89.59	82.3	91.09	91.00	10	139,872	0.01%
2023/10/17	46.2	96.88	41.8	96.67	94.70	4.3	137,104	0.00%
2023/10/16	17.3	98.49	10	98.69	98.00	7.3	135,942	0.01%
2023/10/13	18.4	99.62	28.4	100.11	99.10	-9.9	135,724	-0.01%
2023/10/12	48.4	102.19	116.9	102.01	102.50	-68.4	134,759	-0.05%	大賣/
2023/10/11	72.6	102.54	25.1	108.26	98.20	47.5	134,082	0.04%
2023/10/06	19	108.87	16.1	109.47	108.50	2.9	134,437	0.00%
2023/10/05	32	106.67	22.1	106.86	107.00	9.9	136,130	0.01%
2023/10/04	32.2	105.25	19	105.18	106.00	13.2	137,219	0.01%
2023/10/03	37.3	110.55	12.1	109.46	108.00	25.2	137,686	0.02%
2023/10/02	96.2	110.55	70.5	109.72	111.00	25.7	138,259	0.02%
2023/09/28	38.1	103.36	32.1	102.65	101.50	6	137,680	0.00%
2023/09/27	14.1	102.84	5.5	102.95	103.00	8.6	137,943	0.01%
2023/09/26	5.5	102.99	16.3	102.26	101.50	-10.8	138,726	-0.01%
2023/09/25	12	102.42	8	102.38	103.00	4	139,770	0.00%
2023/09/22	20	101.50	19.2	101.92	102.50	0.8	141,561	0.00%
2023/09/21	27	99.87	34.1	99.51	100.50	-7.1	142,708	0.00%
2023/09/20	39.7	100.35	41	100.20	98.70	-1.4	143,098	0.00%
2023/09/19	32.7	100.10	22	99.55	98.40	10.7	143,234	0.01%
2023/09/18	13.4	101.53	5.3	101.53	101.00	8.1	143,749	0.01%
2023/09/15	18.7	105.77	17	106.38	104.50	1.7	145,515	0.00%
2023/09/14	37	106.23	39.1	106.47	106.00	-2.1	145,823	0.00%
2023/09/13	16.2	101.44	19.1	101.66	102.00	-3	145,987	0.00%
2023/09/12	12	102.37	11	102.18	102.00	1	147,817	0.00%
2023/09/11	45.2	103.42	41	102.74	102.50	4.1	149,199	0.00%
2023/09/08	21.2	109.70	11.2	109.42	109.00	10.1	149,315	0.01%
2023/09/07	28.3	111.58	28.7	111.25	110.00	-0.4	150,140	0.00%
2023/09/06	17	113.38	19.2	113.37	113.50	-2.2	151,328	0.00%
2023/09/05	28.1	111.50	53.2	111.74	112.50	-25.1	152,889	-0.02%
2023/09/04	59.1	112.50	40.4	112.32	112.50	18.7	153,207	0.01%
2023/09/01	78.3	113.34	55	113.39	109.00	23.3	153,384	0.02%
2023/08/31	53.3	113.65	60.2	115.19	117.00	-6.9	151,878	0.00%
2023/08/30	45.1	112.64	26.4	112.92	112.00	18.7	150,388	0.01%
2023/08/29	22.1	110.87	42.5	111.24	109.50	-20.4	152,731	-0.01%
2023/08/28	58.4	109.65	44	109.20	109.50	14.5	153,126	0.01%
2023/08/25	126.1	112.21	70	113.21	111.00	56.1	155,577	0.04%	大買/
2023/08/24	90.8	129.92	68.3	128.82	122.50	22.5	153,948	0.01%
2023/08/23	52	124.70	51.3	124.72	127.50	0.8	151,950	0.00%
2023/08/22	75.5	125.18	106	125.13	123.50	-30.5	154,442	-0.02%	大賣/
2023/08/21	78	121.67	68.1	121.76	121.00	9.9	155,205	0.01%
2023/08/18	104.4	121.62	102.1	123.51	120.50	2.4	154,552	0.00%	大買/大賣/
2023/08/17	89	127.73	59.2	127.40	129.00	29.8	151,273	0.02%
2023/08/16	58.3	120.09	109	120.71	128.00	-50.7	147,325	-0.03%	大賣/
2023/08/15	136.2	119.38	85.1	118.38	116.50	51.1	145,781	0.04%	大買/
2023/08/14	100.4	111.43	69.4	111.12	111.50	31	144,619	0.02%
2023/08/11	37.5	116.81	37.2	116.68	115.00	0.3	141,921	0.00%
2023/08/10	70.4	113.33	69.3	113.73	113.50	1.1	140,567	0.00%
2023/08/09	111.5	121.64	152	121.51	120.00	-40.5	137,269	-0.03%	大買/大賣/
2023/08/08	173.5	130.31	119.2	130.78	129.00	54.3	136,528	0.04%	大買/大賣/
2023/08/07	97	123.49	141.4	122.55	125.00	-44.4	131,929	-0.03%	大賣/
2023/08/04	406.7	114.69	401.5	115.18	114.00	5.3	130,249	0.00%	大買/大賣/
2023/08/02	141.6	125.26	87.2	131.62	121.50	54.4	125,410	0.04%	大買/
2023/08/01	98.6	131.52	100.2	132.99	135.00	-1.7	123,181	0.00%
2023/07/31	101.7	153.11	129.1	152.13	141.50	-27.3	119,189	-0.02%	大買/大賣/
2023/07/28	132.5	154.65	95.7	154.91	157.00	36.9	117,057	0.03%	大買/
2023/07/27	23.6	154.19	46.3	157.68	154.00	-22.8	114,413	-0.02%
2023/07/26	40.1	157.49	17.3	157.29	156.50	22.9	115,335	0.02%
2023/07/25	39.8	158.07	19.4	159.41	152.00	20.5	115,259	0.02%
2023/07/24	20.3	154.92	17.6	154.07	158.00	2.8	115,382	0.00%
2023/07/21	42.4	142.94	44.8	142.51	147.50	-2.4	115,512	0.00%
2023/07/20	21.3	134.04	9.3	133.01	134.50	12	115,954	0.01%
2023/07/19	5.1	129.70	13	130.92	128.00	-7.9	116,322	-0.01%
2023/07/18	13.4	134.31	15.1	132.68	133.00	-1.6	116,878	0.00%
2023/07/17	5.9	140.44	23.2	139.81	139.50	-17.3	117,000	-0.01%
2023/07/14	28	138.71	20.5	139.49	142.00	7.5	118,026	0.01%
2023/07/13	93	133.60	69.3	133.56	132.00	23.7	117,676	0.02%
2023/07/12	76.3	121.36	106.5	120.74	124.00	-30.2	114,566	-0.03%	大賣/
2023/07/11	103.1	111.12	93.3	111.47	113.00	9.8	112,635	0.01%	大買/
2023/07/10	50.2	105.13	60.4	104.93	103.00	-10.2	111,414	-0.01%
2023/07/07	94.1	106.80	90.5	106.83	106.00	3.5	110,867	0.00%
2023/07/06	93.1	106.53	80.6	107.21	105.50	12.5	109,008	0.01%
2023/07/05	43.2	101.29	40.3	101.75	102.50	2.9	107,848	0.00%
2023/07/04	25.2	102.24	58.4	102.17	105.00	-33.3	106,113	-0.03%
2023/07/03	202.6	96.21	249.3	96.22	95.70	-46.7	105,150	-0.04%	大買/大賣/
2023/06/30	376.3	89.06	347.1	88.59	90.80	29.1	104,322	0.03%	大買/大賣/
2023/06/29	280.1	82.31	285.2	82.45	83.60	-5.1	103,396	0.00%	大買/大賣/
2023/06/28	96.1	81.29	113.3	81.27	78.70	-17.2	101,949	-0.02%	大賣/
2023/06/27	80	81.20	182	80.26	79.60	-102	100,933	-0.10%	大賣/鉅額交易
2023/06/26	134.5	81.84	108.1	82.33	82.80	26.5	100,256	0.03%	大買/大賣/
2023/06/21	240.7	82.40	117.6	81.05	84.10	123.1	99,270	0.12%	大買/大賣/鉅額交易
2023/06/20	21.4	78.13	145	77.09	77.70	-123.6	97,590	-0.13%	大賣/鉅額交易
2023/06/19	85.3	79.59	93.4	79.72	78.40	-8.1	96,478	-0.01%
2023/06/16	182.2	80.99	109.4	81.27	80.20	72.8	95,723	0.08%	大買/大賣/
2023/06/15	147.2	79.08	186.4	80.23	80.20	-39.2	93,255	-0.04%	大買/大賣/
2023/06/14	140.3	76.07	130.1	74.13	76.70	10.2	90,825	0.01%	大買/大賣/
2023/06/13	98.1	71.89	41	71.97	71.80	57.1	87,985	0.06%
2023/06/12	72	72.19	84.1	72.52	70.70	-12.1	86,804	-0.01%
2023/06/09	216.1	72.12	202.5	72.12	73.00	13.7	84,944	0.02%	大買/大賣/
2023/06/08	111	69.47	114.5	68.24	68.00	-3.5	82,605	0.00%	大買/大賣/
2023/06/07	58	69.85	46.2	69.91	68.60	11.9	81,273	0.01%
2023/06/06	135	71.09	134	70.62	70.60	1	79,813	0.00%	大買/大賣/
2023/06/05	190.6	71.14	180	71.44	71.00	10.6	79,062	0.01%	大買/大賣/
2023/06/02	211.9	73.32	225.6	73.35	71.10	-13.8	77,459	-0.02%	大買/大賣/
2023/06/01	99.2	67.92	88.7	67.22	69.40	10.5	73,617	0.01%
2023/05/31	190.5	67.04	195.1	66.47	66.70	-4.6	71,367	-0.01%	大買/大賣/
2023/05/30	129.4	67.31	148.1	67.82	66.30	-18.7	66,044	-0.03%	大買/大賣/
2023/05/29	187.8	68.01	165.4	68.70	68.00	22.4	63,640	0.04%	大買/大賣/
2023/05/26	205.4	65.41	261.2	64.67	65.00	-55.8	60,859	-0.09%	大買/大賣/
2023/05/25	222	61.18	177.1	60.82	61.70	44.9	56,693	0.08%	大買/大賣/
2023/05/24	78.1	55.62	76.1	55.13	56.10	2	53,445	0.00%
2023/05/23	66.3	54.11	32.4	53.75	53.60	33.9	51,926	0.07%
2023/05/22	14	52.70	38.2	52.75	52.70	-24.2	50,829	-0.05%
2023/05/19	56.1	52.47	107.4	52.22	53.20	-51.3	49,902	-0.10%	大賣/
2023/05/18	42	50.82	75	50.56	50.60	-33	48,118	-0.07%
2023/05/17	69	49.48	13	49.56	49.45	56	46,770	0.12%
2023/05/16	22	48.24	20	48.72	48.45	2	45,829	0.00%
2023/05/15	18	48.89	16	48.83	48.50	2	44,747	0.00%
2023/05/12	17.1	47.46	37.1	50.11	50.10	-19.9	43,504	-0.05%
2023/05/11	11	47.65	21	48.00	47.50	-10	40,848	-0.02%
2023/05/10	23	48.35	12	48.23	48.10	11	40,176	0.03%
2023/05/09	23	49.50	12	49.53	50.00	11	39,277	0.03%
2023/05/08	8	49.95	1	51.00	49.90	7	38,509	0.02%
2023/05/05	1	49.15	44	49.54	49.15	-43	37,793	-0.11%
2023/05/04	60	49.08	16.1	48.81	49.55	43.9	37,416	0.12%
2023/05/03	26	48.94	23	49.10	48.95	3	36,729	0.01%
2023/05/02	83.1	49.91	39.3	49.90	50.10	43.9	36,394	0.12%
2023/04/28	5	46.06	1	45.55	46.50	4	35,295	0.01%
2023/04/27	0.2	45.56	15	45.98	46.00	-14.8	34,667	-0.04%
2023/04/26	2.1	44.40	6.1	44.75	45.00	-4	33,828	-0.01%
2023/04/25	15.1	44.29	14.5	44.62	43.70	0.6	32,985	0.00%
2023/04/24	19.1	45.64	15	45.87	46.20	4.1	31,630	0.01%
2023/04/21	109.1	44.36	121.1	45.10	44.50	-12	30,785	-0.04%	大買/大賣/
2023/04/20	51.1	45.44	59	45.76	45.80	-8	29,599	-0.03%
2023/04/19	45	45.94	57	45.86	45.65	-12	28,817	-0.04%
2023/04/18	23	43.62	1	44.65	43.45	22	27,272	0.08%
2023/04/17	11.3	44.25	16	44.42	44.20	-4.7	26,654	-0.02%
2023/04/14	5	44.47	4.7	44.23	43.95	0.3	26,180	0.00%
2023/04/13	14	44.52	1.2	44.27	44.45	12.9	25,236	0.05%
2023/04/12	29.1	44.97	28	44.92	45.15	1.1	24,386	0.00%
2023/04/11	1	43.40	10.3	43.42	43.45	-9.3	23,306	-0.04%
2023/04/10	25.1	42.29	37.6	42.04	43.40	-12.5	22,753	-0.05%
2023/04/07	3.2	40.80	26	41.44	40.60	-22.8	21,414	-0.11%
2023/04/06	42	41.32	7	41.18	41.40	35	20,966	0.17%
2023/03/31	2	41.75	15.1	41.62	41.85	-13.1	20,410	-0.06%
2023/03/30	50.5	41.33	41	41.27	41.60	9.5	19,804	0.05%
2023/03/29	9.1	39.06	5	39.24	39.55	4.1	18,541	0.02%
2023/03/28	18	39.73	15.1	39.66	39.40	3	18,323	0.02%
2023/03/27	19.2	40.85	20.8	41.06	41.20	-1.6	18,137	-0.01%
2023/03/24	13	39.24	13.5	39.65	40.00	-0.4	17,776	0.00%
2023/03/23	15.4	39.24	31.3	39.32	39.65	-15.9	16,814	-0.09%
2023/03/22	10	37.97	37.3	37.59	38.20	-27.3	15,790	-0.17%
2023/03/21	1	37.70	10	37.18	37.55	-9	15,307	-0.06%
2023/03/20	6	35.59	14	35.70	35.90	-8	14,354	-0.06%
2023/03/17	2	34.93	2	34.95	34.95	0	14,196	0.00%
2023/03/16	6	34.48	4	34.50	34.55	2	13,982	0.01%
2023/03/15	4	34.55	0	0.00	34.50	4	13,837	0.03%
2023/03/14	0	0.00	2	33.70	33.55	-2	13,442	-0.01%
2023/03/13	1	33.35	1	33.35	33.65	0	13,450	0.00%
2023/03/10	1	33.60	4	33.58	33.60	-3	13,325	-0.02%
2023/03/09	1	33.95	4	33.91	33.95	-3	13,293	-0.02%
2023/03/08	1	33.80	2	33.60	33.80	-1	13,102	-0.01%
2023/03/07	0	0.00	2	33.03	33.15	-2	12,831	-0.02%
2023/03/06	1	32.75	0	0.00	32.85	1	12,700	0.01%
2023/03/02	2	32.10	7	32.24	32.35	-5	12,673	-0.04%
2023/03/01	1	32.25	7	32.51	32.55	-6	12,625	-0.05%
2023/02/24	0	0.00	1	32.45	33.15	-1	12,354	-0.01%
2023/02/23	1	32.20	3	32.16	32.20	-2	11,845	-0.02%
2023/02/22	0	0.00	1	31.70	31.75	-1	11,623	-0.01%
2023/02/21	1	31.65	0	0.00	31.75	1	11,700	0.01%
2023/02/20	0	31.65	0	0.00	31.70	0	11,823	0.00%
2023/02/16	1	31.55	1	31.70	31.50	0	12,054	0.00%
2023/02/15	0	0.00	2	31.60	31.80	-2	12,205	-0.02%
2023/02/14	2	31.70	0	0.00	31.75	2	12,160	0.02%
2023/02/10	1	31.40	0	0.00	31.20	1	12,266	0.01%
2023/02/09	2	31.53	3	31.57	31.80	-1	12,478	-0.01%
2023/02/08	1	31.90	2	31.85	31.90	-1	12,584	-0.01%
2023/02/06	3	31.85	7	31.70	31.95	-4	12,536	-0.03%
2023/02/03	1.1	31.76	18	31.87	31.95	-16.9	12,466	-0.14%
2023/02/02	1	31.60	1	31.75	31.80	0	12,352	0.00%
2023/02/01	0	0.00	2	31.35	31.40	-2	12,154	-0.02%
2023/01/31	0	0.00	7	31.39	31.50	-7	12,085	-0.06%
2023/01/30	0.2	30.60	12	30.88	31.20	-11.8	11,639	-0.10%
2023/01/17	0	30.10	2	30.18	30.20	-2	11,224	-0.02%
2023/01/16	1	30.10	1	30.25	30.10	0	11,192	0.00%
2023/01/13	0	0.00	1	30.20	30.20	-1	11,160	-0.01%
2023/01/11	0	0.00	2	30.28	30.30	-2	11,486	-0.02%
2023/01/10	0.2	30.00	1	30.20	30.15	-0.8	11,454	-0.01%
2023/01/03	0	29.15	0	0.00	29.20	0	11,411	0.00%
2022/12/29	0	0.00	2	29.03	29.45	-2	11,320	-0.02%
2022/12/27	0	0.00	1	29.65	29.70	-1	11,395	-0.01%
2022/12/26	0	0.00	1	29.95	29.65	-1	11,466	-0.01%
2022/12/23	0	0.00	1	29.85	29.90	-1	11,554	-0.01%
2022/12/21	0	0.00	5	30.05	30.05	-5	11,359	-0.04%
2022/12/20	2	30.40	19.4	30.41	30.10	-17.4	11,021	-0.16%
2022/12/19	1	29.50	8	30.33	30.50	-7	10,535	-0.07%
2022/12/16	1	29.55	31	29.30	30.00	-30	9,847	-0.30%
2022/12/15	0	0.00	20	29.15	29.30	-20	9,325	-0.21%
2022/12/14	13	28.90	4	29.01	29.15	9	9,391	0.10%
2022/12/13	11	28.94	1	28.90	28.90	10	9,446	0.11%
2022/12/09	0	0.00	1.6	28.18	28.40	-1.6	9,552	-0.02%
2022/12/08	0	0.00	1	27.75	27.80	-1	9,404	-0.01%
2022/12/05	0.3	27.51	0	0.00	27.35	0.3	9,314	0.00%
2022/12/02	0	0.00	1	27.50	27.60	-1	9,291	-0.01%
2022/12/01	0	27.60	0	0.00	27.50	0	9,279	0.00%
2022/11/30	1	27.45	0	0.00	27.65	1	9,253	0.01%
2022/11/28	0	27.20	0	0.00	27.10	0	9,222	0.00%
2022/11/25	6	27.25	0	0.00	27.25	6	9,273	0.06%
2022/11/24	1.1	27.26	0	0.00	27.35	1.1	9,309	0.01%
2022/11/22	0.1	27.24	0	0.00	27.40	0.1	9,486	0.00%
2022/11/21	0.1	27.35	0	0.00	27.35	0.1	9,523	0.00%
2022/11/18	2	27.68	0	0.00	27.65	2	9,511	0.02%
2022/11/17	0.1	27.63	0	0.00	27.95	0.1	9,526	0.00%
2022/11/16	0.1	27.50	6	27.50	27.70	-6	9,458	-0.06%
2022/11/14	1	27.45	2	27.68	27.50	-1	9,287	-0.01%
2022/11/11	0	0.00	7	27.49	27.50	-7	9,163	-0.08%
2022/11/10	2	27.18	1	27.05	27.20	1	8,994	0.01%
2022/11/09	0	0.00	1	27.10	27.35	-1	9,062	-0.01%
2022/11/08	0	0.00	5	27.15	27.25	-5	9,048	-0.06%
2022/11/07	2	26.70	6	26.88	26.80	-4	8,928	-0.04%
2022/11/04	3	25.25	0	0.00	25.35	3	8,804	0.03%
2022/11/02	2	26.00	0	0.00	25.95	2	8,781	0.02%
2022/10/31	0	26.05	0	0.00	26.05	0	9,028	0.00%
2022/10/28	0	0.00	1.2	25.87	25.80	-1.2	9,060	-0.01%
2022/10/20	2	25.75	1	26.55	26.35	1	9,352	0.01%
2022/10/19	1	26.20	0	0.00	26.20	1	9,006	0.01%
2022/10/14	0	0.00	2	26.60	26.55	-2	8,746	-0.02%
2022/10/13	0	26.55	0	0.00	26.50	0	8,757	0.00%
2022/10/06	0.2	27.10	1	27.15	27.00	-0.8	8,712	-0.01%
2022/10/04	0	0.00	5	27.13	27.10	-5	8,827	-0.06%
2022/09/30	1	26.90	0	0.00	26.55	1	8,859	0.01%
2022/09/28	1.1	26.99	3	26.80	26.85	-1.9	9,189	-0.02%
2022/09/26	1	26.95	2	26.80	26.95	-1	9,479	-0.01%
2022/09/22	0	0.00	0	27.40	27.25	0	9,861	0.00%
2022/09/21	1	27.40	1	27.50	27.40	0	9,831	0.00%
2022/09/19	0.1	27.30	1	27.20	27.55	-1	9,452	-0.01%
2022/09/13	0	27.60	1	27.65	27.65	-1	9,082	-0.01%
2022/09/08	0	27.30	0	0.00	27.20	0	9,338	0.00%
2022/09/07	2.1	26.68	0	0.00	26.75	2.1	9,324	0.02%
2022/09/01	2	27.48	2	27.45	27.45	0	9,245	0.00%
2022/08/30	4.1	27.55	0.2	27.45	27.50	3.9	9,167	0.04%
2022/08/29	2	27.40	0	0.00	27.35	2	9,085	0.02%
2022/08/26	0	0.00	0.2	28.10	28.05	-0.2	9,017	0.00%
2022/08/25	1.1	27.95	0	0.00	27.95	1.1	9,016	0.01%
2022/08/24	0.4	28.05	0	0.00	27.85	0.4	9,036	0.00%
2022/08/23	1.1	28.10	0	0.00	28.15	1.1	9,089	0.01%
2022/08/22	2	28.25	0	0.00	28.20	2	9,079	0.02%
2022/08/19	0	0.00	10	28.43	28.50	-10	9,069	-0.11%
2022/08/17	0.1	28.35	0	0.00	28.35	0.1	9,096	0.00%
2022/08/16	1	28.20	0	0.00	28.20	1	9,090	0.01%
2022/08/15	2	27.95	19	28.05	27.90	-17	9,039	-0.19%
2022/08/12	11	28.58	8	28.42	28.65	3	8,959	0.03%
2022/08/11	0	0.00	2	28.25	28.40	-2	8,965	-0.02%
2022/08/10	9	28.10	0	0.00	28.15	9	8,842	0.10%
2022/08/09	0	0.00	1	27.71	28.00	-1	8,789	-0.01%
2022/08/08	2	27.48	0	0.00	27.65	2	8,686	0.02%
2022/08/05	0	0.00	12	27.18	27.35	-12	8,636	-0.14%
2022/08/04	0	0.00	1	26.70	26.70	-1	8,585	-0.01%
2022/08/03	0	0.00	4	26.20	26.85	-4	8,611	-0.05%
2022/08/02	1	25.85	2	26.28	26.40	-1	8,779	-0.01%
2022/08/01	0	0.00	1	26.30	26.30	-1	9,017	-0.01%
2022/07/29	1	26.40	0	0.00	26.50	1	9,047	0.01%
2022/07/28	15	26.15	0	0.00	26.35	15	9,031	0.17%
2022/07/27	0	0.00	1	25.80	26.00	-1	8,975	-0.01%
2022/07/25	0	25.35	1	25.25	25.20	-1	9,026	-0.01%
2022/07/22	5	25.00	0.3	25.05	25.10	4.8	9,154	0.05%
2022/07/21	2	24.93	0	0.00	25.10	2	9,340	0.02%
2022/07/20	1	25.05	1	25.00	24.90	0	9,412	0.00%
2022/07/18	1	24.30	1	24.65	24.50	0	9,641	0.00%
2022/07/15	1	24.10	1	24.45	24.45	0	9,614	0.00%
2022/07/13	2	24.10	0	0.00	23.95	2	9,570	0.02%
2022/07/12	1.1	23.91	0	0.00	23.95	1.1	9,525	0.01%
2022/07/11	1	24.50	2	24.65	24.45	-1	9,411	-0.01%
2022/07/08	5	24.14	0	0.00	24.05	5	9,294	0.05%
2022/07/06	8.3	23.51	1	23.65	23.40	7.3	9,172	0.08%
2022/07/05	7	26.21	4	26.25	26.25	3	8,734	0.03%
2022/07/04	4	26.38	0	0.00	26.30	4	8,555	0.05%
2022/07/01	2	26.50	0	0.00	26.35	2	8,570	0.02%
2022/06/30	1	26.70	0	0.00	26.70	1	8,398	0.01%
2022/06/29	0.1	27.90	0	0.00	27.65	0.1	8,141	0.00%
2022/06/27	2	28.45	1	28.35	28.45	1	8,146	0.01%
2022/06/24	2	28.45	0	0.00	28.70	2	8,126	0.02%
2022/06/23	2	28.20	0	0.00	28.15	2	8,119	0.02%
2022/06/20	1	28.50	0	0.00	28.20	1	8,198	0.01%
2022/06/17	1	28.30	3	28.40	28.95	-2	8,162	-0.02%
2022/06/16	1	28.80	0	0.00	28.85	1	8,147	0.01%
2022/06/15	4	28.80	1	28.90	28.90	3	8,172	0.04%
2022/06/10	0	28.80	0	0.00	28.80	0	8,385	0.00%
2022/06/09	0	0.00	0	28.80	28.75	0	8,437	0.00%
2022/06/08	0	0.00	1	28.70	28.65	-1	8,456	-0.01%
2022/06/07	1	28.55	2	28.65	28.55	-1	8,551	-0.01%
2022/06/06	0	28.75	0	0.00	28.55	0	8,762	0.00%
2022/06/02	0	28.80	0	0.00	28.80	0	8,880	0.00%
2022/05/30	0	28.25	1	28.25	28.20	-1	9,486	-0.01%
2022/05/27	0	0.00	1	27.85	27.65	-1	9,786	-0.01%
2022/05/23	1	27.60	0	0.00	27.60	1	16,041	0.01%
2022/05/20	1	27.70	0	0.00	27.80	1	16,292	0.01%
2022/05/16	3	27.42	1	27.50	27.60	2	16,825	0.01%
2022/05/13	0	0.00	1	27.15	27.15	-1	17,090	-0.01%
2022/05/12	18.1	27.03	5	27.00	27.00	13.1	17,210	0.08%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	1	27.00	1	27.10	27.40	0	17,953	0.00%
2022/05/09	15	27.71	4	27.88	27.70	11	18,037	0.06%
2022/05/06	8	28.79	3	29.00	29.05	5	18,036	0.03%
2022/05/03	2	28.50	0	0.00	28.65	2	18,862	0.01%
2022/04/28	2	28.20	0	0.00	28.40	2	19,548	0.01%
2022/04/27	8	28.35	0	0.00	28.25	8	20,025	0.04%
2022/04/26	1	28.70	0	0.00	28.85	1	20,920	0.00%
2022/04/25	8	28.68	0	0.00	28.60	8	20,981	0.04%
2022/04/22	3	29.17	0	0.00	29.10	3	20,926	0.01%
2022/04/19	2	29.40	10	29.40	29.25	-8	21,442	-0.04%
2022/04/15	1.2	29.33	0	0.00	29.40	1.2	21,712	0.01%
2022/04/13	0	0.00	2	29.33	29.40	-2	21,823	-0.01%
2022/04/12	7	29.09	0	0.00	29.00	7	21,825	0.03%
2022/04/11	14	29.15	0	0.00	29.05	14	21,787	0.06%
2022/04/08	2	29.23	2	29.35	29.15	0	21,735	0.00%
2022/04/07	2	29.45	0	0.00	29.25	2	21,684	0.01%
2022/04/01	1	29.75	1	29.75	29.90	0	21,560	0.00%
2022/03/29	0	0.00	1	29.90	29.80	-1	21,425	0.00%
2022/03/25	2	29.93	1	29.80	29.85	1	21,537	0.00%
2022/03/24	1	29.60	0.5	29.80	29.70	0.5	21,579	0.00%
2022/03/23	3.2	29.83	0	0.00	29.80	3.2	21,573	0.01%
2022/03/22	12	30.00	1	30.15	30.00	11	21,462	0.05%
2022/03/21	5.3	30.01	3	30.00	30.05	2.3	21,350	0.01%
2022/03/18	0	0.00	3	29.65	29.75	-3	21,183	-0.01%
2022/03/17	4	29.60	1	29.55	29.60	3	21,161	0.01%
2022/03/16	3	29.32	0	0.00	29.50	3	20,999	0.01%
2022/03/15	4	29.43	0	0.00	29.35	4	20,977	0.02%
2022/03/14	3	29.50	2	29.63	29.65	1	20,942	0.00%
2022/03/11	4	29.45	0	0.00	29.50	4	20,957	0.02%
2022/03/10	3	29.40	1	29.40	29.45	2	20,969	0.01%
2022/03/09	3.1	28.85	0	0.00	28.80	3.1	20,932	0.01%
2022/03/08	0	0.00	2	29.10	28.95	-2	20,708	-0.01%
2022/03/07	10	28.94	8	28.95	28.90	2	20,692	0.01%
2022/03/04	2	29.38	0	0.00	29.50	2	20,859	0.01%
2022/03/03	3.1	29.50	5	29.53	29.50	-2	20,771	-0.01%
2022/03/02	0	29.40	0	0.00	29.35	0	20,565	0.00%
2022/03/01	1	29.00	0	0.00	29.35	1	20,298	0.00%
2022/02/25	0	29.40	1	29.50	29.40	-1	19,738	0.00%
2022/02/24	9	29.21	15	29.30	29.25	-6	15,179	-0.04%
2022/02/22	1	30.10	0	0.00	30.25	1	14,076	0.01%
2022/02/21	1	30.20	0	0.00	30.30	1	13,822	0.01%
2022/02/18	3	30.42	5	30.50	30.30	-2	13,645	-0.01%
2022/02/17	2	30.43	5	30.46	30.60	-3	13,443	-0.02%
2022/02/16	6.1	30.42	1	30.35	30.40	5.1	13,387	0.04%
2022/02/15	0	0.00	1	30.25	30.65	-1	13,191	-0.01%
2022/02/14	1	30.30	0	0.00	30.30	1	12,885	0.01%
2022/02/11	21	31.00	32	30.67	31.00	-11	12,731	-0.09%
2022/02/10	12	30.71	0	0.00	30.80	12	12,609	0.10%
2022/02/09	8	31.81	1	31.65	32.00	7	12,229	0.06%
2022/02/08	2	31.70	1	31.80	32.00	1	12,001	0.01%
2022/02/07	1	31.40	7	31.46	31.60	-6	11,987	-0.05%
2022/01/26	2	31.40	0	0.00	31.35	2	11,803	0.02%
2022/01/25	0	0.00	3	31.48	31.60	-3	11,590	-0.03%
2022/01/24	2	30.65	2	31.35	31.45	0	11,204	0.00%
2022/01/21	10	31.02	0	0.00	31.25	10	10,801	0.09%
2022/01/20	0	0.00	3.3	31.29	31.50	-3.3	10,475	-0.03%
2022/01/19	3	30.59	12	30.78	30.95	-9	9,896	-0.09%
2022/01/18	0	0.00	1.1	30.15	30.00	-1.1	8,844	-0.01%
2022/01/17	0	0.00	9.2	30.10	30.15	-9.2	8,720	-0.11%
2022/01/13	0	0.00	1	30.00	30.00	-1	8,751	-0.01%
2022/01/12	1	29.70	0	0.00	29.75	1	8,633	0.01%
2022/01/11	1	29.15	0	0.00	29.35	1	8,401	0.01%
2022/01/07	0	0.00	0.8	29.10	29.05	-0.8	8,195	-0.01%
2022/01/06	1	28.95	0	0.00	28.95	1	8,183	0.01%
2022/01/03	0	0.00	1.1	29.10	29.00	-1.1	8,450	-0.01%
2021/12/29	0	29.25	0	0.00	29.25	0	8,830	0.00%
2021/12/28	0	29.15	5	29.20	29.20	-5	8,874	-0.06%
2021/12/27	0	29.10	0	0.00	29.20	0	8,883	0.00%
2021/12/24	0	29.10	0	0.00	29.10	0	8,970	0.00%
2021/12/23	15	29.00	7	29.05	28.95	8	8,972	0.09%
2021/12/22	0	29.03	0	0.00	28.95	0	9,038	0.00%
2021/12/21	0	29.05	0	0.00	28.95	0	8,999	0.00%
2021/12/13	1	28.95	0	0.00	29.00	1	9,093	0.01%
2021/12/09	1	29.15	0	0.00	29.15	1	9,208	0.01%
2021/12/08	5	29.35	5	29.20	29.20	0	9,224	0.00%
2021/12/03	1	29.00	1	29.30	29.15	0	9,194	0.00%
2021/12/02	2	29.15	0	0.00	29.15	2	9,150	0.02%
2021/11/30	1	28.60	2	29.83	28.60	-1	9,029	-0.01%
2021/11/25	0	0.00	3	29.60	29.65	-3	8,556	-0.04%
2021/11/24	0	0.00	1.2	29.32	29.35	-1.2	8,523	-0.01%
2021/11/23	5	29.01	2	29.00	29.10	3	8,519	0.04%
2021/11/22	0	0.00	5	29.37	29.40	-5	8,569	-0.06%
2021/11/18	0	0.00	5	28.80	28.80	-5	8,619	-0.06%
2021/11/17	1	28.81	0	0.00	28.80	1	8,680	0.01%
2021/11/16	0	28.85	0	0.00	29.05	0	8,713	0.00%
2021/11/15	1	28.70	9	28.75	28.75	-8	8,784	-0.09%
2021/11/12	0	0.00	1	28.75	28.80	-1	8,839	-0.01%
2021/11/11	5	28.78	3	28.70	28.65	2	8,921	0.02%
2021/11/10	2	28.68	0	0.00	28.95	2	9,163	0.02%
2021/11/09	1	28.65	2	28.73	28.85	-1	9,297	-0.01%
2021/11/08	7.1	28.46	3	28.40	28.45	4.1	9,288	0.04%
2021/11/05	1	29.65	0	0.00	29.55	1	9,167	0.01%
2021/11/04	3	29.63	3	29.67	29.80	0	9,214	0.00%
2021/11/02	0	0.00	3	29.20	29.20	-3	9,382	-0.03%
2021/11/01	1	28.95	4	29.20	29.10	-3	9,537	-0.03%
2021/10/29	7	29.12	2.2	29.17	29.20	4.8	9,619	0.05%
2021/10/28	0	0.00	2.1	29.30	29.35	-2.1	9,800	-0.02%
2021/10/27	3	29.20	0	0.00	29.35	3	9,985	0.03%
2021/10/26	0	0.00	1	29.10	29.30	-1	10,226	-0.01%
2021/10/25	0.1	29.10	0	0.00	29.20	0.1	10,286	0.00%
2021/10/21	9	29.16	1	29.20	29.10	8	10,481	0.08%
2021/10/20	0	0.00	2	28.70	28.90	-2	10,426	-0.02%
2021/10/19	0	0.00	1	28.25	28.50	-1	10,454	-0.01%
2021/10/18	3	28.42	10	28.60	28.35	-7	10,711	-0.07%
2021/10/15	0.1	28.55	14	28.60	28.70	-13.9	12,208	-0.11%
2021/10/13	6	28.77	0	0.00	28.70	6	12,980	0.05%
2021/10/12	4	28.31	1	28.60	28.70	3	13,135	0.02%
2021/10/08	5	28.49	5	28.47	28.40	0	13,243	0.00%
2021/10/07	0	0.00	24	28.07	28.35	-24	13,279	-0.18%
2021/10/06	0	0.00	0	27.40	27.55	0	13,170	0.00%
2021/10/05	3	27.22	10	27.30	27.40	-7	13,192	-0.05%
2021/10/04	1	27.15	0	0.00	27.15	1	13,283	0.01%
2021/10/01	7	27.25	0	0.00	27.45	7	13,427	0.05%
2021/09/30	1.1	27.21	3	27.25	27.50	-1.9	13,451	-0.01%
2021/09/29	2	27.20	10	27.20	27.25	-8	13,541	-0.06%
2021/09/27	0	0.00	7	27.70	27.60	-7	13,995	-0.05%
2021/09/23	6	27.73	0	0.00	27.75	6	14,059	0.04%
2021/09/22	5.2	27.28	0	0.00	27.40	5.2	14,101	0.04%
2021/09/17	6	27.74	1	27.80	27.70	5	14,159	0.04%
2021/09/16	3	27.50	0	0.00	27.70	3	14,152	0.02%
2021/09/13	1	27.00	0	0.00	27.05	1	14,016	0.01%
2021/09/10	1	27.10	0	0.00	27.15	1	14,056	0.01%
2021/09/09	5	27.14	0	0.00	27.10	5	14,211	0.04%
2021/09/08	3.1	27.24	3	27.20	27.20	0.1	14,292	0.00%
2021/09/07	1	27.50	0	0.00	27.45	1	14,376	0.01%
2021/09/06	0	0.00	1	27.75	27.55	-1	14,502	-0.01%
2021/09/02	2	27.55	1	27.65	27.50	1	14,725	0.01%
2021/09/01	1	27.40	0	0.00	27.55	1	14,856	0.01%
2021/08/30	0	27.70	1	27.45	27.65	-1	14,854	-0.01%
2021/08/27	0	0.00	1	27.35	27.50	-1	14,902	-0.01%
2021/08/26	2	27.35	0	0.00	27.35	2	14,962	0.01%
2021/08/25	18	27.72	0	0.00	27.75	18	15,092	0.12%
2021/08/24	20	27.46	0	0.00	27.60	20	15,225	0.13%
2021/08/20	1	26.85	0	0.00	26.90	1	15,435	0.01%
2021/08/19	1.2	26.64	0	0.00	26.70	1.2	16,216	0.01%
2021/08/18	2	26.90	2	26.85	27.00	0	16,212	0.00%
2021/08/17	1	26.80	2	26.78	26.75	-1	16,279	-0.01%
2021/08/16	6	26.80	3	26.80	26.70	3	16,316	0.02%
2021/08/13	4	27.11	0	0.00	27.15	4	16,292	0.02%
2021/08/12	5	27.20	0	0.00	27.35	5	16,283	0.03%
2021/08/11	1	27.15	0	0.00	27.20	1	16,355	0.01%
2021/08/10	4	27.10	0	0.00	27.20	4	16,448	0.02%
2021/08/09	4	27.31	0	0.00	27.30	4	16,610	0.02%
2021/08/06	3	27.32	2	27.70	27.70	1	16,679	0.01%
2021/08/05	2	27.10	0	0.00	27.10	2	16,561	0.01%
2021/08/04	2	27.25	0	0.00	27.30	2	16,863	0.01%
2021/08/03	3.2	27.38	0	0.00	27.40	3.2	17,018	0.02%
2021/08/02	1	27.45	0	0.00	27.60	1	17,057	0.01%
2021/07/30	4.2	27.98	1	27.95	27.75	3.2	16,996	0.02%
2021/07/29	12	28.00	0	0.00	28.00	12	16,936	0.07%
2021/07/28	1	27.80	3	27.92	28.05	-2	17,088	-0.01%
2021/07/23	2	28.20	0	0.00	28.10	2	17,588	0.01%
2021/07/22	5	28.17	9	28.14	28.20	-4	17,556	-0.02%
2021/07/21	31	28.21	3	28.02	28.05	28	17,414	0.16%
2021/07/20	6	31.34	12	31.29	31.20	-6	16,072	-0.04%
2021/07/19	3	31.63	2	31.35	31.65	1	15,731	0.01%
2021/07/16	0	31.85	0	0.00	31.75	0	15,823	0.00%
2021/07/15	0	0.00	25	31.97	31.95	-25	15,840	-0.16%
2021/07/14	5	32.31	11	32.30	32.10	-6	15,771	-0.04%
2021/07/13	1	32.55	125	32.50	32.20	-124	15,830	-0.78%	大賣/鉅額交易
2021/07/12	1	32.70	1	32.70	32.65	0	15,761	0.00%
2021/07/09	11	32.70	5	32.70	32.70	6	15,802	0.04%
2021/07/08	2	33.00	0	0.00	32.80	2	16,007	0.01%
2021/07/07	1	32.70	0	0.00	32.75	1	16,035	0.01%
2021/07/06	2	32.50	3.2	32.54	32.70	-1.2	16,221	-0.01%
2021/07/05	18.2	32.74	12.2	32.62	32.55	6	16,263	0.04%
2021/07/02	18	31.87	16.1	31.95	32.35	2	16,203	0.01%
2021/07/01	125	31.35	0	0.00	31.05	125	16,089	0.78%	大買/鉅額交易
2021/06/30	0	0.00	6.1	31.05	31.00	-6.1	16,096	-0.04%
2021/06/29	0	30.75	0	0.00	30.75	0	16,144	0.00%
2021/06/28	1	30.75	0	0.00	30.80	1	16,267	0.01%
2021/06/25	0	0.00	6	30.83	30.80	-6	16,274	-0.04%
2021/06/24	1	30.40	0	0.00	30.40	1	16,354	0.01%
2021/06/23	0	30.55	1	30.45	30.40	-1	16,487	-0.01%
2021/06/22	1	30.40	0	0.00	30.40	1	16,918	0.01%
2021/06/21	1	30.55	9	30.63	30.30	-8	17,834	-0.04%
2021/06/18	1	30.70	0	0.00	30.65	1	18,194	0.01%
2021/06/17	1.1	30.76	2	30.75	30.60	-0.9	18,405	0.00%
2021/06/16	2.1	30.56	1	30.70	30.60	1.1	19,062	0.01%
2021/06/15	0.1	30.30	0	0.00	30.15	0.1	19,614	0.00%
2021/06/09	0	30.30	0.1	30.30	30.20	-0.1	19,730	0.00%
2021/06/08	3	30.70	0	0.00	30.65	3	19,762	0.02%
2021/06/04	8	31.00	0	0.00	30.95	8	19,841	0.04%
2021/06/03	1.1	31.22	1	31.20	31.25	0.1	19,870	0.00%
2021/06/02	0	31.40	0	0.00	31.35	0	19,923	0.00%
2021/06/01	0	0.00	0.2	31.20	31.40	-0.2	19,887	0.00%
2021/05/31	6	30.43	5.3	30.70	30.75	0.7	19,846	0.00%
2021/05/28	0	30.55	0	0.00	30.55	0	19,835	0.00%
2021/05/27	3	29.55	1	29.75	29.55	2	19,905	0.01%
2021/05/26	0	0.00	1	29.80	29.70	-1	19,518	-0.01%
2021/05/25	3	29.65	0	0.00	29.55	3	19,581	0.02%
2021/05/24	5	29.00	5	29.20	29.30	0	19,634	0.00%
2021/05/21	3	29.15	0	0.00	29.10	3	19,682	0.02%
2021/05/20	0	0.00	1	29.40	29.20	-1	19,584	-0.01%
2021/05/19	1	29.20	0	0.00	29.15	1	19,594	0.01%
2021/05/18	1	28.57	2	28.68	28.70	-1	19,648	0.00%
2021/05/17	1	28.10	10	28.00	27.90	-9	19,605	-0.05%
2021/05/14	4	29.65	20	30.03	29.55	-16	19,375	-0.08%
2021/05/13	0.2	30.03	0	0.00	29.70	0.2	19,318	0.00%
2021/05/12	2	29.36	13.1	29.76	30.00	-11.1	19,135	-0.06%
2021/05/11	21.1	30.76	11	30.48	30.50	10.1	18,813	0.05%
2021/05/10	2.2	30.85	11	31.09	31.20	-8.8	18,683	-0.05%
2021/05/07	7	31.04	30	31.04	31.15	-23	19,015	-0.12%
2021/05/06	3	30.87	0	0.00	30.75	3	19,568	0.02%
2021/05/05	2	30.88	20	30.65	30.80	-18	20,029	-0.09%
2021/05/04	3	31.17	2	30.65	31.15	1	19,961	0.01%
2021/05/03	4.1	31.82	18	31.75	31.65	-13.9	19,780	-0.07%
2021/04/29	0	0.00	3	32.55	32.70	-3	19,586	-0.02%
2021/04/28	1	32.60	0.9	32.65	32.70	0.1	19,594	0.00%
2021/04/26	3	32.65	3	32.55	32.80	0	19,659	0.00%
2021/04/23	2	32.30	11	32.43	32.45	-9	19,574	-0.05%
2021/04/22	11.1	32.65	0	0.00	32.55	11.1	19,688	0.06%
2021/04/21	1	32.95	0	0.00	33.00	1	19,681	0.01%
2021/04/20	2	33.10	4	33.09	33.10	-2	19,604	-0.01%
2021/04/19	1	33.05	1	33.15	33.05	0	19,556	0.00%
2021/04/16	1	32.95	0	0.00	32.95	1	19,469	0.01%
2021/04/15	1	32.80	5	32.82	32.85	-4	19,541	-0.02%
2021/04/14	12	32.53	0	0.00	33.00	12	19,450	0.06%
2021/04/13	3	33.32	1	33.45	33.15	2	19,250	0.01%
2021/04/12	12	33.45	0	0.00	33.40	12	19,191	0.06%
2021/04/09	13	33.71	2	33.83	33.70	11	19,040	0.06%
2021/04/08	0	0.00	0	33.65	33.55	0	18,929	0.00%
2021/04/07	10	33.45	0	33.50	33.45	10	18,819	0.05%
2021/04/06	1	33.50	2	33.48	33.40	-1	18,656	-0.01%
2021/04/01	0	0.00	63	33.53	33.40	-63	18,698	-0.34%
2021/03/31	0	0.00	2	33.85	33.50	-2	18,637	-0.01%
2021/03/30	0	0.00	2	33.55	33.85	-2	18,519	-0.01%
2021/03/29	0.1	33.44	3	33.35	33.55	-2.9	18,451	-0.02%
2021/03/26	8	33.26	0	0.00	33.45	8	18,397	0.04%
2021/03/25	1	33.10	0	0.00	33.20	1	18,661	0.01%
2021/03/24	6	33.78	13	34.00	33.75	-7	18,375	-0.04%
2021/03/23	13	34.51	1	34.40	34.75	12	17,678	0.07%
2021/03/22	1	34.00	46	34.21	34.35	-45	17,445	-0.26%
2021/03/19	34	33.87	6.2	34.24	33.85	27.8	17,615	0.16%
2021/03/18	3	33.32	12	33.58	33.85	-9	17,268	-0.05%
2021/03/16	0	0.00	12	32.59	32.60	-12	16,767	-0.07%
2021/03/15	0	0.00	1.1	32.83	32.60	-1.1	16,836	-0.01%
2021/03/12	0.1	32.25	0	0.00	32.40	0.1	16,874	0.00%
2021/03/11	1	32.15	0.1	32.20	32.25	0.9	16,894	0.01%
2021/03/10	0	0.00	1	32.25	32.10	-1	16,992	-0.01%
2021/03/08	0	0.00	1.5	31.78	31.80	-1.5	17,336	-0.01%
2021/03/05	0	31.35	0	0.00	31.65	0	17,400	0.00%
2021/03/03	1.6	31.23	0	0.00	31.40	1.6	17,975	0.01%
2021/03/02	9	31.41	0	0.00	31.35	9	17,826	0.05%
2021/02/26	15	31.47	0	0.00	32.00	15	17,634	0.09%
2021/02/25	13	31.64	4	32.00	31.70	9	17,263	0.05%
2021/02/24	2	32.05	2	32.00	31.90	0	17,199	0.00%
2021/02/23	15	31.66	1.3	31.68	31.80	13.7	17,047	0.08%
2021/02/22	3.3	31.30	3	31.32	31.30	0.3	16,982	0.00%
2021/02/19	1	30.75	0	0.00	31.15	1	17,001	0.01%
2021/02/18	1.1	30.90	0	0.00	30.80	1.1	17,007	0.01%
2021/02/04	5	30.70	0	0.00	30.75	5	17,281	0.03%
2021/02/03	1	31.00	0.3	31.20	31.10	0.7	17,275	0.00%
2021/02/02	0	0.00	1	31.40	31.15	-1	17,264	-0.01%
2021/02/01	2	30.88	1	30.85	31.10	1	17,212	0.01%
2021/01/29	2	31.60	34	31.11	31.25	-32	17,075	-0.19%
2021/01/28	2	32.55	12.4	32.43	32.70	-10.4	16,547	-0.06%
2021/01/27	19.1	32.29	16	32.19	32.35	3.1	15,969	0.02%
2021/01/26	10	31.25	12	31.34	30.85	-2	15,400	-0.01%
2021/01/25	0	0.00	1	31.15	31.20	-1	15,324	-0.01%
2021/01/22	0	0.00	6	30.63	30.70	-6	15,169	-0.04%
2021/01/21	8	29.92	1	30.00	29.90	7	15,053	0.05%
2021/01/20	19	30.20	0	0.00	30.00	19	15,065	0.13%
2021/01/19	1	30.90	0	0.00	30.75	1	14,868	0.01%
2021/01/18	3	30.47	2	30.50	30.65	1	14,940	0.01%
2021/01/15	4	31.55	1	32.10	31.00	3	14,884	0.02%
2021/01/14	0	0.00	3	31.63	31.65	-3	14,880	-0.02%
2021/01/13	1	31.05	0	0.00	30.90	1	14,588	0.01%
2021/01/11	0	0.00	23	30.89	31.00	-23	14,358	-0.16%
2021/01/08	2	30.60	0.1	30.55	31.00	1.9	14,310	0.01%
2021/01/07	0	0.00	2	30.60	30.50	-2	14,310	-0.01%
2021/01/06	6	30.46	7	30.52	30.35	-1	14,332	-0.01%
2021/01/05	0	0.00	8.1	30.40	30.50	-8.1	14,261	-0.06%
2021/01/04	1	31.00	0	0.00	30.80	1	14,338	0.01%
2020/12/30	2	31.00	0	0.00	31.15	2	14,284	0.01%
2020/12/29	1	30.95	0	0.00	30.95	1	14,241	0.01%
2020/12/28	11	31.05	1	31.00	31.05	10	14,242	0.07%
2020/12/25	2	30.70	4	30.70	30.55	-2	14,281	-0.01%
2020/12/24	0	0.00	5	30.50	30.65	-5	14,304	-0.03%
2020/12/23	2	29.90	0	0.00	30.00	2	14,316	0.01%
2020/12/22	6	29.89	3	30.20	30.05	3	14,312	0.02%
2020/12/21	25	29.67	23	29.35	30.05	2	14,500	0.01%
2020/12/18	2	30.28	0	0.00	30.20	2	14,448	0.01%
2020/12/17	9	30.38	0	0.00	30.40	9	14,367	0.06%
2020/12/16	0	0.00	27	30.70	31.05	-27	14,155	-0.19%
2020/12/15	36	30.21	17	30.17	30.05	19	14,004	0.14%
2020/12/14	11	30.93	27	30.81	31.05	-16	13,637	-0.12%
2020/12/11	1	31.30	4	31.39	31.60	-3	13,407	-0.02%
2020/12/10	4	31.35	3	31.60	31.65	1	13,431	0.01%
2020/12/09	0	0.00	2	32.08	32.15	-2	13,358	-0.01%
2020/12/08	11	31.77	5	31.89	31.80	6	13,298	0.05%
2020/12/07	7	31.50	3	31.53	31.55	4	13,328	0.03%
2020/12/04	3	31.15	24	31.13	31.30	-21	13,346	-0.16%
2020/12/03	12	31.30	22	31.16	31.30	-10	13,311	-0.08%
2020/12/02	5	31.03	9	31.39	31.45	-4	13,065	-0.03%
2020/12/01	4	30.69	2	30.80	30.65	2	12,992	0.02%
2020/11/30	16	30.48	2	30.90	29.85	14	12,941	0.11%
2020/11/27	1	30.85	9	30.70	30.95	-8	12,362	-0.06%
2020/11/26	0	0.00	5	30.19	30.30	-5	12,214	-0.04%
2020/11/25	2	30.05	0	0.00	30.05	2	12,470	0.02%
2020/11/24	3	30.30	0	0.00	30.25	3	12,502	0.02%
2020/11/23	3.1	30.07	3	30.25	30.10	0.1	12,574	0.00%
2020/11/20	3	30.02	1	30.05	30.05	2	12,639	0.02%
2020/11/18	4	30.13	16	30.20	30.15	-12	13,270	-0.09%
2020/11/17	1	30.15	1	30.30	30.30	0	13,303	0.00%
2020/11/16	46	30.27	7	30.42	30.40	39	13,666	0.29%
2020/11/13	29	30.15	17.1	30.13	30.30	11.9	13,937	0.09%
2020/11/12	1	29.10	0	0.00	29.20	1	13,711	0.01%
2020/11/11	31	29.34	0	0.00	29.45	31	13,805	0.22%
2020/11/10	2	29.20	0.1	29.50	29.15	1.9	13,896	0.01%
2020/11/09	0	0.00	2	29.40	29.50	-2	14,204	-0.01%
2020/11/06	0	0.00	8	29.18	29.15	-8	14,334	-0.06%
2020/11/05	0	0.00	2	29.40	29.10	-2	14,507	-0.01%
2020/11/04	8	29.14	0	0.00	29.00	8	14,677	0.05%
2020/11/03	0	0.00	3	28.80	28.75	-3	14,804	-0.02%
2020/11/02	3	28.30	0	0.00	28.35	3	14,923	0.02%
2020/10/29	5	28.67	0	0.00	28.70	5	15,516	0.03%
2020/10/28	9	29.19	5	29.47	29.15	4	15,648	0.03%
2020/10/27	1	29.05	0.1	29.05	29.00	0.9	15,788	0.01%
2020/10/26	21	29.39	6	29.33	29.30	15	15,965	0.09%
2020/10/22	1	28.55	0	0.00	28.75	1	16,121	0.01%
2020/10/21	2	28.60	0	0.00	28.55	2	16,129	0.01%
2020/10/20	0	0.00	2	29.00	28.95	-2	16,591	-0.01%
2020/10/19	0	0.00	2	29.05	28.80	-2	17,134	-0.01%
2020/10/16	9	28.96	0	0.00	28.80	9	17,377	0.05%
2020/10/15	7	29.39	0	0.00	29.10	7	17,940	0.04%
2020/10/13	0	0.00	3	28.60	28.70	-3	19,194	-0.02%
2020/10/12	18	28.99	0	0.00	28.85	18	19,999	0.09%
2020/10/08	1	29.65	2	29.70	29.70	-1	20,058	0.00%
2020/10/07	6	29.39	10	29.35	29.35	-4	20,337	-0.02%
2020/10/06	1	29.70	0	0.00	29.75	1	20,617	0.00%
2020/10/05	1	29.55	3	30.20	29.55	-2	20,907	-0.01%
2020/09/30	12	29.98	9	29.98	29.80	3	21,182	0.01%
2020/09/28	5	29.25	176	29.52	29.70	-171	22,677	-0.75%	大賣/鉅額交易
2020/09/25	2	28.98	0	0.00	29.15	2	23,163	0.01%
2020/09/24	3	28.98	103	29.06	28.85	-100	23,278	-0.43%	大賣/
2020/09/23	277	29.95	0	0.00	29.95	277	23,293	1.19%	大買/鉅額交易
2020/09/22	2	29.20	2	29.10	29.10	0	23,223	0.00%
2020/09/21	2	29.58	2	29.70	29.50	0	23,384	0.00%
2020/09/18	0	0.00	2	29.70	29.85	-2	23,772	-0.01%
2020/09/17	5	29.76	2	29.90	29.65	3	24,067	0.01%
2020/09/16	3	30.50	0	0.00	30.10	3	24,572	0.01%
2020/09/14	1	29.60	0	0.00	30.10	1	25,480	0.00%
2020/09/11	0	0.00	5	29.75	29.90	-5	26,124	-0.02%
2020/09/10	18	30.05	0	0.00	29.80	18	26,381	0.07%
2020/09/08	1	30.80	1	30.80	30.70	0	26,220	0.00%
2020/09/04	2	30.75	1	31.65	31.75	1	26,490	0.00%
2020/09/03	4	32.09	0	0.00	31.70	4	26,531	0.02%
2020/09/02	1	32.00	0	0.00	32.25	1	26,768	0.00%
2020/09/01	0	0.00	1	32.50	32.35	-1	26,957	0.00%
2020/08/31	1	31.90	1	33.10	31.90	0	26,976	0.00%
2020/08/28	4	32.48	20.3	32.66	32.60	-16.3	26,817	-0.06%
2020/08/27	3	33.10	10	33.10	33.15	-7	26,914	-0.03%
2020/08/26	2	33.60	0	0.00	33.60	2	26,905	0.01%
2020/08/25	34	33.42	3	33.75	34.00	31	26,848	0.12%
2020/08/24	6	32.08	5	32.58	32.60	1	26,739	0.00%
2020/08/21	2	30.90	5	31.18	31.30	-3	26,576	-0.01%
2020/08/20	10	30.82	19	31.38	30.90	-9	26,599	-0.03%
2020/08/19	9	32.77	9	32.91	32.40	0	26,146	0.00%
2020/08/18	2	34.08	2	34.05	33.90	0	25,677	0.00%
2020/08/17	10	34.43	0	0.00	34.50	10	25,642	0.04%
2020/08/14	3	35.08	7	34.99	34.75	-4	25,563	-0.02%
2020/08/13	11	35.13	3	35.38	34.85	8	25,531	0.03%
2020/08/11	4	33.90	0	0.00	34.00	4	25,355	0.02%
2020/08/10	6	34.29	15	34.22	34.50	-9	25,399	-0.04%
2020/08/07	1	34.85	2	35.03	34.90	-1	25,411	0.00%
2020/08/06	7	34.84	0.1	34.80	34.95	6.9	25,295	0.03%
2020/08/05	14	35.17	3	35.28	34.90	11	25,235	0.04%
2020/08/04	4	34.46	17	34.78	35.00	-13	24,978	-0.05%
2020/08/03	4	33.90	4.3	33.80	33.85	-0.3	24,798	0.00%
2020/07/31	2	34.70	3	34.53	34.50	-1	24,671	0.00%
2020/07/30	2	34.55	0	0.00	34.60	2	24,446	0.01%
2020/07/29	3	33.87	3	33.80	33.80	0	24,306	0.00%
2020/07/28	20	33.52	8	33.79	33.25	12	24,304	0.05%
2020/07/27	14	33.31	3	33.40	33.25	11	24,479	0.04%
2020/07/24	36	34.66	2	34.83	34.10	34	24,440	0.14%
2020/07/23	3	35.37	6	35.59	35.60	-3	23,976	-0.01%
2020/07/22	1	34.10	6	34.12	34.25	-5	23,476	-0.02%
2020/07/21	1	34.70	3	33.78	33.90	-2	23,295	-0.01%
2020/07/20	18	32.80	10	33.13	32.95	8	22,719	0.04%
2020/07/17	1	36.45	15	36.19	35.80	-14	21,717	-0.06%
2020/07/16	17	35.94	3.4	35.88	36.00	13.6	21,458	0.06%
2020/07/15	5	34.25	3	33.78	34.05	2	20,700	0.01%
2020/07/14	1	34.10	4	34.04	34.10	-3	20,543	-0.01%
2020/07/10	2	33.38	0	0.00	32.55	2	20,175	0.01%
2020/07/09	8	33.50	1	33.50	33.40	7	20,251	0.03%
2020/07/08	8	33.40	1	33.25	33.45	7	19,957	0.04%
2020/07/07	13	34.85	0	0.00	34.50	13	19,252	0.07%
2020/07/06	9	38.47	1	37.85	38.65	8	18,297	0.04%
2020/07/03	1	36.95	4	37.23	37.20	-3	17,841	-0.02%
2020/07/02	1	37.25	2	37.25	37.15	-1	17,796	-0.01%
2020/07/01	2	36.95	1	36.80	36.80	1	17,701	0.01%
2020/06/30	0	0.00	2.1	35.89	35.80	-2.1	17,522	-0.01%
2020/06/29	3	35.63	1	35.15	35.65	2	17,474	0.01%
2020/06/24	0	0.00	2	35.98	35.65	-2	17,243	-0.01%
2020/06/23	3	36.08	11.1	35.50	36.00	-8.1	17,191	-0.05%
2020/06/22	3	34.88	0	0.00	34.80	3	17,223	0.02%
2020/06/18	0	0.00	2.2	33.64	34.00	-2.2	16,268	-0.01%
2020/06/17	2	31.95	8.7	32.00	32.25	-6.7	15,614	-0.04%
2020/06/16	0	0.00	5	31.50	31.45	-5	15,581	-0.03%
2020/06/15	6	31.18	2	31.25	31.10	4	15,850	0.03%
2020/06/12	0	0.00	2	30.38	30.70	-2	15,963	-0.01%
2020/06/11	1	31.50	6	31.50	30.65	-5	16,131	-0.03%
2020/06/10	0	0.00	2	31.38	31.45	-2	16,046	-0.01%
2020/06/09	7	31.39	5	31.21	31.15	2	16,115	0.01%
2020/06/08	2	30.35	1	30.20	30.45	1	16,095	0.01%
2020/06/05	1	29.90	5	29.95	29.80	-4	15,920	-0.03%
2020/06/03	0	0.00	1	29.50	29.55	-1	15,994	-0.01%
2020/06/01	0	0.00	1	29.00	29.00	-1	15,911	-0.01%
2020/05/29	0	0.00	6	28.35	28.60	-6	15,862	-0.04%
2020/05/27	0	0.00	1	28.50	28.60	-1	15,671	-0.01%
2020/05/26	0	0.00	3	28.27	28.20	-3	15,660	-0.02%
2020/05/25	1	27.90	1	28.05	28.20	0	15,661	0.00%
2020/05/21	1	28.30	5	28.40	28.35	-4	15,516	-0.03%
2020/05/20	5	28.47	3	28.38	28.15	2	15,471	0.01%
2020/05/19	0	0.00	2	28.20	28.30	-2	15,304	-0.01%
2020/05/18	0	0.00	8	27.50	27.55	-8	15,109	-0.05%
2020/05/15	7	28.10	0	0.00	28.10	7	14,963	0.05%
2020/05/12	0	0.00	1	27.45	27.50	-1	14,527	-0.01%
2020/05/11	1	27.80	2	27.65	27.80	-1	14,438	-0.01%
2020/05/08	1	27.50	1	27.40	27.45	0	14,348	0.00%
2020/05/07	0	0.00	0.1	27.70	27.70	-0.1	14,148	0.00%
2020/04/29	1.9	27.63	0	0.00	27.70	1.9	13,812	0.01%
2020/04/24	0	0.00	1	26.00	26.00	-1	14,009	-0.01%
2020/04/23	4	25.75	0	0.00	26.00	4	14,093	0.03%
2020/04/22	1	25.30	1	25.60	25.55	0	14,082	0.00%
2020/04/17	0	0.00	1	26.40	26.05	-1	13,943	-0.01%
2020/04/15	6	26.45	0	0.00	26.50	6	13,799	0.04%
2020/04/14	1	26.40	1	26.95	26.70	0	13,667	0.00%
2020/04/13	0	0.00	1	25.60	25.65	-1	13,389	-0.01%
2020/04/10	2	25.25	0	0.00	25.25	2	13,364	0.01%
2020/04/09	4	25.24	0	0.00	25.05	4	13,461	0.03%
2020/04/08	1	25.10	0	0.00	25.10	1	13,400	0.01%
2020/04/07	0	0.00	3	25.55	25.20	-3	13,319	-0.02%
2020/04/06	0	0.00	3	24.95	25.15	-3	13,189	-0.02%
2020/04/01	3	24.30	0	0.00	24.40	3	12,942	0.02%
2020/03/31	0	0.00	1	24.20	24.50	-1	12,762	-0.01%
2020/03/30	1	23.85	0	0.00	23.85	1	12,531	0.01%
2020/03/27	0	0.00	10	24.25	23.75	-10	12,401	-0.08%
2020/03/26	14	23.99	3	24.10	24.00	11	12,097	0.09%
2020/03/23	1	19.30	0	0.00	19.20	1	11,424	0.01%
2020/03/19	0	0.00	5	19.21	18.65	-5	11,212	-0.04%
2020/03/18	1	20.65	0	0.00	20.10	1	10,953	0.01%
2020/03/17	5	21.08	0	0.00	20.80	5	10,800	0.05%
2020/03/16	1	22.90	0	0.00	22.15	1	10,897	0.01%
2020/03/12	0	0.00	1	23.30	23.65	-1	10,546	-0.01%
2020/03/11	1	24.65	0	0.00	24.70	1	10,399	0.01%
2020/03/09	2	25.35	0	0.00	25.30	2	10,423	0.02%
2020/03/05	0	0.00	0.1	27.15	27.20	-0.1	10,607	0.00%
2020/03/02	1	26.65	0	0.00	26.55	1	10,732	0.01%
2020/02/26	0	0.00	2.1	27.10	27.10	-2.1	10,759	-0.02%
2020/02/17	1	27.60	0	0.00	27.60	1	12,063	0.01%
2020/02/14	1	28.30	0	0.00	28.30	1	12,350	0.01%
2020/02/10	1	28.00	0	0.00	27.95	1	13,055	0.01%
2020/02/05	0	0.00	1.1	27.71	27.80	-1.1	13,831	-0.01%
2020/02/03	2	26.80	0	0.00	27.00	2	14,180	0.01%
2020/01/31	1	27.55	0	0.00	27.25	1	14,150	0.01%
2020/01/30	0	0.00	1	27.20	27.20	-1	14,227	-0.01%
2020/01/20	2	29.25	0	0.00	29.40	2	13,968	0.01%
2020/01/16	0	0.00	2	28.85	28.90	-2	14,048	-0.01%
2020/01/15	1	28.95	0	0.00	28.90	1	14,243	0.01%
2020/01/02	2	28.50	1	28.60	28.40	1	14,707	0.01%
2019/12/31	0	0.00	0.9	28.35	28.35	-0.9	14,712	-0.01%
2019/12/30	0	0.00	2	28.55	28.60	-2	14,838	-0.01%
2019/12/25	1	28.90	4	28.85	29.10	-3	15,064	-0.02%
2019/12/23	0	0.00	2	29.48	29.15	-2	15,260	-0.01%
2019/12/20	0	0.00	3	29.80	29.50	-3	15,401	-0.02%
2019/12/19	0	0.00	41	29.65	29.75	-41	15,800	-0.26%
2019/12/18	0	0.00	1	29.85	29.85	-1	16,361	-0.01%
2019/12/17	0	0.00	4.5	29.63	29.80	-4.5	16,488	-0.03%
2019/12/13	1	29.70	1	29.80	29.85	0	16,464	0.00%
2019/12/11	0	0.00	4	29.76	29.50	-4	16,473	-0.02%
2019/12/10	1	29.25	0	0.00	29.45	1	16,087	0.01%
2019/12/09	0	0.00	2.1	29.10	29.20	-2.1	16,067	-0.01%
2019/12/06	1	29.25	1	29.40	29.20	0	16,193	0.00%
2019/12/04	1	28.95	0	0.00	29.00	1	16,134	0.01%
2019/12/03	0	0.00	27	28.90	28.90	-27	16,043	-0.17%
2019/11/29	1	27.80	0.3	27.70	27.70	0.7	15,501	0.00%
2019/11/28	3	28.58	0	0.00	28.55	3	15,398	0.02%
2019/11/27	3	28.62	3.1	28.80	29.00	-0.1	15,720	0.00%
2019/11/26	2	28.70	2	28.75	28.90	0	15,593	0.00%
2019/11/25	2	28.90	1	29.00	28.95	1	15,329	0.01%
2019/11/21	3	29.15	0	0.00	29.10	3	15,428	0.02%
2019/11/20	2	29.28	1	29.45	29.40	1	15,357	0.01%
2019/11/19	2	29.20	13	29.12	29.25	-11	15,375	-0.07%
2019/11/18	1	29.00	0	0.00	29.00	1	15,283	0.01%
2019/11/15	10	29.05	2	28.98	28.65	8	15,348	0.05%
2019/11/14	3	28.35	4	28.26	28.45	-1	14,816	-0.01%
2019/11/13	10	28.39	7	28.34	28.15	3	14,716	0.02%
2019/11/12	2	27.75	0	0.00	27.80	2	14,432	0.01%
2019/11/11	0	0.00	3	28.00	27.90	-3	14,370	-0.02%
2019/11/08	3	28.00	7	28.34	28.35	-4	14,454	-0.03%
2019/11/07	3	27.68	5	27.52	27.40	-2	14,066	-0.01%
2019/11/06	5	27.16	6	27.05	27.25	-1	13,955	-0.01%
2019/11/05	2	27.98	1	28.30	27.85	1	13,638	0.01%
2019/11/04	2	28.20	3	28.27	28.40	-1	13,530	-0.01%
2019/11/01	0	0.00	3	28.00	28.00	-3	13,342	-0.02%
2019/10/31	0	0.00	1	28.00	27.95	-1	13,405	-0.01%
2019/10/30	1	27.80	0	0.00	27.45	1	13,076	0.01%
2019/10/29	1	27.80	1	27.80	27.40	0	13,054	0.00%
2019/10/28	0	0.00	10	27.81	27.80	-10	12,961	-0.08%
2019/10/25	1	27.35	6	27.42	27.50	-5	12,842	-0.04%
2019/10/24	0	0.00	2	27.45	27.35	-2	12,854	-0.02%
2019/10/23	2	27.20	3	27.10	27.20	-1	12,839	-0.01%
2019/10/22	0	0.00	4	26.98	26.85	-4	12,684	-0.03%
2019/10/21	1	26.35	7	26.80	26.70	-6	12,887	-0.05%
2019/10/18	0	0.00	1	26.50	26.35	-1	13,179	-0.01%
2019/10/16	0	0.00	1.2	26.31	26.50	-1.2	13,844	-0.01%
2019/10/14	0	0.00	5	26.23	26.30	-5	13,859	-0.04%
2019/10/04	4	26.26	6	26.20	26.15	-2	13,782	-0.01%
2019/10/03	0	0.00	6	25.22	25.90	-6	13,608	-0.04%
2019/10/02	6	25.28	3	25.50	25.50	3	13,621	0.02%
2019/09/27	2	25.40	2.2	25.19	25.05	-0.2	13,417	0.00%
2019/09/26	0	0.00	1	25.95	26.00	-1	13,272	-0.01%
2019/09/25	1	26.05	5	26.16	26.20	-4	13,181	-0.03%
2019/09/24	20	26.49	13	26.31	26.10	7	13,081	0.05%
2019/09/23	13	26.14	27.1	25.94	26.00	-14.1	12,571	-0.11%
2019/09/19	1	25.15	1	25.15	25.15	0	11,799	0.00%
2019/09/18	2	25.10	2	25.15	25.15	0	11,715	0.00%
2019/09/17	1	24.70	0	0.00	24.90	1	11,552	0.01%
2019/09/16	4	24.25	4	24.45	24.50	0	11,464	0.00%
2019/09/12	1	24.80	0	0.00	24.60	1	11,424	0.01%
2019/09/11	1	25.00	0	0.00	24.95	1	11,491	0.01%
2019/09/10	0	0.00	30	24.95	25.10	-30	11,467	-0.26%
2019/09/06	1	25.00	9	25.06	25.00	-8	11,269	-0.07%
2019/09/05	4	24.98	0	0.00	24.85	4	11,122	0.04%
2019/09/04	1	24.85	0	0.00	24.85	1	11,087	0.01%
2019/09/03	1	24.80	0	0.00	24.75	1	11,124	0.01%
2019/09/02	1	24.90	15	24.98	24.80	-14	11,532	-0.12%
2019/08/30	2	24.65	33	24.83	24.90	-31	11,450	-0.27%
2019/08/29	0	0.00	1	24.30	24.30	-1	11,176	-0.01%
2019/08/28	0	0.00	4	24.23	24.35	-4	11,218	-0.04%
2019/08/27	10	24.50	0	0.00	24.40	10	11,426	0.09%
2019/08/26	3	23.95	0	0.00	24.30	3	12,069	0.02%
2019/08/23	26	24.49	3	24.55	24.50	23	11,948	0.19%
2019/08/22	6	24.49	11	24.45	24.55	-5	11,966	-0.04%
2019/08/21	8	24.28	0	0.00	24.35	8	12,028	0.07%
2019/08/20	9	23.97	17	24.18	24.25	-8	11,908	-0.07%
2019/08/19	5	23.72	2	23.70	23.70	3	11,779	0.03%
2019/08/16	0	0.00	3	23.70	23.60	-3	11,818	-0.03%
2019/08/14	0	0.00	3	23.58	23.55	-3	11,736	-0.03%
2019/08/13	2	23.23	18	23.31	23.35	-16	11,695	-0.14%
2019/08/07	1	22.25	0	0.00	22.30	1	11,897	0.01%
2019/08/06	5	21.95	5	22.35	22.30	0	12,198	0.00%
2019/08/05	1	22.50	0	0.00	22.45	1	12,441	0.01%
2019/08/02	9	22.81	0	0.00	22.80	9	12,476	0.07%
2019/08/01	10	23.20	0	0.00	23.25	10	12,473	0.08%
2019/07/31	5	23.36	0	0.00	23.30	5	12,473	0.04%
2019/07/30	1	23.60	6	23.70	23.55	-5	12,454	-0.04%
2019/07/29	3	23.40	0	0.00	23.45	3	12,455	0.02%
2019/07/26	2	23.50	0	0.00	23.40	2	12,371	0.02%
2019/07/25	5	24.03	0	0.00	23.85	5	12,380	0.04%
2019/07/24	3	24.47	0	0.00	24.15	3	12,430	0.02%
2019/07/23	9	24.24	14	24.23	24.40	-5	12,412	-0.04%
2019/07/19	4	25.35	10	25.39	25.30	-6	11,735	-0.05%
2019/07/18	0	0.00	1	25.15	25.10	-1	11,203	-0.01%
2019/07/17	2	25.10	0	0.00	25.00	2	11,151	0.02%
2019/07/16	3	25.15	0	0.00	25.15	3	11,174	0.03%
2019/07/15	1	25.15	0	0.00	25.05	1	11,285	0.01%
2019/07/12	2	25.08	1	25.05	25.05	1	11,573	0.01%
2019/07/11	4	24.86	14	24.96	24.90	-10	11,869	-0.08%
2019/07/08	0	0.00	1	24.30	24.50	-1	12,482	-0.01%
2019/07/05	2	24.23	4	24.35	24.15	-2	12,679	-0.02%
2019/07/04	0	0.00	2	24.30	24.30	-2	12,992	-0.02%
2019/07/03	1	24.05	0	0.00	24.15	1	13,292	0.01%
2019/07/02	2	24.18	0	0.00	24.15	2	13,840	0.01%
2019/07/01	5	24.36	6	24.45	24.30	-1	14,354	-0.01%
2019/06/28	2	24.08	0	0.00	24.20	2	14,718	0.01%
2019/06/27	1	24.15	9	24.20	24.30	-8	14,990	-0.05%
2019/06/24	2	24.00	0	0.00	24.00	2	17,063	0.01%
2019/06/21	6	24.07	0	0.00	23.95	6	18,037	0.03%
2019/06/20	0	0.00	25	24.04	23.95	-25	18,336	-0.14%
2019/06/19	5	23.85	6	23.99	24.05	-1	18,417	-0.01%
2019/06/18	4	23.63	0	0.00	23.80	4	18,355	0.02%
2019/06/17	0	0.00	4	23.65	23.60	-4	18,325	-0.02%
2019/06/14	0	23.75	0	0.00	23.75	0	18,554	0.00%
2019/06/12	0	0.00	5	23.85	23.90	-5	18,891	-0.03%
2019/06/11	19	23.85	0	0.00	23.80	19	18,974	0.10%
2019/06/10	8	24.08	12	24.12	24.10	-4	18,880	-0.02%
2019/06/06	7	22.93	5	22.90	22.85	2	18,457	0.01%
2019/06/05	3	22.75	230	22.85	22.95	-227	18,424	-1.23%	大賣/鉅額交易
2019/06/04	3	22.38	0	0.00	22.45	3	18,383	0.02%
2019/06/03	53	22.00	3	22.15	22.15	50	18,382	0.27%
2019/05/31	207.3	22.26	15	22.31	22.50	192.3	18,145	1.06%	大買/鉅額交易
2019/05/30	0	0.00	1	23.40	23.40	-1	17,344	-0.01%
2019/05/29	3	23.35	4	23.50	23.10	-1	17,420	-0.01%
2019/05/28	3	23.17	5	23.20	23.80	-2	17,369	-0.01%
2019/05/27	4	22.98	0	0.00	23.05	4	17,195	0.02%
2019/05/24	0	0.00	6	23.27	22.95	-6	17,216	-0.03%
2019/05/22	1	22.90	0	0.00	22.95	1	17,059	0.01%
2019/05/21	3	23.10	6	22.90	22.95	-3	17,077	-0.02%
2019/05/17	4	22.90	0	0.00	22.55	4	16,891	0.02%
2019/05/16	6	23.03	5	23.10	23.00	1	16,731	0.01%
2019/05/15	0	0.00	6	23.54	23.50	-6	16,585	-0.04%
2019/05/14	5	22.65	7	23.01	23.20	-2	16,539	-0.01%
2019/05/13	12	23.30	0	0.00	23.05	12	16,265	0.07%
2019/05/10	4	24.45	9	24.45	24.55	-5	15,941	-0.03%
2019/05/09	1	25.05	0	0.00	24.55	1	15,889	0.01%
2019/05/08	4	25.24	17	25.14	25.45	-13	15,766	-0.08%
2019/05/07	1	24.95	1	25.10	25.50	0	15,905	0.00%
2019/05/06	7	25.12	3	24.90	24.90	4	16,503	0.02%
2019/05/03	1	25.60	1	25.65	25.65	0	16,426	0.00%
2019/05/02	15	25.81	0	0.00	25.55	15	16,404	0.09%
2019/04/30	0	0.00	11	25.04	25.60	-11	16,271	-0.07%
2019/04/29	2	24.83	5	24.90	24.95	-3	16,103	-0.02%
2019/04/26	3	25.15	0	0.00	25.25	3	16,098	0.02%
2019/04/24	0	0.00	1	25.45	25.25	-1	16,042	-0.01%
2019/04/23	2	24.90	0	0.00	25.25	2	16,059	0.01%
2019/04/22	15	25.30	2	25.23	25.15	13	15,843	0.08%
2019/04/19	6	25.65	7	25.69	25.35	-1	15,637	-0.01%
2019/04/18	0	0.00	5.9	25.89	25.70	-5.9	15,442	-0.04%
2019/04/17	24	25.77	16	25.76	25.75	8	15,131	0.05%
2019/04/16	20	25.95	20.3	25.95	26.00	-0.3	14,747	0.00%
2019/04/15	0	0.00	15	25.41	25.45	-15	14,327	-0.10%
2019/04/12	0	0.00	2.2	25.32	25.20	-2.2	14,136	-0.02%
2019/04/09	0	0.00	18	24.98	24.90	-18	13,305	-0.14%
2019/04/08	25	25.06	18.1	25.06	25.10	6.9	12,986	0.05%
2019/04/03	30	24.53	6	24.48	24.60	24	12,377	0.19%
2019/04/02	21	24.05	4	24.13	24.15	17	11,849	0.14%
2019/04/01	1	23.85	6	23.91	23.95	-5	11,455	-0.04%
2019/03/29	1	23.95	2	23.80	23.70	-1	11,079	-0.01%
2019/03/28	0.5	23.60	0	0.00	23.75	0.5	10,799	0.00%
2019/03/27	11	23.72	14.8	23.96	23.75	-3.8	10,385	-0.04%
2019/03/26	3	22.82	51	23.09	22.95	-48	8,924	-0.54%
2019/03/25	1	22.25	9	21.74	22.25	-8	7,985	-0.10%
2019/03/22	0.3	21.70	1	21.65	21.75	-0.7	7,552	-0.01%
2019/03/21	0.1	21.50	0	0.00	21.50	0.1	7,375	0.00%
2019/03/20	0	0.00	2	21.45	21.45	-2	7,320	-0.03%
2019/03/19	2	21.40	2	21.40	21.40	0	7,288	0.00%
2019/03/14	4	21.25	0	0.00	21.20	4	6,784	0.06%
2019/03/13	8	20.90	1	20.90	21.00	7	6,751	0.10%
2019/03/12	0	0.00	1	20.90	20.95	-1	6,778	-0.01%
2019/03/07	1	21.05	0	0.00	21.00	1	6,980	0.01%
2019/03/04	2	21.05	0	0.00	21.25	2	7,118	0.03%
2019/02/27	7	21.24	0	0.00	21.35	7	7,021	0.10%
2019/02/26	1	21.30	0	0.00	21.30	1	6,949	0.01%
2019/02/25	3	21.37	1	21.40	21.40	2	6,886	0.03%
2019/02/22	3	21.20	0	0.00	21.30	3	6,911	0.04%
2019/02/20	0	0.00	1	21.15	21.20	-1	7,015	-0.01%
2019/02/15	2	21.05	0	0.00	21.00	2	7,222	0.03%
2019/02/14	0	0.00	25	21.13	21.00	-25	7,261	-0.34%
2019/01/30	1	21.00	0	0.00	21.10	1	7,106	0.01%
2019/01/29	25	20.90	0	0.00	21.00	25	7,104	0.35%
2019/01/28	4	21.35	1.3	21.28	21.30	2.7	7,115	0.04%
2019/01/25	0	0.00	9	20.94	21.30	-9	7,064	-0.13%
2019/01/17	0	0.00	2	19.75	19.80	-2	6,717	-0.03%
2019/01/16	0	0.00	1	19.70	19.75	-1	6,767	-0.01%
2019/01/15	10	19.59	51	19.65	19.70	-41	6,793	-0.60%
2019/01/14	13	19.30	0	0.00	19.40	13	6,741	0.19%
2019/01/11	2	19.35	0	0.00	19.35	2	6,793	0.03%
2019/01/09	48.1	19.40	0	0.00	19.40	48.1	6,802	0.71%
2019/01/07	0.1	19.10	0	0.00	19.15	0.1	6,925	0.00%
2019/01/04	0	0.00	1	18.65	18.75	-1	7,115	-0.01%
2019/01/03	0.5	18.95	0	0.00	18.95	0.5	7,581	0.01%
2018/12/27	0	0.00	2	18.95	18.95	-2	8,246	-0.02%
2018/12/25	0	0.00	6	18.84	18.75	-6	8,407	-0.07%
2018/12/24	2	19.00	0	0.00	19.25	2	8,467	0.02%
2018/12/21	1	18.60	0	0.00	18.60	1	8,569	0.01%
2018/12/20	0	0.00	4	18.70	18.75	-4	8,538	-0.05%
2018/12/14	0	0.00	1	19.15	19.20	-1	8,665	-0.01%
2018/12/11	1	18.60	0	0.00	18.60	1	9,268	0.01%
2018/12/10	1	18.85	8	18.95	18.85	-7	9,419	-0.07%
2018/12/07	2	19.18	0	0.00	19.10	2	9,415	0.02%
2018/12/06	0.6	19.20	0	0.00	19.00	0.6	9,480	0.01%
2018/12/05	1	19.85	0	0.00	19.70	1	9,434	0.01%
2018/12/03	11	20.00	3	20.15	20.10	8	9,660	0.08%
2018/11/30	0	0.00	1	19.65	19.55	-1	9,500	-0.01%
2018/11/29	0	0.00	100	19.55	19.55	-100	9,462	-1.06%
2018/11/27	100	19.35	2	19.35	19.45	98	9,359	1.05%
2018/11/20	2	19.20	0	0.00	19.15	2	9,480	0.02%
2018/11/19	0	0.00	2	19.65	19.70	-2	9,441	-0.02%
2018/11/16	10	19.35	0	0.00	19.35	10	9,402	0.11%
2018/11/15	0	0.00	5	19.24	19.30	-5	9,380	-0.05%
2018/11/14	3	18.55	0	0.00	18.55	3	9,240	0.03%
2018/11/13	3	18.55	14	18.50	18.90	-11	9,247	-0.12%
2018/11/12	0	0.00	0.1	19.05	19.05	-0.1	9,272	0.00%
2018/11/08	2	18.80	0	0.00	18.70	2	9,305	0.02%
2018/11/06	0	0.00	8	18.45	18.50	-8	9,524	-0.08%
2018/11/02	0	0.00	5	18.40	18.55	-5	9,374	-0.05%
2018/10/31	1	18.40	9	18.62	18.90	-8	9,220	-0.09%
2018/10/29	0	0.00	1	18.25	18.05	-1	9,168	-0.01%
2018/10/25	0	0.00	23	17.81	17.80	-23	9,478	-0.24%
2018/10/19	1	17.15	2	17.20	17.55	-1	10,149	-0.01%
2018/10/18	1	17.55	0	0.00	17.55	1	10,128	0.01%
2018/10/17	3	17.65	0	0.00	17.55	3	10,214	0.03%
2018/10/16	1	17.45	0	0.00	17.50	1	10,373	0.01%
2018/10/11	107	17.11	304	17.38	17.00	-197	10,687	-1.84%	大買/大賣/鉅額交易
2018/10/08	107	18.34	112.1	18.20	18.25	-5.1	10,918	-0.05%	大買/大賣/
2018/10/05	2	18.90	280	18.95	18.65	-278	10,818	-2.57%	大賣/鉅額交易
2018/10/04	2	19.53	2	19.60	19.50	0	10,568	0.00%
2018/10/02	2	20.00	0	0.00	19.85	2	10,591	0.02%
2018/10/01	3	20.00	0	0.00	19.90	3	10,760	0.03%
2018/09/28	1	20.00	0	0.00	19.90	1	10,955	0.01%
2018/09/26	2	19.90	1	19.95	19.85	1	11,740	0.01%
2018/09/25	1	19.75	3	19.85	19.95	-2	11,850	-0.02%
2018/09/21	50	19.80	0	0.00	19.85	50	11,892	0.42%
2018/09/20	1	19.80	0	0.00	19.70	1	11,897	0.01%
2018/09/19	102.5	19.80	1	19.85	19.75	101.5	12,040	0.84%	大買/鉅額交易
2018/09/18	4.1	19.57	23.2	19.59	19.55	-19.1	12,009	-0.16%
2018/09/17	3.7	20.13	50	20.15	20.10	-46.3	11,833	-0.39%
2018/09/14	13	20.09	3	20.50	20.50	10	11,705	0.09%
2018/09/13	31	20.38	0	0.00	20.40	31	11,559	0.27%
2018/09/11	50	20.40	49	20.55	20.50	1	11,681	0.01%
2018/09/10	13	20.45	0	0.00	20.20	13	11,925	0.11%
2018/09/03	1	21.60	0	0.00	21.60	1	12,343	0.01%
2018/08/31	1	21.50	0	0.00	21.75	1	12,387	0.01%
2018/08/30	4	21.74	0	0.00	21.70	4	12,372	0.03%
2018/08/28	0	0.00	1	21.41	21.45	-1	12,600	-0.01%
2018/08/24	1	21.25	0	0.00	21.30	1	12,975	0.01%
2018/08/22	0	0.00	1	21.30	21.35	-1	13,642	-0.01%
2018/08/20	0	0.00	2	21.25	21.20	-2	13,840	-0.01%
2018/08/17	5	21.31	0	0.00	21.20	5	13,924	0.04%
2018/08/16	1	21.35	0	0.00	21.35	1	13,968	0.01%
2018/08/15	0	0.00	1	21.65	21.55	-1	14,117	-0.01%
2018/08/14	1	21.70	0	0.00	21.65	1	14,316	0.01%
2018/08/13	0	0.00	1	21.90	21.85	-1	14,557	-0.01%
2018/08/07	1	22.40	0	0.00	22.40	1	15,364	0.01%
2018/08/06	0.2	22.50	0	0.00	22.45	0.2	15,582	0.00%
2018/08/03	11	22.20	0	0.00	22.30	11	15,806	0.07%
2018/08/01	10	22.20	0	0.00	22.35	10	16,048	0.06%
2018/07/31	2.1	23.65	0	0.00	23.65	2.1	15,791	0.01%
2018/07/26	0	0.00	1	23.00	23.15	-1	15,728	-0.01%
2018/07/20	10	23.50	0	0.00	23.25	10	15,862	0.06%
2018/07/18	0	0.00	5	23.65	23.70	-5	15,892	-0.03%
2018/07/16	20	22.65	2	22.65	22.70	18	15,094	0.12%
2018/07/13	4	22.19	0	0.00	22.35	4	15,059	0.03%
2018/07/11	2	21.78	0	0.00	21.80	2	15,255	0.01%
2018/07/10	0	0.00	2	22.10	22.00	-2	15,253	-0.01%
2018/07/09	2	21.80	0.1	21.90	21.80	1.9	15,391	0.01%
2018/07/06	16	21.62	12	21.73	21.70	4	15,456	0.03%
2018/07/05	5	21.75	6	21.84	21.70	-1	15,376	-0.01%
2018/07/04	1	22.10	0	0.00	22.20	1	14,874	0.01%
2018/07/03	4	22.38	1	22.50	22.25	3	15,032	0.02%
2018/07/02	1	22.60	0	0.00	22.40	1	15,382	0.01%
2018/06/29	7	22.38	14	22.53	22.65	-7	15,496	-0.05%
2018/06/28	6	22.26	0	0.00	22.40	6	15,465	0.04%
2018/06/27	12	22.43	0	0.00	22.40	12	15,426	0.08%
2018/06/26	3	22.52	0	0.00	22.40	3	15,570	0.02%
2018/06/22	2	22.75	0	0.00	22.75	2	15,831	0.01%
2018/06/21	22	22.95	0	0.00	22.85	22	16,043	0.14%
2018/06/20	23	22.74	6	22.85	23.00	17	16,519	0.10%
2018/06/19	15	22.89	0	0.00	22.85	15	16,672	0.09%
2018/06/15	1	23.30	1	23.45	23.20	0	16,733	0.00%
2018/06/13	5	23.43	1	23.55	23.35	4	17,619	0.02%
2018/06/11	0	0.00	1	23.55	23.55	-1	20,223	0.00%
2018/06/07	1	23.40	0	0.00	23.45	1	22,369	0.00%
2018/06/06	1	23.45	0	0.00	23.45	1	23,533	0.00%
2018/06/01	1	22.80	15	23.00	23.05	-14	23,845	-0.06%
2018/05/31	15	22.92	0	0.00	22.55	15	23,872	0.06%
2018/05/30	7	22.88	190	22.84	22.80	-183	23,589	-0.78%	大賣/鉅額交易
2018/05/29	5	23.16	0	0.00	23.15	5	23,434	0.02%
2018/05/28	0	0.00	2	23.40	23.35	-2	23,602	-0.01%
2018/05/24	1	23.15	0	0.00	23.20	1	23,928	0.00%
2018/05/23	1	23.25	0	0.00	23.20	1	24,156	0.00%
2018/05/22	0	0.00	1	23.65	23.50	-1	24,376	0.00%
2018/05/21	1	23.20	5	23.45	23.40	-4	24,612	-0.02%
2018/05/16	0	0.00	2	23.05	23.10	-2	24,409	-0.01%
2018/05/15	9	23.23	0	0.00	23.15	9	24,301	0.04%
2018/05/11	0	0.00	5	23.35	23.15	-5	24,251	-0.02%
2018/05/10	8	23.43	1	23.50	23.45	7	24,106	0.03%
2018/05/08	0	0.00	2	23.95	23.85	-2	23,948	-0.01%
2018/05/07	190	24.24	10	23.65	24.20	180	23,954	0.75%	大買/鉅額交易
2018/05/04	10	23.44	0	0.00	23.40	10	23,702	0.04%
2018/05/02	0	0.00	1	23.90	23.90	-1	23,633	0.00%
2018/04/30	0	0.00	3	23.75	23.70	-3	24,002	-0.01%
2018/04/27	15	23.43	8	23.57	23.65	7	24,545	0.03%
2018/04/26	2	23.73	6	23.85	23.60	-4	24,717	-0.02%
2018/04/25	7	23.68	1	23.65	23.50	6	24,570	0.02%
2018/04/24	8	23.74	0	0.00	23.70	8	24,487	0.03%
2018/04/23	50	23.95	53	23.96	24.10	-3	24,541	-0.01%
2018/04/20	4	23.86	0	0.00	23.90	4	24,556	0.02%
2018/04/19	13	24.05	0	0.00	24.25	13	24,474	0.05%
2018/04/18	5.8	24.11	0	0.00	23.85	5.8	24,724	0.02%
2018/04/17	150	24.15	154	24.00	24.25	-4	24,596	-0.02%	大買/大賣/
2018/04/16	8	23.81	0	0.00	23.70	8	24,490	0.03%
2018/04/13	87	24.08	175	23.80	23.80	-88	24,455	-0.36%	大賣/
2018/04/12	85	24.18	88	24.01	24.10	-3	24,326	-0.01%
2018/04/11	4	23.93	15	24.05	23.95	-11	24,117	-0.05%
2018/04/10	15	23.79	6	24.10	23.70	9	24,125	0.04%
2018/04/09	10	23.77	0	0.00	23.70	10	24,069	0.04%
2018/04/03	31	24.13	6	24.19	24.00	25	23,986	0.10%
2018/03/31	2	24.85	0	0.00	24.90	2	23,582	0.01%
2018/03/30	1	25.05	2	25.20	25.05	-1	23,678	0.00%
2018/03/29	5	25.19	5	25.15	24.95	0	24,073	0.00%
2018/03/28	1	25.30	0	0.00	25.30	1	24,078	0.00%
2018/03/27	60	25.60	0	0.00	25.70	60	24,099	0.25%
2018/03/26	52	25.23	52	25.10	25.30	0	23,784	0.00%
2018/03/23	7	24.99	0	0.00	24.85	7	23,601	0.03%
2018/03/22	2	26.15	2	25.75	25.65	0	23,300	0.00%
2018/03/21	0	0.00	20	26.25	26.10	-20	23,131	-0.09%
2018/03/20	2	25.13	64	25.52	26.10	-62	22,992	-0.27%
2018/03/19	66	25.57	62	25.65	25.45	4	22,381	0.02%
2018/03/16	58	25.68	0	0.00	25.60	58	21,994	0.26%
2018/03/15	46	25.98	20	26.11	26.50	26	20,982	0.12%
2018/03/14	46	27.39	24	27.76	26.95	22	19,735	0.11%
2018/03/13	0	0.00	29	27.40	27.35	-29	18,270	-0.16%
2018/03/12	25	27.15	29	27.26	27.35	-4	18,033	-0.02%
2018/03/09	4	25.50	10	25.50	25.40	-6	17,233	-0.03%
2018/03/07	0	0.00	15	24.65	24.65	-15	17,100	-0.09%
2018/03/06	1	24.80	0	0.00	24.70	1	17,400	0.01%
2018/03/05	0	0.00	1	24.75	24.85	-1	17,663	-0.01%
2018/03/02	1	24.75	0	0.00	24.70	1	17,879	0.01%
2018/03/01	1	24.50	6	24.84	24.90	-5	18,081	-0.03%
2018/02/27	0	0.00	2	24.35	24.50	-2	18,127	-0.01%
2018/02/22	0	0.00	1	24.15	24.50	-1	18,108	-0.01%
2018/02/12	6	23.03	0	0.00	22.90	6	17,734	0.03%
2018/02/09	3	22.55	0	0.00	22.70	3	17,712	0.02%
2018/02/07	1	22.95	0	0.00	23.15	1	18,124	0.01%
2018/02/06	12	22.95	0	0.00	22.35	12	18,107	0.07%
2018/02/05	2	23.85	2	23.78	23.80	0	17,883	0.00%
2018/02/01	5	24.20	0	0.00	24.20	5	18,009	0.03%
2018/01/30	0	0.00	10	24.46	24.45	-10	18,443	-0.05%
2018/01/29	6	24.25	0	0.00	24.30	6	18,460	0.03%
2018/01/25	10	25.00	0	0.00	24.60	10	19,017	0.05%
2018/01/24	0	0.00	11	25.05	25.10	-11	18,883	-0.06%
2018/01/23	265	24.89	286	24.52	24.90	-21	18,534	-0.11%	大買/大賣/
2018/01/22	100	24.20	104	24.30	24.30	-4	17,952	-0.02%	大賣/
2018/01/18	100	23.90	103	24.00	23.75	-3	17,594	-0.02%	大賣/
2018/01/17	268	23.90	0	0.00	23.90	268	17,577	1.52%	大買/鉅額交易
2018/01/16	1	23.85	1	23.85	23.85	0	18,041	0.00%
2018/01/15	1	24.00	269	23.95	23.95	-268	18,096	-1.48%	大賣/鉅額交易
2018/01/12	102	23.85	104	23.99	23.90	-2	18,147	-0.01%	大買/大賣/
2018/01/10	8	23.32	1	23.45	23.30	7	18,097	0.04%
2018/01/08	2	23.50	0	0.00	23.55	2	18,700	0.01%
2018/01/05	0	0.00	10	23.60	23.65	-10	18,757	-0.05%
2018/01/04	2	23.50	0	0.00	23.45	2	18,936	0.01%
2018/01/03	161	23.84	287	23.60	23.60	-126	19,036	-0.66%	大買/大賣/鉅額交易
2018/01/02	81	23.80	200	24.06	23.80	-119	18,881	-0.63%	大賣/鉅額交易