緯創 (3231)-元富-大裕券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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	82.7	114.58	66	116.33	115.00	16.7	99,484	0.02%
2024/04/18	84.2	117.06	153.2	114.71	118.00	-69	100,151	-0.07%	大賣/
2024/04/17	64.6	114.20	19	114.53	114.50	45.6	100,628	0.05%
2024/04/16	128	114.21	52.7	114.57	114.00	75.3	99,977	0.08%	大買/
2024/04/15	33.7	120.12	33	119.47	119.50	0.7	99,746	0.00%
2024/04/12	40.9	123.44	17	123.76	122.50	23.9	99,486	0.02%
2024/04/11	62.3	124.14	104	124.45	123.00	-41.7	98,973	-0.04%	大賣/
2024/04/10	37.9	126.87	24	126.63	125.50	13.9	98,514	0.01%
2024/04/09	112.5	127.56	23.7	126.43	126.00	88.8	97,978	0.09%	大買/
2024/04/08	79.8	131.12	54.5	131.49	132.00	25.3	97,472	0.03%
2024/04/03	89	128.71	180.5	129.03	129.50	-91.5	97,382	-0.09%	大賣/
2024/04/02	39.3	124.54	33.4	124.64	125.00	5.9	95,006	0.01%
2024/04/01	47.2	124.25	40.8	122.96	122.50	6.5	94,296	0.01%
2024/03/29	223.3	125.32	279.9	125.47	125.00	-56.7	93,180	-0.06%	大買/大賣/
2024/03/28	28.2	118.49	45.5	119.10	120.50	-17.3	90,381	-0.02%
2024/03/27	17.2	116.76	9	116.78	117.00	8.2	90,264	0.01%
2024/03/26	136.9	117.49	210	116.99	117.00	-73.1	91,006	-0.08%	大買/大賣/
2024/03/25	21.1	123.12	33.5	123.54	122.00	-12.4	90,863	-0.01%
2024/03/22	45.1	123.12	76.2	122.76	123.00	-31	91,132	-0.03%
2024/03/21	19.1	121.00	24	120.98	120.50	-5	90,520	-0.01%
2024/03/20	87.3	122.45	77.5	122.72	120.00	9.8	90,895	0.01%
2024/03/19	75.6	120.96	77	121.94	122.50	-1.4	90,127	0.00%
2024/03/18	24	119.98	38.8	119.86	120.00	-14.8	89,597	-0.02%
2024/03/15	55.8	118.44	50.4	118.39	119.50	5.4	89,472	0.01%
2024/03/14	43.5	115.37	39	115.36	115.50	4.5	88,677	0.01%
2024/03/13	152.4	117.98	23.2	117.60	116.50	129.3	88,539	0.15%	大買/鉅額交易
2024/03/12	64.2	121.71	46.6	122.28	122.50	17.6	87,599	0.02%
2024/03/11	73	122.60	99.9	122.33	121.00	-26.9	86,981	-0.03%
2024/03/08	67.1	116.57	51	117.12	116.00	16.1	84,658	0.02%
2024/03/07	64.2	117.67	56	117.17	116.00	8.2	84,305	0.01%
2024/03/06	94.1	119.80	25	119.70	119.50	69.1	84,380	0.08%
2024/03/05	54.5	120.51	81.7	120.76	121.50	-27.2	84,705	-0.03%
2024/03/04	65.3	119.25	49.1	118.24	116.50	16.2	83,596	0.02%
2024/03/01	20	118.55	79	118.66	118.00	-59	82,963	-0.07%
2024/02/29	31	113.73	14	114.29	115.50	17	82,639	0.02%
2024/02/27	49	114.92	34.1	113.12	113.50	14.9	82,161	0.02%
2024/02/26	65.6	116.64	67.2	117.13	117.00	-1.6	81,520	0.00%
2024/02/23	223.7	120.30	142.6	119.86	116.00	81.1	82,394	0.10%	大買/大賣/
2024/02/22	95.7	120.64	85.6	120.78	119.00	10.1	82,377	0.01%
2024/02/21	114.3	118.22	54.2	118.07	118.50	60.1	81,420	0.07%	大買/
2024/02/20	118.6	121.59	16	122.59	122.00	102.6	80,732	0.13%	大買/鉅額交易
2024/02/19	162.2	125.18	81.6	123.74	122.50	80.6	80,311	0.10%	大買/
2024/02/16	121.7	128.45	94.8	129.77	126.00	26.9	80,523	0.03%	大買/
2024/02/15	183.4	131.24	224.2	131.84	130.50	-40.8	79,728	-0.05%	大買/大賣/
2024/02/05	170.6	122.72	173.1	123.21	124.50	-2.5	78,923	0.00%	大買/大賣/
2024/02/02	80.1	118.80	169	119.16	120.00	-88.9	78,367	-0.11%	大賣/
2024/02/01	31.2	114.05	14.7	113.74	115.00	16.5	78,456	0.02%
2024/01/31	79.2	115.30	9.1	115.12	114.50	70.2	81,131	0.09%
2024/01/30	31.1	118.43	74.4	118.45	118.00	-43.3	80,957	-0.05%
2024/01/29	72.1	116.26	86.2	116.39	116.50	-14.1	80,092	-0.02%
2024/01/26	100.6	112.95	132.1	112.70	113.00	-31.5	79,717	-0.04%	大賣/
2024/01/25	368.1	117.61	331	115.92	115.00	37.1	79,371	0.05%	大買/大賣/
2024/01/24	200.6	115.55	194	115.49	116.00	6.6	77,578	0.01%	大買/大賣/
2024/01/23	74.3	116.34	96.4	116.07	117.00	-22.1	77,090	-0.03%
2024/01/22	165.7	115.54	218.6	115.91	116.50	-53	75,750	-0.07%	大買/大賣/
2024/01/19	85.3	104.08	518.9	104.58	107.00	-433.5	72,889	-0.59%	大賣/鉅額交易
2024/01/18	121.4	97.34	95	97.43	97.70	26.4	69,445	0.04%	大買/
2024/01/17	415.2	99.06	166.1	99.28	97.90	249	69,404	0.36%	大買/大賣/鉅額交易
2024/01/16	126.6	98.64	111.2	98.90	98.60	15.3	69,586	0.02%	大買/大賣/
2024/01/15	149.1	100.38	53.6	99.22	98.60	95.5	69,770	0.14%	大買/
2024/01/12	185.3	97.89	177.4	99.25	99.50	7.9	69,377	0.01%	大買/大賣/
2024/01/11	60.9	96.19	147.5	96.67	97.60	-86.5	68,947	-0.13%	大賣/
2024/01/10	15	94.81	24.1	95.17	94.50	-9.1	70,996	-0.01%
2024/01/09	78	95.18	41.1	95.44	94.00	36.9	72,328	0.05%
2024/01/08	26	94.78	47.1	94.73	94.40	-21.1	72,025	-0.03%
2024/01/05	24.6	94.10	10	94.11	93.60	14.6	72,968	0.02%
2024/01/04	64.1	94.08	47.2	94.56	94.20	16.9	74,314	0.02%
2024/01/03	36.3	93.38	21	93.52	93.50	15.3	76,970	0.02%
2024/01/02	151.3	96.65	51	95.48	93.70	100.3	77,612	0.13%	大買/
2023/12/29	236.5	97.92	361.1	98.20	98.60	-124.6	76,858	-0.16%	大買/大賣/鉅額交易
2023/12/28	71.6	96.57	44.1	96.74	95.90	27.6	76,126	0.04%
2023/12/27	43.1	96.77	66	97.06	96.70	-22.9	77,213	-0.03%
2023/12/26	116.3	96.67	65.1	97.01	97.00	51.2	79,699	0.06%	大買/
2023/12/25	132.3	97.01	88.6	96.84	96.60	43.7	80,972	0.05%	大買/
2023/12/22	33.1	94.90	25	94.61	94.20	8.1	80,706	0.01%
2023/12/21	97.3	94.77	129.5	94.75	95.20	-32.2	80,789	-0.04%	大賣/
2023/12/20	48.4	94.23	93.1	94.43	94.20	-44.7	80,167	-0.06%
2023/12/19	128.5	92.78	116.1	92.33	92.00	12.4	79,775	0.02%	大買/大賣/
2023/12/18	23.1	92.42	15	92.61	92.30	8.1	80,271	0.01%
2023/12/15	78.3	92.37	35	92.21	91.60	43.3	81,153	0.05%
2023/12/14	42.2	93.67	56.5	93.77	93.10	-14.3	81,709	-0.02%
2023/12/13	50	92.75	34	92.86	92.90	16	81,924	0.02%
2023/12/12	31.2	91.26	20.6	91.11	90.50	10.6	82,288	0.01%
2023/12/11	28	92.29	43	92.57	91.80	-15	83,190	-0.02%
2023/12/08	47.3	93.43	66	93.57	92.60	-18.7	83,663	-0.02%
2023/12/07	68.3	92.89	79.7	92.90	93.40	-11.4	84,174	-0.01%
2023/12/06	51	91.17	37.1	91.09	91.20	14	85,906	0.02%
2023/12/05	54.5	89.33	15	89.31	89.20	39.5	86,114	0.05%
2023/12/04	72.4	92.19	68	92.97	91.30	4.4	86,032	0.01%
2023/12/01	138.6	91.18	150	92.51	92.80	-11.4	86,253	-0.01%	大買/大賣/
2023/11/30	100.1	92.02	24	91.66	91.50	76.1	86,241	0.09%
2023/11/29	50.3	93.30	21	93.40	93.30	29.3	86,498	0.03%
2023/11/28	79.1	92.38	67	92.48	92.50	12.1	88,159	0.01%
2023/11/27	79.2	92.53	27.3	92.65	92.70	51.9	90,725	0.06%
2023/11/24	23.1	95.62	22	95.54	96.00	1.1	91,275	0.00%
2023/11/22	235.8	99.06	22	98.20	97.60	213.8	94,745	0.23%	大買/鉅額交易
2023/11/21	104.1	102.60	146.8	102.77	102.50	-42.6	97,250	-0.04%	大買/大賣/
2023/11/20	72.1	98.88	125.2	99.93	99.70	-53.1	100,938	-0.05%	大賣/
2023/11/17	27.9	99.37	24	99.23	99.00	3.9	102,125	0.00%
2023/11/16	63.2	98.87	11	99.41	99.00	52.2	103,972	0.05%
2023/11/15	74	100.61	162	100.02	99.00	-88	105,424	-0.08%	大賣/
2023/11/14	150.4	99.26	88	98.67	98.10	62.4	108,376	0.06%	大買/
2023/11/13	23	99.18	164.1	99.14	100.00	-141.1	112,049	-0.13%	大賣/鉅額交易
2023/11/10	186.4	97.55	94.1	96.41	98.10	92.4	113,658	0.08%	大買/
2023/11/09	197	98.85	218.5	98.97	98.60	-21.5	114,264	-0.02%	大買/大賣/
2023/11/08	677.1	98.91	615.6	97.72	97.30	61.5	115,887	0.05%	大買/大賣/
2023/11/07	95	92.99	133.1	93.67	93.40	-38.1	115,130	-0.03%	大賣/
2023/11/06	126	92.62	56.1	92.56	92.10	70	118,831	0.06%	大買/
2023/11/03	81.5	92.76	71	93.61	91.20	10.5	121,725	0.01%
2023/11/02	59	93.16	77.2	93.06	92.80	-18.2	126,175	-0.01%
2023/11/01	170.1	89.76	153	90.17	89.50	17	127,805	0.01%	大買/大賣/
2023/10/31	183.1	93.43	177	91.46	89.40	6.1	132,840	0.00%	大買/大賣/
2023/10/30	30	95.16	31	94.56	93.70	-1	134,868	0.00%
2023/10/27	162.1	96.29	171	95.15	94.30	-8.9	138,647	-0.01%	大買/大賣/
2023/10/26	48.2	93.34	36.1	93.14	93.20	12.2	140,010	0.01%
2023/10/25	186.2	96.02	157	95.97	95.30	29.1	142,461	0.02%	大買/大賣/
2023/10/24	62	95.06	56.1	95.17	96.20	5.9	142,120	0.00%
2023/10/23	48.1	92.66	64	92.78	92.50	-15.9	141,242	-0.01%
2023/10/20	65	90.93	71.1	91.42	91.40	-6.1	141,005	0.00%
2023/10/19	77.3	91.42	78	91.35	91.70	-0.7	140,393	0.00%
2023/10/18	124.6	89.82	140.5	90.03	91.00	-15.9	139,872	-0.01%	大買/大賣/
2023/10/17	136.3	96.94	142.1	97.10	94.70	-5.8	137,104	0.00%	大買/大賣/
2023/10/16	105.4	98.67	41	98.67	98.00	64.4	135,942	0.05%	大買/
2023/10/13	89.5	99.28	26.1	99.43	99.10	63.5	135,724	0.05%
2023/10/12	144	101.86	142.1	102.06	102.50	2	134,759	0.00%	大買/大賣/
2023/10/11	148.9	101.83	181	104.49	98.20	-32.1	134,082	-0.02%	大買/大賣/
2023/10/06	187.4	109.16	130.1	108.81	108.50	57.3	134,437	0.04%	大買/大賣/
2023/10/05	99	106.50	25	106.62	107.00	74	136,130	0.05%
2023/10/04	93.5	105.40	89.1	105.09	106.00	4.4	137,219	0.00%
2023/10/03	232.3	110.18	232	109.90	108.00	0.3	137,686	0.00%	大買/大賣/
2023/10/02	242	108.14	285.6	110.20	111.00	-43.6	138,259	-0.03%	大買/大賣/
2023/09/28	214.1	104.42	152	103.06	101.50	62.1	137,680	0.05%	大買/大賣/
2023/09/27	163	101.44	104.1	102.07	103.00	58.9	137,943	0.04%	大買/大賣/
2023/09/26	23.1	102.80	77.1	102.49	101.50	-54	138,726	-0.04%
2023/09/25	71.1	102.05	92	102.50	103.00	-20.9	139,770	-0.01%
2023/09/22	132	99.87	147.5	101.13	102.50	-15.5	141,561	-0.01%	大買/大賣/
2023/09/21	130	98.08	144.5	99.75	100.50	-14.5	142,708	-0.01%	大買/大賣/
2023/09/20	114.6	100.45	50.6	100.10	98.70	64	143,098	0.04%	大買/
2023/09/19	89.5	99.25	141	98.28	98.40	-51.5	143,234	-0.04%	大賣/
2023/09/18	78.3	101.58	74	101.01	101.00	4.2	143,749	0.00%
2023/09/15	94	105.96	39.8	105.55	104.50	54.2	145,515	0.04%
2023/09/14	202.6	106.17	245.4	106.11	106.00	-42.8	145,823	-0.03%	大買/大賣/
2023/09/13	144	101.58	82	102.14	102.00	62	145,987	0.04%	大買/
2023/09/12	154.2	101.82	132.1	102.28	102.00	22.1	147,817	0.01%	大買/大賣/
2023/09/11	92.9	104.60	349.2	102.36	102.50	-256.2	149,199	-0.17%	大賣/鉅額交易
2023/09/08	84.4	109.91	80	109.81	109.00	4.4	149,315	0.00%
2023/09/07	27.2	111.43	22	110.82	110.00	5.2	150,140	0.00%
2023/09/06	70	113.63	64	113.23	113.50	6	151,328	0.00%
2023/09/05	83	111.49	86	111.85	112.50	-3	152,889	0.00%
2023/09/04	125.5	111.03	106.1	111.85	112.50	19.5	153,207	0.01%	大買/大賣/
2023/09/01	202	113.67	127	110.68	109.00	75	153,384	0.05%	大買/大賣/
2023/08/31	135.7	111.75	230	113.44	117.00	-94.3	151,878	-0.06%	大買/大賣/
2023/08/30	65.1	112.94	95.1	113.03	112.00	-30	150,388	-0.02%
2023/08/29	98.1	111.58	55	109.80	109.50	43.1	152,731	0.03%
2023/08/28	250.4	110.14	120	109.14	109.50	130.3	153,126	0.09%	大買/大賣/鉅額交易
2023/08/25	418.7	112.18	80.6	114.06	111.00	338.1	155,577	0.22%	大買/鉅額交易
2023/08/24	220.5	128.64	374	131.64	122.50	-153.6	153,948	-0.10%	大買/大賣/鉅額交易
2023/08/23	110	124.12	100.1	124.98	127.50	9.9	151,950	0.01%	大買/
2023/08/22	108.1	125.15	129.3	125.34	123.50	-21.2	154,442	-0.01%	大買/大賣/
2023/08/21	140	121.74	147.6	121.18	121.00	-7.6	155,205	0.00%	大買/大賣/
2023/08/18	283.4	123.55	113.2	119.92	120.50	170.2	154,552	0.11%	大買/大賣/鉅額交易
2023/08/17	238.3	127.19	245.7	128.10	129.00	-7.4	151,273	0.00%	大買/大賣/
2023/08/16	208.3	120.80	109	121.62	128.00	99.3	147,325	0.07%	大買/大賣/
2023/08/15	117.1	118.50	186	119.52	116.50	-68.9	145,781	-0.05%	大買/大賣/
2023/08/14	125.1	111.37	41.3	111.07	111.50	83.8	144,619	0.06%	大買/
2023/08/11	76	117.40	58.2	117.37	115.00	17.8	141,921	0.01%
2023/08/10	258.2	113.27	171.2	113.88	113.50	87	140,567	0.06%	大買/大賣/
2023/08/09	201.2	121.31	184.9	122.86	120.00	16.4	137,269	0.01%	大買/大賣/
2023/08/08	124.6	129.57	69.4	130.24	129.00	55.2	136,528	0.04%	大買/
2023/08/07	45.1	120.21	107.1	122.72	125.00	-62	131,929	-0.05%	大賣/
2023/08/04	97.6	115.73	97.7	114.93	114.00	-0.1	130,249	0.00%
2023/08/02	92.5	129.77	69.5	132.29	121.50	23	125,410	0.02%
2023/08/01	134.3	133.85	94.2	134.96	135.00	40.2	123,181	0.03%	大買/
2023/07/31	104.3	151.08	35.3	147.42	141.50	69	119,189	0.06%	大買/
2023/07/28	137.5	152.60	117.8	153.74	157.00	19.6	117,057	0.02%	大買/大賣/
2023/07/27	11	155.72	2.2	159.31	154.00	8.8	114,413	0.01%
2023/07/26	25.5	153.26	40.8	155.93	156.50	-15.2	115,335	-0.01%
2023/07/25	19.3	156.23	6.5	159.74	152.00	12.8	115,259	0.01%
2023/07/24	13.5	155.88	73.5	153.60	158.00	-60.1	115,382	-0.05%
2023/07/21	38.5	133.43	56.2	139.21	147.50	-17.7	115,512	-0.02%
2023/07/20	38.2	129.46	38	132.32	134.50	0.2	115,954	0.00%
2023/07/19	50.2	132.42	10	126.85	128.00	40.2	116,322	0.03%
2023/07/18	36.8	140.81	23.1	135.26	133.00	13.7	116,878	0.01%
2023/07/17	40.3	141.12	41.2	143.68	139.50	-0.9	117,000	0.00%
2023/07/14	42.3	135.30	54.6	140.68	142.00	-12.3	118,026	-0.01%
2023/07/13	135.1	134.70	70.7	134.30	132.00	64.4	117,676	0.05%	大買/
2023/07/12	91.5	122.56	76.9	121.52	124.00	14.7	114,566	0.01%
2023/07/11	13.1	110.11	119.7	110.77	113.00	-106.6	112,635	-0.09%	大賣/鉅額交易
2023/07/10	19.3	105.41	25.5	104.34	103.00	-6.3	111,414	-0.01%
2023/07/07	65.1	107.54	48.3	107.51	106.00	16.8	110,867	0.02%
2023/07/06	31.8	106.28	90.8	107.39	105.50	-59	109,008	-0.05%
2023/07/05	61.6	101.68	57.9	102.27	102.50	3.7	107,848	0.00%
2023/07/04	19.7	102.49	40.4	103.40	105.00	-20.7	106,113	-0.02%
2023/07/03	123.3	96.10	46.7	96.09	95.70	76.7	105,150	0.07%	大買/
2023/06/30	52.7	87.60	82	88.49	90.80	-29.3	104,322	-0.03%
2023/06/29	19.6	82.30	92.1	82.64	83.60	-72.5	103,396	-0.07%
2023/06/28	150.3	80.69	142.5	81.09	78.70	7.8	101,949	0.01%	大買/大賣/
2023/06/27	22.1	80.99	18	80.63	79.60	4.1	100,933	0.00%
2023/06/26	47.3	81.37	45.1	82.02	82.80	2.1	100,256	0.00%
2023/06/21	57.4	82.53	102.1	82.10	84.10	-44.7	99,270	-0.05%	大賣/
2023/06/20	23	77.50	131.1	77.81	77.70	-108.1	97,590	-0.11%	大賣/鉅額交易
2023/06/19	23.1	79.38	28.1	79.97	78.40	-4.9	96,478	-0.01%
2023/06/16	19.2	80.77	71	80.96	80.20	-51.8	95,723	-0.05%
2023/06/15	175.1	78.66	66.4	79.78	80.20	108.8	93,255	0.12%	大買/鉅額交易
2023/06/14	35.4	75.04	85	74.62	76.70	-49.7	90,825	-0.05%
2023/06/13	12	71.38	23.1	71.96	71.80	-11.1	87,985	-0.01%
2023/06/12	69	72.22	34	71.66	70.70	35	86,804	0.04%
2023/06/09	40.1	72.40	62.2	71.78	73.00	-22.1	84,944	-0.03%
2023/06/08	30	69.22	19	69.13	68.00	11	82,605	0.01%
2023/06/07	142	69.37	136	69.74	68.60	6	81,273	0.01%	大買/大賣/
2023/06/06	24	71.00	173.1	70.48	70.60	-149.1	79,813	-0.19%	大賣/鉅額交易
2023/06/05	92.1	71.83	44	71.26	71.00	48.1	79,062	0.06%
2023/06/02	82	73.71	94	73.96	71.10	-12	77,459	-0.02%
2023/06/01	54	67.34	151.3	67.78	69.40	-97.3	73,617	-0.13%	大賣/
2023/05/31	35.6	66.64	37	66.45	66.70	-1.4	71,367	0.00%
2023/05/30	35.7	67.17	131	67.30	66.30	-95.3	66,044	-0.14%	大賣/
2023/05/29	100	68.13	79.1	68.03	68.00	21	63,640	0.03%
2023/05/26	154.1	64.88	100.8	65.50	65.00	53.3	60,859	0.09%	大買/
2023/05/25	53.2	60.19	86	60.73	61.70	-32.8	56,693	-0.06%
2023/05/24	19	55.38	30.5	55.42	56.10	-11.5	53,445	-0.02%
2023/05/23	12.2	54.06	20.4	53.24	53.60	-8.1	51,926	-0.02%
2023/05/22	4	53.02	25	53.19	52.70	-21	50,829	-0.04%
2023/05/19	145	52.49	57.7	52.43	53.20	87.3	49,902	0.17%	大買/
2023/05/18	11	50.90	83.6	50.79	50.60	-72.6	48,118	-0.15%
2023/05/17	10	49.34	24	49.53	49.45	-14	46,770	-0.03%
2023/05/16	21.1	48.69	121	48.48	48.45	-100	45,829	-0.22%	大賣/
2023/05/15	25.2	49.07	17	49.29	48.50	8.2	44,747	0.02%
2023/05/12	37	47.53	65.1	48.90	50.10	-28.1	43,504	-0.06%
2023/05/11	10	47.60	4	48.00	47.50	6	40,848	0.01%
2023/05/10	123	48.53	14	48.04	48.10	109	40,176	0.27%	大買/鉅額交易
2023/05/09	12	48.97	12	49.11	50.00	0	39,277	0.00%
2023/05/08	20.1	50.64	20.4	50.70	49.90	-0.3	38,509	0.00%
2023/05/05	6	49.52	5	49.52	49.15	1	37,793	0.00%
2023/05/04	22	48.76	121	47.91	49.55	-99	37,416	-0.26%	大賣/
2023/05/03	35	48.94	3	49.05	48.95	32	36,729	0.09%
2023/05/02	16	49.28	38	49.56	50.10	-22	36,394	-0.06%
2023/04/28	4	45.59	3	46.22	46.50	1	35,295	0.00%
2023/04/27	5.5	45.73	16	45.94	46.00	-10.5	34,667	-0.03%
2023/04/26	11	44.16	18	44.52	45.00	-7	33,828	-0.02%
2023/04/25	19	44.08	12	43.68	43.70	7	32,985	0.02%
2023/04/24	103	45.45	15	46.15	46.20	88	31,630	0.28%	大買/
2023/04/21	6.1	44.57	10	44.36	44.50	-4	30,785	-0.01%
2023/04/20	25.1	45.67	33	45.13	45.80	-7.9	29,599	-0.03%
2023/04/19	40	46.03	137.9	45.85	45.65	-97.9	28,817	-0.34%	大賣/
2023/04/18	3	43.42	17	43.70	43.45	-14	27,272	-0.05%
2023/04/17	16.5	44.47	13	44.42	44.20	3.5	26,654	0.01%
2023/04/14	15	44.46	9.1	44.13	43.95	5.9	26,180	0.02%
2023/04/13	19	44.71	18	44.58	44.45	1	25,236	0.00%
2023/04/12	12	44.77	31.1	44.87	45.15	-19.1	24,386	-0.08%
2023/04/11	10.5	43.30	10.2	43.37	43.45	0.3	23,306	0.00%
2023/04/10	28	42.20	25.1	42.65	43.40	2.9	22,753	0.01%
2023/04/07	3	40.93	6	40.59	40.60	-3	21,414	-0.01%
2023/04/06	5	41.22	24	41.05	41.40	-19	20,966	-0.09%
2023/03/31	33	41.47	34.3	41.69	41.85	-1.3	20,410	-0.01%
2023/03/30	30	41.32	31	41.40	41.60	-1	19,804	-0.01%
2023/03/29	11.1	39.62	116	39.01	39.55	-104.9	18,541	-0.57%	大賣/鉅額交易
2023/03/28	13	39.78	26	39.81	39.40	-13	18,323	-0.07%
2023/03/27	11	41.05	11.1	40.79	41.20	-0.1	18,137	0.00%
2023/03/24	15	39.68	22	39.55	40.00	-7	17,776	-0.04%
2023/03/23	4	39.21	38	39.35	39.65	-34	16,814	-0.20%
2023/03/22	25	37.89	8.2	38.09	38.20	16.8	15,790	0.11%
2023/03/21	11	37.43	180	37.18	37.55	-169	15,307	-1.10%	大賣/鉅額交易
2023/03/20	4.1	35.55	17.1	35.55	35.90	-13	14,354	-0.09%
2023/03/17	110	34.95	7	34.93	34.95	103	14,196	0.73%	大買/鉅額交易
2023/03/16	114.1	34.50	16	34.61	34.55	98.1	13,982	0.70%	大買/
2023/03/15	2	34.70	16.8	34.38	34.50	-14.8	13,837	-0.11%
2023/03/14	0	33.70	1	33.60	33.55	-1	13,442	-0.01%
2023/03/13	0	0.00	1	33.20	33.65	-1	13,450	-0.01%
2023/03/10	0	0.00	6	33.57	33.60	-6	13,325	-0.05%
2023/03/09	8	33.76	2	33.78	33.95	6	13,293	0.05%
2023/03/08	0.5	33.75	22.2	33.71	33.80	-21.7	13,102	-0.17%
2023/03/07	0.1	33.05	4	33.10	33.15	-3.9	12,831	-0.03%
2023/03/06	3	32.80	0.2	32.65	32.85	2.8	12,700	0.02%
2023/03/03	0.2	32.45	4	32.56	32.65	-3.8	12,665	-0.03%
2023/03/02	2	32.18	10	32.16	32.35	-8	12,673	-0.06%
2023/03/01	22	32.37	10.3	32.56	32.55	11.7	12,625	0.09%
2023/02/24	12	32.68	27.8	32.83	33.15	-15.8	12,354	-0.13%
2023/02/23	2	32.18	5	31.96	32.20	-3	11,845	-0.03%
2023/02/22	1	31.65	10	31.61	31.75	-9	11,623	-0.08%
2023/02/21	0	0.00	3	31.65	31.75	-3	11,700	-0.03%
2023/02/17	1	31.50	0	0.00	31.65	1	11,955	0.01%
2023/02/16	1	31.65	0	0.00	31.50	1	12,054	0.01%
2023/02/15	0	0.00	31	31.70	31.80	-31	12,205	-0.25%
2023/02/14	0	0.00	2	31.75	31.75	-2	12,160	-0.02%
2023/02/13	0	0.00	3	31.63	31.70	-3	12,208	-0.02%
2023/02/10	0.1	31.23	0	0.00	31.20	0.1	12,266	0.00%
2023/02/09	2	31.45	31	31.70	31.80	-29	12,478	-0.23%
2023/02/08	0	0.00	1	31.95	31.90	-1	12,584	-0.01%
2023/02/07	0	0.00	19	31.93	31.95	-19	12,556	-0.15%
2023/02/06	1	31.95	15	31.93	31.95	-14	12,536	-0.11%
2023/02/03	0	0.00	2.3	31.91	31.95	-2.3	12,466	-0.02%
2023/02/02	2	31.60	65.2	31.71	31.80	-63.2	12,352	-0.51%
2023/02/01	0	0.00	2	31.40	31.40	-2	12,154	-0.02%
2023/01/31	0	0.00	54.1	31.42	31.50	-54.1	12,085	-0.45%
2023/01/30	4	31.01	21.4	30.95	31.20	-17.4	11,639	-0.15%
2023/01/17	0	0.00	2	30.15	30.20	-2	11,224	-0.02%
2023/01/16	0	0.00	22	30.07	30.10	-22	11,192	-0.20%
2023/01/13	2	30.13	2	30.20	30.20	0	11,160	0.00%
2023/01/12	8	30.18	18	30.10	30.10	-10	11,461	-0.09%
2023/01/11	6	30.16	49.5	30.27	30.30	-43.5	11,486	-0.38%
2023/01/10	1	30.15	7	30.20	30.15	-6	11,454	-0.05%
2023/01/09	25	29.92	57	29.95	30.00	-32	11,397	-0.28%
2023/01/05	0	0.00	10	29.40	29.50	-10	11,305	-0.09%
2023/01/04	5	29.30	1	29.40	29.40	4	11,325	0.04%
2023/01/03	1	29.20	0	0.00	29.20	1	11,411	0.01%
2022/12/30	0	0.00	2	29.50	29.40	-2	11,354	-0.02%
2022/12/29	0	0.00	5	29.03	29.45	-5	11,320	-0.04%
2022/12/28	1	29.20	0	0.00	29.30	1	11,333	0.01%
2022/12/27	10	29.75	10	29.70	29.70	0	11,395	0.00%
2022/12/26	2	29.60	20	29.65	29.65	-18	11,466	-0.16%
2022/12/23	2	29.83	8	29.84	29.90	-6	11,554	-0.05%
2022/12/22	1	30.25	44	30.25	30.15	-43	11,599	-0.37%
2022/12/21	1	29.90	7.4	30.13	30.05	-6.4	11,359	-0.06%
2022/12/20	34	30.51	26	30.28	30.10	8	11,021	0.07%
2022/12/19	0	0.00	141	30.12	30.50	-141	10,535	-1.34%	大賣/鉅額交易
2022/12/16	12	29.57	56	29.58	30.00	-44	9,847	-0.45%
2022/12/15	0	0.00	37.5	29.17	29.30	-37.5	9,325	-0.40%
2022/12/14	132	28.96	125	29.06	29.15	7	9,391	0.07%	大買/大賣/
2022/12/13	106	28.56	115	28.87	28.90	-9	9,446	-0.10%	大買/大賣/
2022/12/12	100	28.10	102	28.35	28.50	-2	9,340	-0.02%	大賣/
2022/12/09	0	0.00	7.1	28.31	28.40	-7.1	9,552	-0.07%
2022/12/08	0	0.00	10	27.74	27.80	-10	9,404	-0.11%
2022/12/05	0	0.00	1	27.50	27.35	-1	9,314	-0.01%
2022/12/02	2	27.60	0	0.00	27.60	2	9,291	0.02%
2022/12/01	7.1	27.56	0	0.00	27.50	7.1	9,279	0.08%
2022/11/29	0	0.00	1	27.50	27.65	-1	9,274	-0.01%
2022/11/28	1	27.10	0	0.00	27.10	1	9,222	0.01%
2022/11/25	0	27.25	6	27.39	27.25	-6	9,273	-0.06%
2022/11/24	9	27.31	2	27.40	27.35	7	9,309	0.08%
2022/11/23	2	27.35	0	0.00	27.50	2	9,397	0.02%
2022/11/22	3	27.18	0	0.00	27.40	3	9,486	0.03%
2022/11/18	0.1	27.70	2	27.75	27.65	-2	9,511	-0.02%
2022/11/16	0	0.00	2	27.60	27.70	-2	9,458	-0.02%
2022/11/15	8	27.35	0.4	27.55	27.55	7.6	9,377	0.08%
2022/11/14	2	27.50	10	27.55	27.50	-8	9,287	-0.09%
2022/11/11	0	0.00	12	27.38	27.50	-12	9,163	-0.13%
2022/11/09	100	27.30	6	27.20	27.35	94	9,062	1.04%
2022/11/08	102	27.25	1	27.20	27.25	101	9,048	1.12%	大買/鉅額交易
2022/11/07	159	26.54	0	0.00	26.80	159	8,928	1.78%	大買/鉅額交易
2022/11/04	4.2	25.30	1	25.50	25.35	3.2	8,804	0.04%
2022/11/03	0	0.00	1	25.90	25.80	-1	8,643	-0.01%
2022/11/02	2	25.98	0	0.00	25.95	2	8,781	0.02%
2022/11/01	2	26.13	0	0.00	26.20	2	8,878	0.02%
2022/10/28	1	25.90	1	26.00	25.80	0	9,060	0.00%
2022/10/26	3	25.87	3	25.95	25.85	0	9,207	0.00%
2022/10/25	2	26.00	0	0.00	25.95	2	9,235	0.02%
2022/10/24	1	26.25	2	26.25	26.15	-1	9,249	-0.01%
2022/10/19	6	26.20	24	26.30	26.20	-18	9,006	-0.20%
2022/10/18	1	26.35	0	0.00	26.20	1	8,926	0.01%
2022/10/17	0	0.00	12	26.53	26.60	-12	8,831	-0.14%
2022/10/13	0.1	26.50	0	0.00	26.50	0.1	8,757	0.00%
2022/10/11	2	26.30	0	0.00	26.30	2	8,716	0.02%
2022/10/07	0	26.95	0	0.00	26.80	0	8,691	0.00%
2022/10/06	0	0.00	1	27.00	27.00	-1	8,712	-0.01%
2022/10/05	1	27.30	0	0.00	27.10	1	8,782	0.01%
2022/10/04	1	27.00	0	0.00	27.10	1	8,827	0.01%
2022/09/30	1	26.75	1	26.70	26.55	0	8,859	0.00%
2022/09/29	0	0.00	1	27.30	27.35	-1	8,855	-0.01%
2022/09/28	2	26.83	10	26.81	26.85	-8	9,189	-0.09%
2022/09/26	0	0.00	2	26.90	26.95	-2	9,479	-0.02%
2022/09/22	53	27.35	16	27.25	27.25	37	9,861	0.38%
2022/09/21	30	27.50	0	0.00	27.40	30	9,831	0.31%
2022/09/20	0	0.00	1	27.65	27.80	-1	9,690	-0.01%
2022/09/16	1	27.15	0	0.00	27.35	1	9,314	0.01%
2022/09/15	1	27.60	0	0.00	27.35	1	9,093	0.01%
2022/09/14	4	27.30	0	0.00	27.40	4	9,045	0.04%
2022/09/13	0	0.00	1	27.65	27.65	-1	9,082	-0.01%
2022/09/08	3	26.92	0	0.00	27.20	3	9,338	0.03%
2022/09/07	16	26.70	0	0.00	26.75	16	9,324	0.17%
2022/08/31	2	27.70	0	0.00	27.70	2	9,214	0.02%
2022/08/30	1	27.40	0	0.00	27.50	1	9,167	0.01%
2022/08/29	4.1	27.43	0	0.00	27.35	4.1	9,085	0.05%
2022/08/26	1	27.95	1	28.00	28.05	0	9,017	0.00%
2022/08/24	0	0.00	200	27.85	27.85	-200	9,036	-2.21%	大賣/鉅額交易
2022/08/23	0	0.00	5	28.17	28.15	-5	9,089	-0.06%
2022/08/22	0	0.00	3	28.35	28.20	-3	9,079	-0.03%
2022/08/19	0.1	28.45	99	28.20	28.50	-98.9	9,069	-1.09%
2022/08/18	0	0.00	3	28.15	28.35	-3	9,070	-0.03%
2022/08/17	0	0.00	4	28.20	28.35	-4	9,096	-0.04%
2022/08/15	2	28.00	41	28.05	27.90	-39	9,039	-0.43%
2022/08/12	0	0.00	16.5	28.60	28.65	-16.5	8,959	-0.18%
2022/08/11	0	0.00	23	28.27	28.40	-23	8,965	-0.26%
2022/08/10	6	28.08	0	0.00	28.15	6	8,842	0.07%
2022/08/09	1	27.90	1	28.00	28.00	0	8,789	0.00%
2022/08/08	5.3	27.49	1.3	27.61	27.65	4	8,686	0.05%
2022/08/05	7	27.14	7	27.16	27.35	0	8,636	0.00%
2022/08/04	67	26.71	30	26.72	26.70	37	8,585	0.43%
2022/08/03	21	26.22	24.2	26.68	26.85	-3.2	8,611	-0.04%
2022/08/02	1	25.90	2	25.95	26.40	-1	8,779	-0.01%
2022/08/01	24	26.20	3	26.30	26.30	21	9,017	0.23%
2022/07/29	5	26.30	0	0.00	26.50	5	9,047	0.06%
2022/07/28	25.1	26.03	0	0.00	26.35	25.1	9,031	0.28%
2022/07/27	0	0.00	1	25.65	26.00	-1	8,975	-0.01%
2022/07/26	10	25.35	5	25.20	25.40	5	8,980	0.06%
2022/07/25	100	25.20	0	0.00	25.20	100	9,026	1.11%
2022/07/22	1	25.10	0	0.00	25.10	1	9,154	0.01%
2022/07/21	107	24.95	0	0.00	25.10	107	9,340	1.15%	大買/鉅額交易
2022/07/20	2	24.85	2	25.00	24.90	0	9,412	0.00%
2022/07/19	10	24.55	0	0.00	24.65	10	9,608	0.10%
2022/07/18	2	24.40	2	24.55	24.50	0	9,641	0.00%
2022/07/15	11	24.36	0	0.00	24.45	11	9,614	0.11%
2022/07/14	3	24.35	0	0.00	24.30	3	9,570	0.03%
2022/07/13	1	24.20	0	0.00	23.95	1	9,570	0.01%
2022/07/12	14	24.09	0	0.00	23.95	14	9,525	0.15%
2022/07/11	6	24.54	3	24.60	24.45	3	9,411	0.03%
2022/07/08	3	24.20	3	24.03	24.05	0	9,294	0.00%
2022/07/07	2	23.45	0	0.00	23.60	2	9,233	0.02%
2022/07/06	8.3	23.63	6	23.30	23.40	2.3	9,172	0.03%
2022/07/05	20.3	26.27	0	0.00	26.25	20.3	8,734	0.23%
2022/07/01	2.2	26.55	2	26.35	26.35	0.2	8,570	0.00%
2022/06/30	10	26.75	10	27.10	26.70	0	8,398	0.00%
2022/06/29	13	27.71	0	0.00	27.65	13	8,141	0.16%
2022/06/28	10.1	28.22	10	28.15	28.30	0.1	8,119	0.00%
2022/06/27	4	28.41	1	28.55	28.45	3	8,146	0.04%
2022/06/24	0	0.00	5	28.62	28.70	-5	8,126	-0.06%
2022/06/23	0	0.00	13	28.15	28.15	-13	8,119	-0.16%
2022/06/22	3	28.47	0	0.00	28.55	3	8,101	0.04%
2022/06/21	15	28.70	2	28.75	28.75	13	8,161	0.16%
2022/06/20	1	28.20	5	28.50	28.20	-4	8,198	-0.05%
2022/06/17	2	28.45	0	0.00	28.95	2	8,162	0.02%
2022/06/16	0.1	28.80	0	0.00	28.85	0.1	8,147	0.00%
2022/06/15	0	0.00	2	28.90	28.90	-2	8,172	-0.02%
2022/06/14	0	0.00	1	28.70	28.80	-1	8,305	-0.01%
2022/06/13	1	28.25	0	0.00	28.45	1	8,367	0.01%
2022/06/10	0	0.00	1	28.65	28.80	-1	8,385	-0.01%
2022/06/02	0	0.00	1	28.80	28.80	-1	8,880	-0.01%
2022/06/01	0	0.00	3	28.70	28.60	-3	9,181	-0.03%
2022/05/31	0	0.00	3	28.20	28.40	-3	9,331	-0.03%
2022/05/30	0.1	28.20	0	0.00	28.20	0.1	9,486	0.00%
2022/05/27	12	27.75	0	27.85	27.65	12	9,786	0.12%
2022/05/25	10	27.41	0	0.00	27.25	10	14,865	0.07%
2022/05/23	1	27.55	0	0.00	27.60	1	16,041	0.01%
2022/05/20	3	27.78	0	0.00	27.80	3	16,292	0.02%
2022/05/18	0	0.00	0.3	28.00	27.85	-0.3	16,634	0.00%
2022/05/17	14	27.85	1	27.80	27.85	13	16,654	0.08%
2022/05/16	0	0.00	5	27.59	27.60	-5	16,825	-0.03%
2022/05/13	2	27.03	0	0.00	27.15	2	17,090	0.01%
2022/05/12	2.1	27.04	5	27.05	27.00	-2.9	17,210	-0.02%
2022/05/11	11	27.39	4	27.30	27.30	7	17,331	0.04%
2022/05/10	1	27.15	10	27.00	27.40	-9	17,953	-0.05%
2022/05/09	51.1	27.80	2	27.98	27.70	49.1	18,037	0.27%
2022/05/06	13	28.77	0	0.00	29.05	13	18,036	0.07%
2022/05/05	0	0.00	1	29.10	29.15	-1	18,217	-0.01%
2022/05/04	2	28.70	3	28.77	28.80	-1	18,422	-0.01%
2022/05/03	1.1	28.51	0	0.00	28.65	1.1	18,862	0.01%
2022/04/28	11	28.30	3.4	28.32	28.40	7.6	19,548	0.04%
2022/04/27	32	28.30	0	0.00	28.25	32	20,025	0.16%
2022/04/26	3	28.70	0	0.00	28.85	3	20,920	0.01%
2022/04/25	6.5	28.72	2	28.95	28.60	4.5	20,981	0.02%
2022/04/22	0	0.00	0.2	29.19	29.10	-0.2	20,926	0.00%
2022/04/21	2	29.20	0	0.00	29.30	2	20,976	0.01%
2022/04/20	2	29.25	0	0.00	29.15	2	21,222	0.01%
2022/04/18	0	0.00	2	29.35	29.35	-2	21,638	-0.01%
2022/04/15	2	29.35	0	0.00	29.40	2	21,712	0.01%
2022/04/12	4	29.08	0	0.00	29.00	4	21,825	0.02%
2022/04/11	4	29.16	5	29.10	29.05	-1	21,787	0.00%
2022/04/08	3	29.32	50	29.24	29.15	-47	21,735	-0.22%
2022/04/07	1.1	29.60	12	29.65	29.25	-10.9	21,684	-0.05%
2022/04/06	1	29.85	0	0.00	29.80	1	21,532	0.00%
2022/04/01	4	29.81	12	29.76	29.90	-8	21,560	-0.04%
2022/03/31	36	29.79	8	29.84	29.75	28	21,547	0.13%
2022/03/28	0.1	30.00	2	30.00	29.95	-1.9	21,459	-0.01%
2022/03/25	3	29.87	33	29.94	29.85	-30	21,537	-0.14%
2022/03/24	25	29.70	10	29.65	29.70	15	21,579	0.07%
2022/03/23	12	29.96	2	30.15	29.80	10	21,573	0.05%
2022/03/22	4	30.08	4	30.15	30.00	0	21,462	0.00%
2022/03/21	2.1	30.05	2	30.08	30.05	0.1	21,350	0.00%
2022/03/18	2	29.65	1	29.80	29.75	1	21,183	0.00%
2022/03/17	2	29.58	7	29.75	29.60	-5	21,161	-0.02%
2022/03/16	18.2	29.45	0	0.00	29.50	18.2	20,999	0.09%
2022/03/15	0	0.00	2	29.55	29.35	-2	20,977	-0.01%
2022/03/14	10	29.55	1	29.75	29.65	9	20,942	0.04%
2022/03/11	2	29.35	15	29.50	29.50	-13	20,957	-0.06%
2022/03/10	1	29.15	6	29.22	29.45	-5	20,969	-0.02%
2022/03/09	7	28.84	1	28.80	28.80	6	20,932	0.03%
2022/03/08	2	28.90	15	29.06	28.95	-13	20,708	-0.06%
2022/03/07	11	28.98	0	0.00	28.90	11	20,692	0.05%
2022/03/04	0	0.00	9	29.46	29.50	-9	20,859	-0.04%
2022/03/03	1.1	29.41	7	29.50	29.50	-5.9	20,771	-0.03%
2022/03/02	49.2	29.28	0	0.00	29.35	49.2	20,565	0.24%
2022/03/01	14	29.50	4	29.64	29.35	10	20,298	0.05%
2022/02/25	2	29.23	36	29.56	29.40	-34	19,738	-0.17%
2022/02/24	33.3	29.25	0	0.00	29.25	33.3	15,179	0.22%
2022/02/23	49	30.17	4	29.93	30.00	45	14,379	0.31%
2022/02/22	14	30.06	3	30.10	30.25	11	14,076	0.08%
2022/02/21	6	30.12	128	30.12	30.30	-122	13,822	-0.88%	大賣/鉅額交易
2022/02/18	4	30.31	0	0.00	30.30	4	13,645	0.03%
2022/02/17	6.1	30.48	2	30.45	30.60	4.1	13,443	0.03%
2022/02/16	6	30.45	1	30.40	30.40	5	13,387	0.04%
2022/02/15	12	30.41	4	30.66	30.65	8	13,191	0.06%
2022/02/14	6.7	30.38	2	30.53	30.30	4.7	12,885	0.04%
2022/02/11	1	30.80	6	30.83	31.00	-5	12,731	-0.04%
2022/02/10	48	30.64	38	30.74	30.80	10	12,609	0.08%
2022/02/09	4	31.78	5	31.75	32.00	-1	12,229	-0.01%
2022/02/08	6	31.72	12.4	31.91	32.00	-6.4	12,001	-0.05%
2022/02/07	13	31.27	25	31.24	31.60	-12	11,987	-0.10%
2022/01/26	115	31.35	1	31.35	31.35	114	11,803	0.97%	大買/鉅額交易
2022/01/25	12	31.49	24	31.39	31.60	-12	11,590	-0.10%
2022/01/24	5	30.91	5	31.09	31.45	0	11,204	0.00%
2022/01/21	15	31.10	10	31.00	31.25	5	10,801	0.05%
2022/01/20	12	31.11	15	31.28	31.50	-3	10,475	-0.03%
2022/01/19	15	30.54	44	31.18	30.95	-29	9,896	-0.29%
2022/01/18	1	29.95	2	30.15	30.00	-1	8,844	-0.01%
2022/01/17	50	30.10	7	30.04	30.15	43	8,720	0.49%
2022/01/14	12	29.85	1	29.85	29.85	11	8,630	0.13%
2022/01/13	2	29.65	2.2	29.92	30.00	-0.2	8,751	0.00%
2022/01/12	0	0.00	20	29.60	29.75	-20	8,633	-0.23%
2022/01/11	0	0.00	1	29.30	29.35	-1	8,401	-0.01%
2022/01/10	22	29.12	0	0.00	29.10	22	8,222	0.27%
2022/01/07	2	29.00	0	0.00	29.05	2	8,195	0.02%
2022/01/06	5	29.00	0	0.00	28.95	5	8,183	0.06%
2022/01/05	5.2	29.08	2	29.05	29.05	3.2	8,214	0.04%
2022/01/04	0	0.00	1	29.10	29.10	-1	8,331	-0.01%
2022/01/03	12	29.12	3	29.13	29.00	9	8,450	0.11%
2021/12/30	1	29.20	20	29.20	29.15	-19	8,766	-0.22%
2021/12/29	1	29.20	0	0.00	29.25	1	8,830	0.01%
2021/12/28	1.1	29.06	1	29.20	29.20	0.1	8,874	0.00%
2021/12/27	4	29.10	0	0.00	29.20	4	8,883	0.05%
2021/12/24	2	29.05	9	29.08	29.10	-7	8,970	-0.08%
2021/12/23	5	29.00	0	0.00	28.95	5	8,972	0.06%
2021/12/22	7	29.02	0	0.00	28.95	7	9,038	0.08%
2021/12/21	2	28.98	18	29.10	28.95	-16	8,999	-0.18%
2021/12/20	17	28.74	0	0.00	28.90	17	8,949	0.19%
2021/12/17	1	28.85	0	0.00	28.85	1	8,894	0.01%
2021/12/16	9.5	28.89	0	0.00	29.05	9.5	8,842	0.11%
2021/12/15	4	28.91	0	0.00	29.00	4	8,920	0.04%
2021/12/14	10	28.93	5	29.00	29.00	5	9,055	0.06%
2021/12/13	12.1	29.02	7	29.00	29.00	5.1	9,093	0.06%
2021/12/10	4	29.18	7	29.27	29.25	-3	9,183	-0.03%
2021/12/09	2.1	29.01	0	0.00	29.15	2.1	9,208	0.02%
2021/12/08	4	29.14	6	29.40	29.20	-2	9,224	-0.02%
2021/12/07	11	29.18	0	29.20	29.35	11	9,211	0.12%
2021/12/06	2	28.95	3	29.25	29.30	-1	9,161	-0.01%
2021/12/03	4	29.21	4	29.30	29.15	0	9,194	0.00%
2021/12/02	3	29.23	8	29.15	29.15	-5	9,150	-0.05%
2021/12/01	9.2	29.20	2	28.95	29.30	7.2	9,177	0.08%
2021/11/30	2	28.60	8	29.59	28.60	-6	9,029	-0.07%
2021/11/29	2	28.83	0	0.00	29.30	2	8,533	0.02%
2021/11/26	8	29.38	16	29.22	29.15	-8	8,478	-0.09%
2021/11/25	0	29.65	21.3	29.51	29.65	-21.3	8,556	-0.25%
2021/11/24	0	0.00	1	29.25	29.35	-1	8,523	-0.01%
2021/11/23	17	29.06	3	29.00	29.10	14	8,519	0.16%
2021/11/22	2	29.38	52	29.32	29.40	-50	8,569	-0.58%
2021/11/19	5	29.10	13	29.13	29.20	-8	8,606	-0.09%
2021/11/18	2	28.80	1	28.90	28.80	1	8,619	0.01%
2021/11/17	2	29.00	0	0.00	28.80	2	8,680	0.02%
2021/11/11	5	28.60	0	0.00	28.65	5	8,921	0.06%
2021/11/10	4	28.60	1	28.55	28.95	3	9,163	0.03%
2021/11/09	7	28.65	0	0.00	28.85	7	9,297	0.08%
2021/11/08	38.2	28.62	220	28.31	28.45	-181.8	9,288	-1.96%	大賣/鉅額交易
2021/11/05	7	29.36	23	29.41	29.55	-16	9,167	-0.17%
2021/11/04	32	29.82	27	29.58	29.80	5	9,214	0.05%
2021/11/03	1	29.20	0	0.00	29.30	1	9,028	0.01%
2021/11/02	0	0.00	12	29.11	29.20	-12	9,382	-0.13%
2021/11/01	3	28.92	0	0.00	29.10	3	9,537	0.03%
2021/10/29	3	29.10	10	29.30	29.20	-7	9,619	-0.07%
2021/10/28	101	29.29	13.1	29.30	29.35	87.9	9,800	0.90%	大買/
2021/10/27	20	29.25	2	29.30	29.35	18	9,985	0.18%
2021/10/26	1	29.15	5.5	29.28	29.30	-4.5	10,226	-0.04%
2021/10/25	106	29.20	10	29.20	29.20	96	10,286	0.93%	大買/
2021/10/22	3	29.15	1	29.10	29.25	2	10,483	0.02%
2021/10/21	8.5	29.10	42	29.20	29.10	-33.5	10,481	-0.32%
2021/10/20	0	0.00	8	28.85	28.90	-8	10,426	-0.08%
2021/10/19	2	28.40	1	28.40	28.50	1	10,454	0.01%
2021/10/18	3	28.53	5	28.42	28.35	-2	10,711	-0.02%
2021/10/15	17	28.62	1	28.55	28.70	16	12,208	0.13%
2021/10/14	2	28.48	9	28.50	28.40	-7	12,692	-0.06%
2021/10/13	8	28.57	58	28.70	28.70	-50	12,980	-0.39%
2021/10/12	0	0.00	17.5	28.47	28.70	-17.5	13,135	-0.13%
2021/10/08	0	0.00	5	28.47	28.40	-5	13,243	-0.04%
2021/10/07	0.5	28.20	5.2	28.25	28.35	-4.7	13,279	-0.04%
2021/10/06	0	0.00	1	27.45	27.55	-1	13,170	-0.01%
2021/10/05	4	27.10	0	0.00	27.40	4	13,192	0.03%
2021/10/04	0	0.00	16	27.24	27.15	-16	13,283	-0.12%
2021/10/01	0.1	27.40	7	27.25	27.45	-6.9	13,427	-0.05%
2021/09/30	0	27.50	0	0.00	27.50	0	13,451	0.00%
2021/09/29	14	27.22	0	0.00	27.25	14	13,541	0.10%
2021/09/28	6	27.59	0.9	27.70	27.70	5.1	13,644	0.04%
2021/09/27	0.5	27.70	0	0.00	27.60	0.5	13,995	0.00%
2021/09/23	19	27.68	0	0.00	27.75	19	14,059	0.14%
2021/09/22	1.1	27.29	2	27.35	27.40	-0.9	14,101	-0.01%
2021/09/17	0.1	27.65	0	0.00	27.70	0.1	14,159	0.00%
2021/09/16	1	27.50	0	0.00	27.70	1	14,152	0.01%
2021/09/15	15.1	27.72	5	27.86	27.75	10.1	14,166	0.07%
2021/09/14	1	27.25	7	27.35	27.20	-6	14,033	-0.04%
2021/09/13	2	26.98	0	0.00	27.05	2	14,016	0.01%
2021/09/09	2	27.03	0	0.00	27.10	2	14,211	0.01%
2021/09/08	4	27.20	10	27.10	27.20	-6	14,292	-0.04%
2021/09/07	6.1	27.53	0.3	27.50	27.45	5.8	14,376	0.04%
2021/09/06	2	27.75	0	0.00	27.55	2	14,502	0.01%
2021/09/03	1	27.60	20	27.60	27.55	-19	14,530	-0.13%
2021/09/02	4	27.50	2	27.60	27.50	2	14,725	0.01%
2021/09/01	15	27.60	0	0.00	27.55	15	14,856	0.10%
2021/08/31	7	27.43	0	0.00	27.40	7	14,874	0.05%
2021/08/30	0.1	27.70	20	27.65	27.65	-19.9	14,854	-0.13%
2021/08/27	20	27.50	18	27.49	27.50	2	14,902	0.01%
2021/08/26	5	27.34	5.1	27.40	27.35	-0.1	14,962	0.00%
2021/08/25	20	27.75	1	27.75	27.75	19	15,092	0.13%
2021/08/24	2	27.48	10	27.53	27.60	-8	15,225	-0.05%
2021/08/23	0	0.00	16	27.05	26.95	-16	15,310	-0.10%
2021/08/20	0	0.00	20	26.80	26.90	-20	15,435	-0.13%
2021/08/19	25.3	26.86	2	26.60	26.70	23.3	16,216	0.14%
2021/08/18	2	26.90	3	26.92	27.00	-1	16,212	-0.01%
2021/08/17	3.2	26.77	1	26.90	26.75	2.2	16,279	0.01%
2021/08/16	8	26.78	2	26.80	26.70	6	16,316	0.04%
2021/08/13	12	27.10	14	27.16	27.15	-2	16,292	-0.01%
2021/08/12	1	27.20	0	0.00	27.35	1	16,283	0.01%
2021/08/11	20	27.35	6	27.20	27.20	14	16,355	0.09%
2021/08/10	5	27.10	0	0.00	27.20	5	16,448	0.03%
2021/08/09	51.2	27.33	0	0.00	27.30	51.2	16,610	0.31%
2021/08/06	4	27.45	0	0.00	27.70	4	16,679	0.02%
2021/08/05	4.1	27.19	0	0.00	27.10	4.1	16,561	0.02%
2021/08/04	35	27.21	0	0.00	27.30	35	16,863	0.21%
2021/08/03	27.4	27.23	1	27.35	27.40	26.4	17,018	0.16%
2021/08/02	12.1	27.60	0	0.00	27.60	12.1	17,057	0.07%
2021/07/30	15	27.90	2	27.95	27.75	13	16,996	0.08%
2021/07/29	18	27.98	1	28.00	28.00	17	16,936	0.10%
2021/07/28	9.2	27.83	5	27.95	28.05	4.2	17,088	0.02%
2021/07/27	2	28.18	2	28.18	28.15	0	17,297	0.00%
2021/07/26	5	28.22	0	0.00	28.10	5	17,603	0.03%
2021/07/23	12	28.16	11	28.12	28.10	1	17,588	0.01%
2021/07/22	6	28.20	1	28.45	28.20	5	17,556	0.03%
2021/07/21	84.5	28.21	25	28.54	28.05	59.5	17,414	0.34%
2021/07/20	49	31.24	1	31.25	31.20	48	16,072	0.30%
2021/07/19	19	31.55	0	0.00	31.65	19	15,731	0.12%
2021/07/16	14	31.76	14	31.73	31.75	0	15,823	0.00%
2021/07/15	22	32.03	20	31.95	31.95	2	15,840	0.01%
2021/07/14	33	32.23	1	32.15	32.10	32	15,771	0.20%
2021/07/13	21	32.53	26	32.53	32.20	-5	15,830	-0.03%
2021/07/12	10	32.70	2	32.75	32.65	8	15,761	0.05%
2021/07/09	2.1	32.67	6	32.61	32.70	-3.9	15,802	-0.02%
2021/07/08	7	33.04	8	33.03	32.80	-1	16,007	-0.01%
2021/07/07	31.5	32.74	5	32.70	32.75	26.5	16,035	0.17%
2021/07/06	7	32.60	26	32.67	32.70	-19	16,221	-0.12%
2021/07/05	4	32.80	177	32.57	32.55	-173	16,263	-1.06%	大賣/鉅額交易
2021/07/02	143	32.33	43	32.28	32.35	100	16,203	0.62%	大買/
2021/07/01	34	31.17	1	31.35	31.05	33	16,089	0.21%
2021/06/30	4	31.03	10	30.95	31.00	-6	16,096	-0.04%
2021/06/29	1	30.70	0	0.00	30.75	1	16,144	0.01%
2021/06/28	3	30.83	0	30.85	30.80	3	16,267	0.02%
2021/06/25	2	30.90	0	0.00	30.80	2	16,274	0.01%
2021/06/21	13	30.66	6	30.71	30.30	7	17,834	0.04%
2021/06/18	6	30.76	1	30.80	30.65	5	18,194	0.03%
2021/06/17	7	30.76	1	30.70	30.60	6	18,405	0.03%
2021/06/16	5	30.75	0	0.00	30.60	5	19,062	0.03%
2021/06/15	0	0.00	21	30.20	30.15	-21	19,614	-0.11%
2021/06/11	10	30.25	4	30.20	30.15	6	19,612	0.03%
2021/06/10	5	30.25	20	30.20	30.25	-15	19,681	-0.08%
2021/06/07	11	30.50	0	0.00	30.55	11	19,818	0.06%
2021/06/04	1	30.95	69	30.85	30.95	-68	19,841	-0.34%
2021/06/03	23	31.35	2	31.25	31.25	21	19,870	0.11%
2021/06/02	0	31.40	0	0.00	31.35	0	19,923	0.00%
2021/06/01	0	0.00	10	31.15	31.40	-10	19,887	-0.05%
2021/05/31	2	30.60	0	0.00	30.75	2	19,846	0.01%
2021/05/28	12	30.23	14	30.22	30.55	-2	19,835	-0.01%
2021/05/27	15	29.53	0	0.00	29.55	15	19,905	0.08%
2021/05/26	3	29.78	1	29.95	29.70	2	19,518	0.01%
2021/05/25	6.1	29.62	3	29.70	29.55	3.1	19,581	0.02%
2021/05/21	70	29.15	0	0.00	29.10	70	19,682	0.36%
2021/05/20	1	29.30	5	29.30	29.20	-4	19,584	-0.02%
2021/05/19	17	28.97	9	28.90	29.15	8	19,594	0.04%
2021/05/18	15.2	28.68	0	0.00	28.70	15.2	19,648	0.08%
2021/05/17	5	28.21	24	28.28	27.90	-19	19,605	-0.10%
2021/05/14	3.1	29.60	20	29.50	29.55	-17	19,375	-0.09%
2021/05/13	5	29.40	8	29.95	29.70	-3	19,318	-0.02%
2021/05/12	8	29.20	4.1	29.62	30.00	3.9	19,135	0.02%
2021/05/11	2	30.73	16	30.73	30.50	-14	18,813	-0.07%
2021/05/10	13	30.53	7	31.00	31.20	6	18,683	0.03%
2021/05/07	8	31.06	0	0.00	31.15	8	19,015	0.04%
2021/05/06	0	30.85	5	30.94	30.75	-5	19,568	-0.03%
2021/05/05	6.1	30.89	2.1	30.94	30.80	4	20,029	0.02%
2021/05/04	5	30.95	14	31.16	31.15	-9	19,961	-0.05%
2021/05/03	22	31.82	13	31.72	31.65	9	19,780	0.05%
2021/04/29	5.5	32.51	10	32.55	32.70	-4.5	19,586	-0.02%
2021/04/28	15	32.65	0.1	32.60	32.70	14.9	19,594	0.08%
2021/04/27	15.2	32.65	0	0.00	32.60	15.2	19,730	0.08%
2021/04/26	3	32.65	10	32.75	32.80	-7	19,659	-0.04%
2021/04/23	13	32.25	5	32.34	32.45	8	19,574	0.04%
2021/04/22	38.5	32.69	0.2	32.60	32.55	38.3	19,688	0.19%
2021/04/21	7	33.05	13	33.06	33.00	-6	19,681	-0.03%
2021/04/20	14.2	33.14	3	33.05	33.10	11.2	19,604	0.06%
2021/04/19	16.2	33.11	11.1	33.05	33.05	5.1	19,556	0.03%
2021/04/16	14.1	32.91	0	0.00	32.95	14.1	19,469	0.07%
2021/04/15	15	32.80	3	32.82	32.85	12	19,541	0.06%
2021/04/14	10.4	32.87	6	33.09	33.00	4.4	19,450	0.02%
2021/04/13	7	33.44	5	33.44	33.15	2	19,250	0.01%
2021/04/12	11.5	33.47	30	33.56	33.40	-18.5	19,191	-0.10%
2021/04/09	25	33.73	7	33.73	33.70	18	19,040	0.09%
2021/04/08	1	33.55	2.6	33.59	33.55	-1.6	18,929	-0.01%
2021/04/07	8	33.56	1	33.85	33.45	7	18,819	0.04%
2021/04/06	8	33.48	2	33.45	33.40	6	18,656	0.03%
2021/04/01	1.1	33.45	39.2	33.50	33.40	-38.1	18,698	-0.20%
2021/03/31	10	33.72	2	33.60	33.50	8	18,637	0.04%
2021/03/30	1	33.75	26.5	33.80	33.85	-25.5	18,519	-0.14%
2021/03/29	21	33.44	0	0.00	33.55	21	18,451	0.11%
2021/03/26	11.1	33.36	5	33.23	33.45	6.1	18,397	0.03%
2021/03/25	79.3	33.28	27	33.10	33.20	52.3	18,661	0.28%
2021/03/24	80	33.83	50	33.87	33.75	30	18,375	0.16%
2021/03/23	8.2	34.16	8	34.44	34.75	0.2	17,678	0.00%
2021/03/22	1	33.85	16.1	34.32	34.35	-15.1	17,445	-0.09%
2021/03/19	9.2	33.90	1.1	33.93	33.85	8.1	17,615	0.05%
2021/03/18	13.2	33.46	51.3	33.61	33.85	-38.1	17,268	-0.22%
2021/03/17	0	0.00	39	32.70	32.65	-39	16,685	-0.23%
2021/03/16	1	32.55	15.3	32.59	32.60	-14.3	16,767	-0.09%
2021/03/15	15.2	32.69	34	32.69	32.60	-18.8	16,836	-0.11%
2021/03/12	10.1	32.31	22	32.45	32.40	-12	16,874	-0.07%
2021/03/11	7	32.25	10	32.20	32.25	-3	16,894	-0.02%
2021/03/10	10	32.15	40	32.19	32.10	-30	16,992	-0.18%
2021/03/09	22	31.89	12	31.93	32.00	10	17,174	0.06%
2021/03/08	0	0.00	63	31.76	31.80	-63	17,336	-0.36%
2021/03/05	5	31.12	9	31.56	31.65	-4	17,400	-0.02%
2021/03/04	14	31.12	43	31.30	31.35	-29	17,900	-0.16%
2021/03/03	8	31.24	9	31.23	31.40	-1	17,975	-0.01%
2021/03/02	52.4	31.61	1	31.75	31.35	51.4	17,826	0.29%
2021/02/26	17	31.53	57	31.39	32.00	-40	17,634	-0.23%
2021/02/25	81	31.87	2	31.80	31.70	79	17,263	0.46%
2021/02/24	8	32.00	10	31.97	31.90	-2	17,199	-0.01%
2021/02/23	16	31.71	4	31.75	31.80	12	17,047	0.07%
2021/02/22	25	31.37	2	31.25	31.30	23	16,982	0.14%
2021/02/19	19	30.80	1	30.95	31.15	18	17,001	0.11%
2021/02/18	19	30.84	5	30.90	30.80	14	17,007	0.08%
2021/02/17	36	31.00	0	0.00	31.00	36	17,080	0.21%
2021/02/05	10	30.75	0	0.00	30.80	10	17,294	0.06%
2021/02/04	18	30.81	20	30.90	30.75	-2	17,281	-0.01%
2021/02/03	0	0.00	0.1	31.05	31.10	-0.1	17,275	0.00%
2021/02/02	5	31.07	0	0.00	31.15	5	17,264	0.03%
2021/02/01	12	30.81	17	31.13	31.10	-5	17,212	-0.03%
2021/01/29	56	31.74	46	31.52	31.25	10	17,075	0.06%
2021/01/28	28	32.37	14.1	32.70	32.70	13.9	16,547	0.08%
2021/01/27	24	32.26	36	31.60	32.35	-12	15,969	-0.08%
2021/01/26	1	31.15	1.2	31.18	30.85	-0.2	15,400	0.00%
2021/01/25	16	31.11	8.2	31.17	31.20	7.8	15,324	0.05%
2021/01/22	15.1	30.31	33	30.25	30.70	-17.9	15,169	-0.12%
2021/01/21	4	29.95	2	30.05	29.90	2	15,053	0.01%
2021/01/20	16	30.11	3.7	30.45	30.00	12.3	15,065	0.08%
2021/01/19	4	30.89	15	30.92	30.75	-11	14,868	-0.07%
2021/01/18	1	30.55	1	30.60	30.65	0	14,940	0.00%
2021/01/15	2	31.20	16	31.07	31.00	-14	14,884	-0.09%
2021/01/14	7	31.54	4.1	31.64	31.65	2.9	14,880	0.02%
2021/01/13	31	30.76	7	30.96	30.90	24	14,588	0.16%
2021/01/12	3	30.78	1	30.75	30.85	2	14,473	0.01%
2021/01/11	2	30.90	13	30.81	31.00	-11	14,358	-0.08%
2021/01/08	3	30.87	12	30.76	31.00	-9	14,310	-0.06%
2021/01/07	10	30.50	6.1	30.48	30.50	3.9	14,310	0.03%
2021/01/06	10	30.31	5	30.39	30.35	5	14,332	0.03%
2021/01/05	9	30.42	2.1	30.40	30.50	6.9	14,261	0.05%
2021/01/04	4	30.76	1	30.95	30.80	3	14,338	0.02%
2020/12/30	1	30.75	4	30.89	31.15	-3	14,284	-0.02%
2020/12/29	1	30.95	23	31.29	30.95	-22	14,241	-0.15%
2020/12/28	1	30.90	50	30.87	31.05	-49	14,242	-0.34%
2020/12/25	6	30.63	29	30.66	30.55	-23	14,281	-0.16%
2020/12/24	30	30.52	2	30.40	30.65	28	14,304	0.20%
2020/12/23	12	29.95	1	30.00	30.00	11	14,316	0.08%
2020/12/22	1	30.00	0	0.00	30.05	1	14,312	0.01%
2020/12/21	38	29.62	8	29.85	30.05	30	14,500	0.21%
2020/12/18	5	30.25	5	30.25	30.20	0	14,448	0.00%
2020/12/17	8	30.34	16	30.39	30.40	-8	14,367	-0.06%
2020/12/16	18	30.74	12	30.72	31.05	6	14,155	0.04%
2020/12/15	51.1	30.12	34	30.10	30.05	17.1	14,004	0.12%
2020/12/14	43	30.64	58	30.92	31.05	-15	13,637	-0.11%
2020/12/11	17	31.33	17	31.41	31.60	0	13,407	0.00%
2020/12/10	29.1	31.70	50.5	31.59	31.65	-21.4	13,431	-0.16%
2020/12/09	40	32.04	16	32.08	32.15	24	13,358	0.18%
2020/12/08	9	31.92	7	31.75	31.80	2	13,298	0.02%
2020/12/07	2	31.33	15	31.47	31.55	-13	13,328	-0.10%
2020/12/04	2	31.08	2	31.30	31.30	0	13,346	0.00%
2020/12/03	7	31.19	5	31.25	31.30	2	13,311	0.02%
2020/12/02	5	31.00	6	31.28	31.45	-1	13,065	-0.01%
2020/12/01	7	30.68	10	30.73	30.65	-3	12,992	-0.02%
2020/11/30	31.1	31.15	7.3	30.93	29.85	23.8	12,941	0.18%
2020/11/27	6	30.86	3	30.80	30.95	3	12,362	0.02%
2020/11/26	0	0.00	15	30.25	30.30	-15	12,214	-0.12%
2020/11/25	6	30.12	4.1	30.09	30.05	1.9	12,470	0.02%
2020/11/24	3	30.33	24	30.28	30.25	-21	12,502	-0.17%
2020/11/23	4	30.06	3	30.12	30.10	1	12,574	0.01%
2020/11/20	2	29.98	3	30.05	30.05	-1	12,639	-0.01%
2020/11/19	4	29.93	11.1	30.00	29.95	-7.1	13,095	-0.05%
2020/11/18	6	30.12	0	0.00	30.15	6	13,270	0.05%
2020/11/17	34	30.46	0	0.00	30.30	34	13,303	0.26%
2020/11/16	13	30.20	4	30.28	30.40	9	13,666	0.07%
2020/11/13	13	30.11	15	29.98	30.30	-2	13,937	-0.01%
2020/11/12	2	29.13	10	29.15	29.20	-8	13,711	-0.06%
2020/11/11	16	29.09	0	0.00	29.45	16	13,805	0.12%
2020/11/10	2	29.25	7	29.36	29.15	-5	13,896	-0.04%
2020/11/05	2	29.30	1	29.10	29.10	1	14,507	0.01%
2020/11/04	1	29.05	0	0.00	29.00	1	14,677	0.01%
2020/11/03	2.1	28.70	0	0.00	28.75	2.1	14,804	0.01%
2020/11/02	1	28.25	0	0.00	28.35	1	14,923	0.01%
2020/10/30	1.1	28.61	0	0.00	28.50	1.1	15,195	0.01%
2020/10/29	11.2	28.73	0	0.00	28.70	11.2	15,516	0.07%
2020/10/28	12	29.46	13	29.12	29.15	-1	15,648	-0.01%
2020/10/27	2	29.05	0.2	29.05	29.00	1.8	15,788	0.01%
2020/10/26	1	29.30	11	29.42	29.30	-10	15,965	-0.06%
2020/10/23	12	28.94	0	0.00	28.85	12	15,965	0.08%
2020/10/22	0	0.00	2	28.48	28.75	-2	16,121	-0.01%
2020/10/21	7	28.81	11	28.65	28.55	-4	16,129	-0.02%
2020/10/20	1	28.70	2	28.93	28.95	-1	16,591	-0.01%
2020/10/19	3	28.87	1.3	28.93	28.80	1.8	17,134	0.01%
2020/10/16	2	29.00	0	0.00	28.80	2	17,377	0.01%
2020/10/15	10	29.18	7	29.77	29.10	3	17,940	0.02%
2020/10/14	14	29.07	0	0.00	29.05	14	18,796	0.07%
2020/10/13	3	28.55	1	28.45	28.70	2	19,194	0.01%
2020/10/12	8	28.96	1	29.00	28.85	7	19,999	0.04%
2020/10/08	0	0.00	1	29.65	29.70	-1	20,058	0.00%
2020/10/07	7	29.31	1	29.35	29.35	6	20,337	0.03%
2020/10/06	2	29.73	5	29.75	29.75	-3	20,617	-0.01%
2020/10/05	1	29.90	0	0.00	29.55	1	20,907	0.00%
2020/09/30	6	29.95	5	30.01	29.80	1	21,182	0.00%
2020/09/29	7	29.50	1	29.35	29.40	6	21,694	0.03%
2020/09/28	17	29.73	5	29.71	29.70	12	22,677	0.05%
2020/09/25	6	29.03	4	29.38	29.15	2	23,163	0.01%
2020/09/24	13	29.09	11	29.10	28.85	2	23,278	0.01%
2020/09/23	13.3	29.92	0	0.00	29.95	13.3	23,293	0.06%
2020/09/22	2	29.05	2	29.00	29.10	0	23,223	0.00%
2020/09/21	1	29.50	0	0.00	29.50	1	23,384	0.00%
2020/09/18	2.7	29.81	0	0.00	29.85	2.7	23,772	0.01%
2020/09/17	9	29.85	1	29.70	29.65	8	24,067	0.03%
2020/09/16	2	30.23	0	0.00	30.10	2	24,572	0.01%
2020/09/15	4	29.80	0	0.00	29.75	4	24,802	0.02%
2020/09/14	10.5	30.00	1	30.05	30.10	9.5	25,480	0.04%
2020/09/11	1.2	29.90	10	29.80	29.90	-8.8	26,124	-0.03%
2020/09/10	16	30.13	1	30.10	29.80	15	26,381	0.06%
2020/09/09	6	30.14	0	0.00	30.45	6	26,211	0.02%
2020/09/08	30	30.77	2	30.85	30.70	28	26,220	0.11%
2020/09/07	4	31.30	0	0.00	31.30	4	26,257	0.02%
2020/09/04	0	0.00	4	31.75	31.75	-4	26,490	-0.02%
2020/09/03	7	31.81	0	0.00	31.70	7	26,531	0.03%
2020/09/02	2	32.35	0	0.00	32.25	2	26,768	0.01%
2020/09/01	21	32.28	0	0.00	32.35	21	26,957	0.08%
2020/08/31	18	32.38	0	0.00	31.90	18	26,976	0.07%
2020/08/28	6	32.54	0	0.00	32.60	6	26,817	0.02%
2020/08/27	4	33.14	16.1	33.13	33.15	-12.1	26,914	-0.04%
2020/08/26	5	33.49	5	33.57	33.60	0	26,905	0.00%
2020/08/25	11	33.58	25	33.87	34.00	-14	26,848	-0.05%
2020/08/24	3	32.65	51	32.58	32.60	-48	26,739	-0.18%
2020/08/21	4	31.18	10	31.05	31.30	-6	26,576	-0.02%
2020/08/20	37.5	30.83	28	30.52	30.90	9.5	26,599	0.04%
2020/08/19	13.1	32.77	23	32.93	32.40	-9.9	26,146	-0.04%
2020/08/18	50	34.07	4	33.90	33.90	46	25,677	0.18%
2020/08/17	0	0.00	17	34.48	34.50	-17	25,642	-0.07%
2020/08/14	20	35.05	1.6	34.88	34.75	18.4	25,563	0.07%
2020/08/13	10	35.46	60	35.27	34.85	-50	25,531	-0.20%
2020/08/12	1	34.25	9	34.43	34.70	-8	25,390	-0.03%
2020/08/11	21.2	34.06	11	33.86	34.00	10.2	25,355	0.04%
2020/08/10	17	34.57	1	34.70	34.50	16	25,399	0.06%
2020/08/07	2	34.95	1	35.15	34.90	1	25,411	0.00%
2020/08/06	6	34.66	4	34.78	34.95	2	25,295	0.01%
2020/08/05	33.4	35.24	10	35.15	34.90	23.4	25,235	0.09%
2020/08/04	24	34.69	10	34.84	35.00	14	24,978	0.06%
2020/08/03	4	34.03	4	33.90	33.85	0	24,798	0.00%
2020/07/31	1	34.95	28	34.68	34.50	-27	24,671	-0.11%
2020/07/30	25	34.31	4	34.55	34.60	21	24,446	0.09%
2020/07/29	17	33.70	3	33.68	33.80	14	24,306	0.06%
2020/07/28	12	33.29	5.4	33.69	33.25	6.6	24,304	0.03%
2020/07/27	16	33.25	0	0.00	33.25	16	24,479	0.07%
2020/07/24	18	34.42	8	34.58	34.10	10	24,440	0.04%
2020/07/23	27	35.40	29	35.49	35.60	-2	23,976	-0.01%
2020/07/22	0	0.00	9.6	34.20	34.25	-9.6	23,476	-0.04%
2020/07/21	18.1	34.00	16	34.04	33.90	2.1	23,295	0.01%
2020/07/20	12	32.94	3	32.73	32.95	9	22,719	0.04%
2020/07/17	4	35.95	6.3	35.75	35.80	-2.3	21,717	-0.01%
2020/07/16	36	35.82	54	35.53	36.00	-18	21,458	-0.08%
2020/07/15	15	34.05	2	34.30	34.05	13	20,700	0.06%
2020/07/14	3	34.05	2	33.98	34.10	1	20,543	0.00%
2020/07/13	3.2	34.10	6	33.86	34.20	-2.8	20,361	-0.01%
2020/07/10	7	32.68	1	32.85	32.55	6	20,175	0.03%
2020/07/09	39	33.95	13	33.61	33.40	26	20,251	0.13%
2020/07/08	32	33.50	28	33.14	33.45	4	19,957	0.02%
2020/07/07	30	34.79	41	34.95	34.50	-11	19,252	-0.06%
2020/07/06	17.4	38.35	35	38.16	38.65	-17.6	18,297	-0.10%
2020/07/03	7	37.18	18.9	37.21	37.20	-11.9	17,841	-0.07%
2020/07/02	3	37.00	2	37.20	37.15	1	17,796	0.01%
2020/07/01	5	36.88	0	0.00	36.80	5	17,701	0.03%
2020/06/30	3	35.80	1	35.95	35.80	2	17,522	0.01%
2020/06/29	18	35.67	10	35.43	35.65	8	17,474	0.05%
2020/06/24	0	0.00	16	35.95	35.65	-16	17,243	-0.09%
2020/06/23	2.1	35.68	13	35.58	36.00	-10.9	17,191	-0.06%
2020/06/22	2.1	34.89	5	34.98	34.80	-2.9	17,223	-0.02%
2020/06/19	13	34.47	11	34.88	34.65	2	16,876	0.01%
2020/06/18	5	34.05	47	34.00	34.00	-42	16,268	-0.26%
2020/06/17	2	31.88	21.5	31.99	32.25	-19.5	15,614	-0.13%
2020/06/16	5	31.44	7	31.39	31.45	-2	15,581	-0.01%
2020/06/15	6	31.26	45	31.26	31.10	-39	15,850	-0.25%
2020/06/12	22	30.59	10	30.45	30.70	12	15,963	0.08%
2020/06/11	9	31.33	2	31.68	30.65	7	16,131	0.04%
2020/06/10	1	31.40	35	31.45	31.45	-34	16,046	-0.21%
2020/06/09	8	31.19	22.1	31.14	31.15	-14.1	16,115	-0.09%
2020/06/08	0	30.25	34.4	30.32	30.45	-34.4	16,095	-0.21%
2020/06/05	1	29.65	3	29.90	29.80	-2	15,920	-0.01%
2020/06/04	5	29.75	1.2	29.82	29.85	3.8	15,885	0.02%
2020/06/03	27	29.60	6.3	29.61	29.55	20.7	15,994	0.13%
2020/06/02	1	29.05	5	29.09	29.15	-4	15,975	-0.03%
2020/06/01	5	28.64	4	28.88	29.00	1	15,911	0.01%
2020/05/29	2	28.25	0	0.00	28.60	2	15,862	0.01%
2020/05/28	6	28.75	1	28.85	28.50	5	15,593	0.03%
2020/05/27	1	28.40	30	28.40	28.60	-29	15,671	-0.19%
2020/05/26	12	28.12	1	28.35	28.20	11	15,660	0.07%
2020/05/22	2	28.20	0	0.00	28.40	2	15,642	0.01%
2020/05/21	0.1	28.25	0.1	28.25	28.35	0	15,516	0.00%
2020/05/20	0	0.00	3	28.30	28.15	-3	15,471	-0.02%
2020/05/19	0	28.15	6	28.15	28.30	-6	15,304	-0.04%
2020/05/18	2	27.55	0	0.00	27.55	2	15,109	0.01%
2020/05/15	2	28.10	3	28.05	28.10	-1	14,963	-0.01%
2020/05/14	3	28.00	17	27.90	27.95	-14	14,826	-0.09%
2020/05/13	4.1	27.51	0	0.00	27.55	4.1	14,627	0.03%
2020/05/12	5	27.50	0	0.00	27.50	5	14,527	0.03%
2020/05/11	18	27.85	0.3	27.80	27.80	17.7	14,438	0.12%
2020/05/07	0	0.00	16	27.65	27.70	-16	14,148	-0.11%
2020/05/06	2	27.75	0	0.00	27.80	2	14,116	0.01%
2020/05/05	10	27.75	83	27.90	27.75	-73	14,084	-0.52%
2020/05/04	2	27.60	1	27.60	27.85	1	14,076	0.01%
2020/04/30	7	27.73	8.1	28.16	28.25	-1.1	14,023	-0.01%
2020/04/29	0	0.00	112	27.55	27.70	-112	13,812	-0.81%	大賣/鉅額交易
2020/04/28	4	26.73	5	26.75	26.90	-1	13,693	-0.01%
2020/04/27	0	0.00	2	26.45	26.50	-2	14,075	-0.01%
2020/04/24	2	26.00	1.1	26.00	26.00	0.9	14,009	0.01%
2020/04/23	0	0.00	1	25.90	26.00	-1	14,093	-0.01%
2020/04/22	1.1	25.51	0.1	25.55	25.55	1	14,082	0.01%
2020/04/21	42	25.64	1	25.60	25.30	41	14,140	0.29%
2020/04/20	0	26.05	2.2	26.07	26.00	-2.2	14,000	-0.02%
2020/04/17	102	26.03	0	0.00	26.05	102	13,943	0.73%	大買/鉅額交易
2020/04/16	73	26.16	10	26.15	26.20	63	13,857	0.45%
2020/04/15	1	26.50	0	0.00	26.50	1	13,799	0.01%
2020/04/14	6	26.73	11	26.57	26.70	-5	13,667	-0.04%
2020/04/13	2	25.43	2	25.35	25.65	0	13,389	0.00%
2020/04/09	0	0.00	3	25.25	25.05	-3	13,461	-0.02%
2020/04/08	11	25.16	5.1	25.16	25.10	5.9	13,400	0.04%
2020/04/07	4	25.34	1	25.70	25.20	3	13,319	0.02%
2020/04/06	15	25.17	15.3	25.02	25.15	-0.3	13,189	0.00%
2020/04/01	3	24.45	2	24.25	24.40	1	12,942	0.01%
2020/03/30	3	23.68	5	23.85	23.85	-2	12,531	-0.02%
2020/03/27	2	24.05	6	23.81	23.75	-4	12,401	-0.03%
2020/03/26	31.9	24.07	5	24.01	24.00	26.9	12,097	0.22%
2020/03/25	5	23.20	0	0.00	23.20	5	11,530	0.04%
2020/03/24	0.1	21.10	1	21.10	21.10	-0.9	11,524	-0.01%
2020/03/23	0	0.00	5	19.25	19.20	-5	11,424	-0.04%
2020/03/20	8.3	20.26	12	20.25	20.40	-3.7	11,436	-0.03%
2020/03/19	6.1	19.05	9	19.34	18.65	-2.9	11,212	-0.03%
2020/03/18	0	0.00	7	20.69	20.10	-7	10,953	-0.06%
2020/03/17	2	21.10	102	21.29	20.80	-100	10,800	-0.93%	大賣/
2020/03/16	6	22.43	0	0.00	22.15	6	10,897	0.06%
2020/03/13	106.2	22.95	1.1	22.29	23.00	105.1	10,808	0.97%	大買/鉅額交易
2020/03/12	4	23.51	31	23.78	23.65	-27	10,546	-0.26%
2020/03/11	2	24.80	1	25.25	24.70	1	10,399	0.01%
2020/03/10	1	25.05	3.5	24.97	25.05	-2.5	10,345	-0.02%
2020/03/09	9	25.43	51	25.16	25.30	-42	10,423	-0.40%
2020/03/06	9	26.29	0	0.00	26.25	9	10,701	0.08%
2020/03/05	18	27.14	0	0.00	27.20	18	10,607	0.17%
2020/03/04	0	0.00	1	27.20	27.20	-1	10,769	-0.01%
2020/03/03	1	27.00	41	27.10	26.90	-40	10,713	-0.37%
2020/03/02	1	26.55	0	0.00	26.55	1	10,732	0.01%
2020/02/26	2	27.05	150	27.05	27.10	-148	10,759	-1.38%	大賣/鉅額交易
2020/02/25	1	27.25	34	27.30	27.25	-33	10,791	-0.31%
2020/02/24	11	27.59	0	0.00	27.45	11	10,898	0.10%
2020/02/21	0.1	27.90	1	27.85	27.90	-0.9	10,999	-0.01%
2020/02/19	0	0.00	2	28.15	28.10	-2	11,376	-0.02%
2020/02/17	104	27.94	1	27.60	27.60	103	12,063	0.85%	大買/鉅額交易
2020/02/14	0	28.25	6.3	28.31	28.30	-6.3	12,350	-0.05%
2020/02/13	11.2	28.25	101.3	28.25	28.30	-90.1	12,462	-0.72%	大賣/
2020/02/12	3	28.27	11	28.25	28.25	-8	12,603	-0.06%
2020/02/10	0	0.00	3	27.90	27.95	-3	13,055	-0.02%
2020/02/07	0	0.00	2	28.20	28.25	-2	13,396	-0.01%
2020/02/06	50	28.05	2	28.23	28.25	48	13,598	0.35%
2020/02/05	50	27.80	0	0.00	27.80	50	13,831	0.36%
2020/02/04	0	0.00	5	27.73	28.00	-5	13,873	-0.04%
2020/02/03	0	0.00	21	26.93	27.00	-21	14,180	-0.15%
2020/01/31	1	27.50	6	27.50	27.25	-5	14,150	-0.04%
2020/01/30	17	27.25	216	27.18	27.20	-199	14,227	-1.40%	大賣/鉅額交易
2020/01/20	20	29.25	2	29.30	29.40	18	13,968	0.13%
2020/01/17	1	29.30	1	29.34	29.30	0	14,035	0.00%
2020/01/16	1	28.80	0	0.00	28.90	1	14,048	0.01%
2020/01/15	22	28.97	4	29.19	28.90	18	14,243	0.13%
2020/01/14	2.2	28.47	2.1	28.47	28.85	0	14,230	0.00%
2020/01/13	155.2	28.70	14	28.69	28.75	141.2	14,328	0.99%	大買/鉅額交易
2020/01/10	102	28.80	10.1	28.68	28.75	91.9	14,387	0.64%	大買/
2020/01/09	51	28.65	14	28.61	28.70	37	14,426	0.26%
2020/01/08	10	28.30	0.2	28.10	28.10	9.8	14,552	0.07%
2020/01/07	2	28.20	0	0.00	28.50	2	14,568	0.01%
2020/01/06	1	28.05	1	28.10	28.00	0	14,593	0.00%
2020/01/03	1	28.25	10.3	28.25	28.30	-9.3	14,687	-0.06%
2020/01/02	1	28.40	2	28.60	28.40	-1	14,707	-0.01%
2019/12/31	2	28.33	2	28.35	28.35	0	14,712	0.00%
2019/12/30	13	28.64	21	28.55	28.60	-8	14,838	-0.05%
2019/12/27	0	0.00	1	28.85	28.90	-1	14,891	-0.01%
2019/12/26	0.2	28.90	0	0.00	28.90	0.2	14,936	0.00%
2019/12/25	10	28.90	18	29.07	29.10	-8	15,064	-0.05%
2019/12/24	1	28.70	45	29.25	28.70	-44	15,224	-0.29%
2019/12/23	5.1	29.25	13	29.22	29.15	-7.9	15,260	-0.05%
2019/12/20	0	0.00	31.7	29.80	29.50	-31.7	15,401	-0.21%
2019/12/19	45	29.88	0	0.00	29.75	45	15,800	0.28%
2019/12/18	3	29.82	29	29.72	29.85	-26	16,361	-0.16%
2019/12/17	0	0.00	1.3	29.61	29.80	-1.3	16,488	-0.01%
2019/12/16	14	29.60	2	29.60	29.30	12	16,446	0.07%
2019/12/13	0	0.00	1	29.75	29.85	-1	16,464	-0.01%
2019/12/12	9	29.74	7.6	29.73	29.60	1.4	16,528	0.01%
2019/12/11	40	29.58	36.1	29.78	29.50	3.9	16,473	0.02%
2019/12/10	2	29.25	3	29.27	29.45	-1	16,087	-0.01%
2019/12/09	0	0.00	61	29.12	29.20	-61	16,067	-0.38%
2019/12/06	0	0.00	27	29.20	29.20	-27	16,193	-0.17%
2019/12/05	6	28.97	2	29.00	29.00	4	16,010	0.02%
2019/12/04	32	28.88	0	0.00	29.00	32	16,134	0.20%
2019/12/03	51	28.87	26	28.81	28.90	25	16,043	0.16%
2019/12/02	3	27.85	4	27.70	27.80	-1	15,582	-0.01%
2019/11/29	12	27.85	5.1	27.82	27.70	6.9	15,501	0.04%
2019/11/28	4	28.58	0	0.00	28.55	4	15,398	0.03%
2019/11/27	15	28.63	19.2	28.65	29.00	-4.2	15,720	-0.03%
2019/11/26	5.2	28.77	0	0.00	28.90	5.2	15,593	0.03%
2019/11/25	5	28.83	5.4	28.76	28.95	-0.4	15,329	0.00%
2019/11/22	2	29.20	9	29.19	29.20	-7	15,395	-0.05%
2019/11/21	1.1	28.91	1	28.80	29.10	0.1	15,428	0.00%
2019/11/20	0	29.20	4	29.33	29.40	-4	15,357	-0.03%
2019/11/19	1	28.80	126	29.20	29.25	-125	15,375	-0.81%	大賣/鉅額交易
2019/11/18	0	0.00	6	28.89	29.00	-6	15,283	-0.04%
2019/11/15	11	28.90	12.4	28.87	28.65	-1.4	15,348	-0.01%
2019/11/14	5	28.32	9	28.34	28.45	-4	14,816	-0.03%
2019/11/13	7	28.30	7	28.34	28.15	0	14,716	0.00%
2019/11/12	3	27.85	6.3	27.75	27.80	-3.3	14,432	-0.02%
2019/11/11	5	28.12	0	0.00	27.90	5	14,370	0.03%
2019/11/08	14	28.30	42	28.22	28.35	-28	14,454	-0.19%
2019/11/07	6	27.46	48	27.65	27.40	-42	14,066	-0.30%
2019/11/06	28	27.11	105.3	26.92	27.25	-77.3	13,955	-0.55%	大賣/
2019/11/05	9.8	27.71	15.3	28.08	27.85	-5.4	13,638	-0.04%
2019/11/04	1	28.35	33	28.20	28.40	-32	13,530	-0.24%
2019/11/01	2	27.85	8	27.81	28.00	-6	13,342	-0.04%
2019/10/31	3	27.95	25	27.84	27.95	-22	13,405	-0.16%
2019/10/30	6	27.27	1	27.60	27.45	5	13,076	0.04%
2019/10/29	119	27.69	9	27.35	27.40	110	13,054	0.84%	大買/鉅額交易
2019/10/28	4.2	27.65	9.9	27.84	27.80	-5.7	12,961	-0.04%
2019/10/25	0	0.00	15	27.39	27.50	-15	12,842	-0.12%
2019/10/24	1	27.40	4	27.29	27.35	-3	12,854	-0.02%
2019/10/23	15	27.29	19.6	27.08	27.20	-4.6	12,839	-0.04%
2019/10/22	1	26.85	11.1	26.91	26.85	-10.1	12,684	-0.08%
2019/10/21	6.3	26.65	8	26.55	26.70	-1.7	12,887	-0.01%
2019/10/18	0	0.00	24	26.43	26.35	-24	13,179	-0.18%
2019/10/17	1	26.50	3	26.45	26.50	-2	13,667	-0.01%
2019/10/16	7	26.31	2	26.35	26.50	5	13,844	0.04%
2019/10/15	0	0.00	3	26.35	26.20	-3	13,844	-0.02%
2019/10/14	1	26.25	2	26.30	26.30	-1	13,859	-0.01%
2019/10/09	1	26.10	1	26.25	26.10	0	13,797	0.00%
2019/10/08	5	26.25	8	26.28	26.25	-3	13,737	-0.02%
2019/10/07	12	26.30	3	26.20	26.20	9	13,745	0.07%
2019/10/04	0	0.00	4	26.24	26.15	-4	13,782	-0.03%
2019/10/03	5	25.15	10	25.81	25.90	-5	13,608	-0.04%
2019/10/02	0	0.00	3	25.58	25.50	-3	13,621	-0.02%
2019/10/01	12	25.65	8.1	25.64	25.70	3.9	13,533	0.03%
2019/09/27	6	25.11	27	25.20	25.05	-21	13,417	-0.16%
2019/09/26	0.2	25.85	0	0.00	26.00	0.2	13,272	0.00%
2019/09/25	10	25.89	8	26.13	26.20	2	13,181	0.02%
2019/09/24	2	26.20	17	26.28	26.10	-15	13,081	-0.11%
2019/09/23	16.1	26.12	14.9	25.91	26.00	1.2	12,571	0.01%
2019/09/20	13	25.25	4	25.30	25.20	9	12,048	0.07%
2019/09/19	0	0.00	71	25.15	25.15	-71	11,799	-0.60%
2019/09/18	0	0.00	3.1	25.11	25.15	-3.1	11,715	-0.03%
2019/09/17	1	24.80	4	24.81	24.90	-3	11,552	-0.03%
2019/09/16	1	24.15	0	0.00	24.50	1	11,464	0.01%
2019/09/12	2	24.65	7.1	24.66	24.60	-5.1	11,424	-0.05%
2019/09/11	22	24.92	1	24.95	24.95	21	11,491	0.18%
2019/09/10	0	0.00	1	25.10	25.10	-1	11,467	-0.01%
2019/09/09	0	0.00	4	24.98	25.00	-4	11,287	-0.04%
2019/09/06	1	25.10	5	25.06	25.00	-4	11,269	-0.04%
2019/09/05	2	24.88	0	0.00	24.85	2	11,122	0.02%
2019/09/04	0	0.00	2	24.80	24.85	-2	11,087	-0.02%
2019/09/03	0	0.00	3	24.88	24.75	-3	11,124	-0.03%
2019/09/02	0	0.00	1	25.15	24.80	-1	11,532	-0.01%
2019/08/30	0	0.00	25	24.82	24.90	-25	11,450	-0.22%
2019/08/29	0	0.00	11	24.25	24.30	-11	11,176	-0.10%
2019/08/28	10	24.30	0	0.00	24.35	10	11,218	0.09%
2019/08/27	1	24.30	2	24.40	24.40	-1	11,426	-0.01%
2019/08/26	0	0.00	26.3	24.30	24.30	-26.3	12,069	-0.22%
2019/08/23	17	24.39	0	0.00	24.50	17	11,948	0.14%
2019/08/22	1	24.60	4	24.44	24.55	-3	11,966	-0.03%
2019/08/21	14.1	24.33	8	24.29	24.35	6.1	12,028	0.05%
2019/08/20	8	24.18	19.7	24.23	24.25	-11.7	11,908	-0.10%
2019/08/19	10	23.70	11	23.60	23.70	-1	11,779	-0.01%
2019/08/16	7.9	23.56	35	23.74	23.60	-27.1	11,818	-0.23%
2019/08/15	1.4	23.32	10	23.38	23.50	-8.6	11,715	-0.07%
2019/08/14	5	23.70	1	23.60	23.55	4	11,736	0.03%
2019/08/13	0	0.00	3.1	23.20	23.35	-3.1	11,695	-0.03%
2019/08/12	12	22.53	4	22.50	22.50	8	11,628	0.07%
2019/08/07	10.2	22.30	0	0.00	22.30	10.2	11,897	0.09%
2019/08/06	2	21.95	0	0.00	22.30	2	12,198	0.02%
2019/08/05	4	22.54	0	0.00	22.45	4	12,441	0.03%
2019/08/02	4	22.89	1	22.75	22.80	3	12,476	0.02%
2019/07/31	15	23.33	0	0.00	23.30	15	12,473	0.12%
2019/07/30	4.2	23.64	4	23.65	23.55	0.2	12,454	0.00%
2019/07/29	1	23.15	2	23.25	23.45	-1	12,455	-0.01%
2019/07/26	2	23.48	62	23.58	23.40	-60	12,371	-0.48%
2019/07/25	1	23.85	15	24.05	23.85	-14	12,380	-0.11%
2019/07/24	6	24.28	1	24.54	24.15	5	12,430	0.04%
2019/07/23	1	24.10	17	24.30	24.40	-16	12,412	-0.13%
2019/07/22	0	23.70	1	23.70	23.70	-1	12,132	-0.01%
2019/07/19	57	25.44	25.2	25.28	25.30	31.8	11,735	0.27%
2019/07/18	2	25.05	5	25.13	25.10	-3	11,203	-0.03%
2019/07/17	3	25.03	2	25.08	25.00	1	11,151	0.01%
2019/07/16	2	25.20	13	25.10	25.15	-11	11,174	-0.10%
2019/07/15	0	0.00	4.9	25.07	25.05	-4.9	11,285	-0.04%
2019/07/12	3	25.05	0	0.00	25.05	3	11,573	0.03%
2019/07/11	14	24.95	4	25.00	24.90	10	11,869	0.08%
2019/07/10	21	24.60	17	24.48	24.75	4	12,204	0.03%
2019/07/09	0	0.00	1	24.40	24.35	-1	12,318	-0.01%
2019/07/08	12	24.55	5	24.47	24.50	7	12,482	0.06%
2019/07/05	1	24.15	0	0.00	24.15	1	12,679	0.01%
2019/07/04	7	24.26	11	24.20	24.30	-4	12,992	-0.03%
2019/07/03	1	24.20	1	24.05	24.15	0	13,292	0.00%
2019/07/02	0	0.00	34	24.09	24.15	-34	13,840	-0.25%
2019/07/01	27	24.39	5	24.25	24.30	22	14,354	0.15%
2019/06/27	14	24.20	5	24.30	24.30	9	14,990	0.06%
2019/06/26	0	0.00	1	24.10	24.10	-1	15,236	-0.01%
2019/06/25	1	24.00	0	0.00	23.90	1	15,637	0.01%
2019/06/21	1	23.95	2	24.05	23.95	-1	18,037	-0.01%
2019/06/20	1	24.00	0	0.00	23.95	1	18,336	0.01%
2019/06/19	1	23.70	14	23.83	24.05	-13	18,417	-0.07%
2019/06/18	13	23.70	0	0.00	23.80	13	18,355	0.07%
2019/06/17	1	23.80	0.2	23.65	23.60	0.8	18,325	0.00%
2019/06/14	0	0.00	20	23.65	23.75	-20	18,554	-0.11%
2019/06/12	20	23.80	0	0.00	23.90	20	18,891	0.11%
2019/06/11	1	23.85	2	23.75	23.80	-1	18,974	-0.01%
2019/06/10	1.1	24.22	8	23.99	24.10	-6.9	18,880	-0.04%
2019/06/06	0	0.00	0.3	22.95	22.85	-0.3	18,457	0.00%
2019/06/05	7	22.81	1	22.80	22.95	6	18,424	0.03%
2019/06/04	0	22.45	0	0.00	22.45	0	18,383	0.00%
2019/06/03	1	22.10	2	22.10	22.15	-1	18,382	-0.01%
2019/05/31	23	22.33	20	22.37	22.50	3	18,145	0.02%
2019/05/30	0	0.00	1	23.45	23.40	-1	17,344	-0.01%
2019/05/29	1	23.25	12	23.26	23.10	-11	17,420	-0.06%
2019/05/28	0	23.70	1	23.55	23.80	-1	17,369	-0.01%
2019/05/27	0	23.05	0	0.00	23.05	0	17,195	0.00%
2019/05/24	2	23.08	0	0.00	22.95	2	17,216	0.01%
2019/05/23	1	22.90	1.1	22.96	23.10	-0.1	17,142	0.00%
2019/05/22	0.9	23.00	1	22.90	22.95	-0.1	17,059	0.00%
2019/05/21	10	23.15	0	0.00	22.95	10	17,077	0.06%
2019/05/20	0	0.00	3	22.65	22.65	-3	16,949	-0.02%
2019/05/17	1	22.65	9	22.61	22.55	-8	16,891	-0.05%
2019/05/16	2	23.03	0	0.00	23.00	2	16,731	0.01%
2019/05/15	0	0.00	1	23.40	23.50	-1	16,585	-0.01%
2019/05/14	3	23.32	15	22.56	23.20	-12	16,539	-0.07%
2019/05/13	10	23.32	5	23.50	23.05	5	16,265	0.03%
2019/05/10	11.1	24.59	74.3	24.52	24.55	-63.1	15,941	-0.40%
2019/05/09	25	24.78	1.7	24.72	24.55	23.3	15,889	0.15%
2019/05/08	1	25.50	3	25.32	25.45	-2	15,766	-0.01%
2019/05/07	1	25.15	53	25.48	25.50	-52	15,905	-0.33%
2019/05/06	10	25.10	2	25.15	24.90	8	16,503	0.05%
2019/05/03	1	25.64	7	25.56	25.65	-6	16,426	-0.04%
2019/05/02	2	25.55	2	25.78	25.55	0	16,404	0.00%
2019/04/30	0	0.00	10	25.31	25.60	-10	16,271	-0.06%
2019/04/29	3	24.85	51	24.85	24.95	-48	16,103	-0.30%
2019/04/26	3	25.15	0	0.00	25.25	3	16,098	0.02%
2019/04/25	12	25.38	20	25.45	25.35	-8	16,093	-0.05%
2019/04/24	1	25.10	44	25.38	25.25	-43	16,042	-0.27%
2019/04/23	5.3	25.02	52.2	25.08	25.25	-46.9	16,059	-0.29%
2019/04/22	2	25.13	81	25.09	25.15	-79	15,843	-0.50%
2019/04/19	14	25.36	11	25.56	25.35	3	15,637	0.02%
2019/04/18	0	0.00	8	25.80	25.70	-8	15,442	-0.05%
2019/04/17	15.5	25.96	18	25.76	25.75	-2.5	15,131	-0.02%
2019/04/16	19	25.84	33	25.87	26.00	-14	14,747	-0.09%
2019/04/15	0	0.00	7.7	25.38	25.45	-7.7	14,327	-0.05%
2019/04/12	0	25.05	16	25.29	25.20	-16	14,136	-0.11%
2019/04/11	12.1	25.33	23.1	25.17	25.25	-11	13,960	-0.08%
2019/04/10	2	25.15	25.1	25.09	25.15	-23	13,627	-0.17%
2019/04/09	5	25.08	4	24.91	24.90	1	13,305	0.01%
2019/04/08	7	25.06	14	25.09	25.10	-7	12,986	-0.05%
2019/04/03	14	24.62	8	24.48	24.60	6	12,377	0.05%
2019/04/02	7	24.15	85.3	24.06	24.15	-78.3	11,849	-0.66%
2019/04/01	2	23.93	36.1	23.95	23.95	-34.1	11,455	-0.30%
2019/03/29	15	23.79	15.1	23.74	23.70	-0.1	11,079	0.00%
2019/03/28	5	23.73	56	23.73	23.75	-51	10,799	-0.47%
2019/03/27	24	23.78	35	23.86	23.75	-11	10,385	-0.11%
2019/03/26	30.5	22.91	52.2	22.93	22.95	-21.7	8,924	-0.24%
2019/03/25	19	22.00	8	21.96	22.25	11	7,985	0.14%
2019/03/22	1.7	21.70	0	0.00	21.75	1.7	7,552	0.02%
2019/03/21	2.3	21.52	1	21.55	21.50	1.3	7,375	0.02%
2019/03/20	0.8	21.40	9	21.41	21.45	-8.2	7,320	-0.11%
2019/03/19	1	21.35	1	21.35	21.40	0	7,288	0.00%
2019/03/18	1	20.95	11	20.83	21.10	-10	7,127	-0.14%
2019/03/14	3	21.32	3	21.35	21.20	0	6,784	0.00%
2019/03/13	0	0.00	5.1	20.95	21.00	-5.1	6,751	-0.07%
2019/03/12	2	20.85	0	0.00	20.95	2	6,778	0.03%
2019/03/11	1	20.70	0	0.00	20.65	1	6,805	0.02%
2019/03/08	21	20.85	20	20.70	20.65	1	6,954	0.01%
2019/03/07	32	20.99	0	0.00	21.00	32	6,980	0.46%
2019/03/05	10	21.25	0	0.00	21.20	10	7,029	0.14%
2019/03/04	1	21.30	0	0.00	21.25	1	7,118	0.01%
2019/02/27	0	0.00	1	21.35	21.35	-1	7,021	-0.01%
2019/02/26	2	21.35	0	0.00	21.30	2	6,949	0.03%
2019/02/25	2.3	21.33	5	21.31	21.40	-2.7	6,886	-0.04%
2019/02/22	7	21.21	11	21.15	21.30	-4	6,911	-0.06%
2019/02/21	15.9	21.15	1	21.10	21.15	14.9	6,981	0.21%
2019/02/20	0	0.00	11.3	21.11	21.20	-11.3	7,015	-0.16%
2019/02/19	1	21.15	0	0.00	21.15	1	7,018	0.01%
2019/02/18	5	21.10	2	21.00	21.10	3	7,180	0.04%
2019/02/15	2	21.05	1	21.10	21.00	1	7,222	0.01%
2019/02/13	0	0.00	11	21.12	21.15	-11	7,309	-0.15%
2019/02/12	0	0.00	2	21.23	21.10	-2	7,220	-0.03%
2019/02/11	2	21.30	5	21.37	21.30	-3	7,158	-0.04%
2019/01/30	1	21.00	5.5	21.05	21.10	-4.5	7,106	-0.06%
2019/01/29	1	20.90	1	21.00	21.00	0	7,104	0.00%
2019/01/28	6	21.24	11	21.25	21.30	-5	7,115	-0.07%
2019/01/25	0	0.00	3,603	21.00	21.30	-3,603	7,064	-51.00%	大賣/鉅額交易
2019/01/24	12	20.36	3	20.50	20.50	9	6,412	0.14%
2019/01/23	100	19.95	0	0.00	20.00	100	6,466	1.55%
2019/01/22	0	0.00	5	19.95	20.00	-5	6,447	-0.08%
2019/01/21	150	19.97	1	20.20	20.00	149	6,511	2.29%	大買/鉅額交易
2019/01/18	1	20.10	9.4	19.92	20.10	-8.4	6,609	-0.13%
2019/01/17	1	19.80	0	0.00	19.80	1	6,717	0.01%
2019/01/16	0	0.00	3	19.65	19.75	-3	6,767	-0.04%
2019/01/15	0	0.00	6	19.60	19.70	-6	6,793	-0.09%
2019/01/14	1	19.35	1	19.40	19.40	0	6,741	0.00%
2019/01/11	16	19.30	0	0.00	19.35	16	6,793	0.24%
2019/01/10	150.1	19.20	0	0.00	19.30	150.1	6,780	2.21%	大買/鉅額交易
2019/01/09	0	0.00	8	19.27	19.40	-8	6,802	-0.12%
2019/01/08	332	19.00	0	0.00	19.00	332	6,849	4.85%	大買/鉅額交易
2019/01/07	12	19.01	5	19.10	19.15	7	6,925	0.10%
2019/01/04	4	18.71	2	18.83	18.75	2	7,115	0.03%
2019/01/03	2	18.85	0	0.00	18.95	2	7,581	0.03%
2018/12/28	0	0.00	3	19.15	19.10	-3	7,901	-0.04%
2018/12/27	3	18.98	1	19.05	18.95	2	8,246	0.02%
2018/12/25	12	18.80	3	19.00	18.75	9	8,407	0.11%
2018/12/24	1	19.25	3	19.23	19.25	-2	8,467	-0.02%
2018/12/22	1	18.70	1	18.70	18.70	0	8,431	0.00%
2018/12/21	54	18.65	5.4	18.69	18.60	48.6	8,569	0.57%
2018/12/20	0	0.00	2	18.78	18.75	-2	8,538	-0.02%
2018/12/19	0	0.00	1	18.90	18.80	-1	8,549	-0.01%
2018/12/18	2	18.80	0	0.00	18.75	2	8,614	0.02%
2018/12/17	0	0.00	216.9	19.07	19.10	-216.9	8,654	-2.51%	大賣/鉅額交易
2018/12/14	2	19.10	0	0.00	19.20	2	8,665	0.02%
2018/12/13	173	19.12	0	0.00	19.25	173	8,785	1.97%	大買/鉅額交易
2018/12/12	1.1	18.86	4	18.93	19.10	-2.9	9,116	-0.03%
2018/12/11	2.8	18.66	0	0.00	18.60	2.8	9,268	0.03%
2018/12/10	101	18.85	0	0.00	18.85	101	9,419	1.07%	大買/鉅額交易
2018/12/07	2	19.13	5	19.32	19.10	-3	9,415	-0.03%
2018/12/06	15	19.19	0	0.00	19.00	15	9,480	0.16%
2018/12/05	3	19.70	0	0.00	19.70	3	9,434	0.03%
2018/12/04	90	20.05	3.4	20.08	20.15	86.6	9,642	0.90%
2018/12/03	761	20.09	7.3	20.03	20.10	753.7	9,660	7.80%	大買/鉅額交易
2018/11/30	0	0.00	2	19.65	19.55	-2	9,500	-0.02%
2018/11/29	2	19.55	5	19.64	19.55	-3	9,462	-0.03%
2018/11/28	314	19.23	9	19.38	19.50	305	9,397	3.25%	大買/鉅額交易
2018/11/27	1,454	19.43	16	19.22	19.45	1,438	9,359	15.36%	大買/鉅額交易
2018/11/26	0	0.00	4	18.98	18.95	-4	9,379	-0.04%
2018/11/23	0	0.00	1	18.85	18.75	-1	9,386	-0.01%
2018/11/22	4	18.90	2	18.95	18.95	2	9,425	0.02%
2018/11/21	8	18.81	1	18.95	18.80	7	9,487	0.07%
2018/11/20	7	19.20	1	19.30	19.15	6	9,480	0.06%
2018/11/19	0	0.00	5	19.65	19.70	-5	9,441	-0.05%
2018/11/16	0	0.00	9	19.29	19.35	-9	9,402	-0.10%
2018/11/15	0	0.00	14	18.84	19.30	-14	9,380	-0.15%
2018/11/13	0	0.00	0.8	18.95	18.90	-0.8	9,247	-0.01%
2018/11/12	1	18.75	0	0.00	19.05	1	9,272	0.01%
2018/11/09	11	18.55	6	18.63	18.65	5	9,244	0.05%
2018/11/08	0	0.00	2	18.80	18.70	-2	9,305	-0.02%
2018/11/07	2	18.60	31	18.69	18.85	-29	9,384	-0.31%
2018/11/06	3	18.43	1	18.45	18.50	2	9,524	0.02%
2018/11/05	5	18.49	16	18.55	18.65	-11	9,450	-0.12%
2018/11/02	4	18.38	5	18.54	18.55	-1	9,374	-0.01%
2018/11/01	0	0.00	1	18.85	19.00	-1	9,231	-0.01%
2018/10/31	2	18.43	20	18.45	18.90	-18	9,220	-0.20%
2018/10/30	2.6	18.06	1	18.15	18.00	1.6	9,115	0.02%
2018/10/29	0	0.00	8.5	18.18	18.05	-8.5	9,168	-0.09%
2018/10/26	0	0.00	5	17.96	18.20	-5	9,224	-0.05%
2018/10/25	9	17.31	3	17.72	17.80	6	9,478	0.06%
2018/10/24	0	0.00	31	17.42	17.85	-31	9,787	-0.32%
2018/10/23	0.1	17.60	12	17.54	17.60	-11.9	9,879	-0.12%
2018/10/22	2	17.65	1	17.60	17.50	1	10,013	0.01%
2018/10/19	5	17.17	0	0.00	17.55	5	10,149	0.05%
2018/10/18	0.5	17.65	1	17.60	17.55	-0.5	10,128	0.00%
2018/10/17	4	17.78	0	0.00	17.55	4	10,214	0.04%
2018/10/16	2	17.68	0	0.00	17.50	2	10,373	0.02%
2018/10/15	5.7	17.71	0	0.00	17.75	5.7	10,421	0.05%
2018/10/12	8.5	17.62	4	17.58	17.90	4.5	10,633	0.04%
2018/10/11	9	17.17	1	17.35	17.00	8	10,687	0.07%
2018/10/09	5	18.30	0	0.00	18.20	5	10,898	0.05%
2018/10/08	11	18.20	0	0.00	18.25	11	10,918	0.10%
2018/10/05	6	18.92	32	18.74	18.65	-26	10,818	-0.24%
2018/10/04	3	19.50	1	19.55	19.50	2	10,568	0.02%
2018/10/02	16	19.99	0	0.00	19.85	16	10,591	0.15%
2018/10/01	13.5	20.00	4	20.00	19.90	9.5	10,760	0.09%
2018/09/28	10	20.01	1	20.05	19.90	9	10,955	0.08%
2018/09/27	5	19.84	1	19.95	19.95	4	11,632	0.03%
2018/09/25	4	19.86	2	19.90	19.95	2	11,850	0.02%
2018/09/21	0	0.00	3.6	19.78	19.85	-3.6	11,892	-0.03%
2018/09/19	5	19.71	4.6	19.82	19.75	0.4	12,040	0.00%
2018/09/18	22	19.69	7	19.56	19.55	15	12,009	0.12%
2018/09/17	5	20.18	0	0.00	20.10	5	11,833	0.04%
2018/09/14	4.6	20.26	2	20.20	20.50	2.6	11,705	0.02%
2018/09/13	3.2	20.44	3	20.37	20.40	0.1	11,559	0.00%
2018/09/12	1	20.20	1	20.35	20.20	0	11,603	0.00%
2018/09/11	6.5	20.58	0	0.00	20.50	6.5	11,681	0.06%
2018/09/10	46	20.49	1	20.60	20.20	45	11,925	0.38%
2018/09/07	7	21.25	45	21.25	21.20	-38	11,970	-0.32%
2018/09/06	5	21.35	4.6	21.37	21.35	0.4	11,988	0.00%
2018/09/03	5	21.62	4	21.68	21.60	1	12,343	0.01%
2018/08/31	5	21.50	2	21.60	21.75	3	12,387	0.02%
2018/08/30	18	21.71	5	21.74	21.70	13	12,372	0.11%
2018/08/29	23	21.59	19	21.62	21.70	4	12,476	0.03%
2018/08/28	17	21.45	21.1	21.49	21.45	-4.1	12,600	-0.03%
2018/08/27	15	21.34	0	0.00	21.35	15	12,847	0.12%
2018/08/24	2	21.25	0	0.00	21.30	2	12,975	0.02%
2018/08/23	3	21.40	15	21.40	21.45	-12	13,335	-0.09%
2018/08/22	3	21.32	5	21.35	21.35	-2	13,642	-0.01%
2018/08/21	7	21.26	10	21.35	21.40	-3	13,769	-0.02%
2018/08/20	13	21.23	1	21.50	21.20	12	13,840	0.09%
2018/08/17	2	21.40	0	0.00	21.20	2	13,924	0.01%
2018/08/16	2	21.40	0	0.00	21.35	2	13,968	0.01%
2018/08/15	1	21.60	3	21.55	21.55	-2	14,117	-0.01%
2018/08/14	8	21.69	7	21.64	21.65	1	14,316	0.01%
2018/08/13	16	21.97	2	22.13	21.85	14	14,557	0.10%
2018/08/10	0	0.00	2	22.30	22.40	-2	14,547	-0.01%
2018/08/08	10	22.37	8	22.40	22.40	2	14,989	0.01%
2018/08/07	3	22.37	18	22.38	22.40	-15	15,364	-0.10%
2018/08/06	14	22.35	40	22.39	22.45	-26	15,582	-0.17%
2018/08/03	15	22.18	39	22.23	22.30	-24	15,806	-0.15%
2018/08/02	7	22.11	0	0.00	22.10	7	16,078	0.04%
2018/08/01	15.2	22.22	18	22.29	22.35	-2.8	16,048	-0.02%
2018/07/31	7	23.61	12	23.65	23.65	-5	15,791	-0.03%
2018/07/30	18	23.41	0	23.40	23.40	18	15,655	0.11%
2018/07/27	38	23.36	13	23.33	23.35	25	15,678	0.16%
2018/07/26	10	23.06	1	23.00	23.15	9	15,728	0.06%
2018/07/25	12	23.05	1	23.05	23.05	11	15,648	0.07%
2018/07/24	3	23.05	0	0.00	23.20	3	15,722	0.02%
2018/07/23	8	22.96	0	0.00	22.90	8	15,822	0.05%
2018/07/20	11	23.43	0	0.00	23.25	11	15,862	0.07%
2018/07/19	23	23.67	14	23.65	23.55	9	16,044	0.06%
2018/07/18	30	23.71	19	23.72	23.70	11	15,892	0.07%
2018/07/17	34	23.61	50	23.70	23.80	-16	15,644	-0.10%
2018/07/16	1	22.55	1	22.65	22.70	0	15,094	0.00%
2018/07/13	12	22.31	1	22.30	22.35	11	15,059	0.07%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	8	21.78	0	0.00	21.80	8	15,255	0.05%
2018/07/10	0	0.00	4	21.99	22.00	-4	15,253	-0.03%
2018/07/09	12	21.84	0	0.00	21.80	12	15,391	0.08%
2018/07/06	14	21.45	8	21.35	21.70	6	15,456	0.04%
2018/07/05	5	21.78	1	21.75	21.70	4	15,376	0.03%
2018/07/04	4	22.18	4	22.11	22.20	0	14,874	0.00%
2018/07/03	25	22.28	0	0.00	22.25	25	15,032	0.17%
2018/07/02	16	22.54	0.8	22.50	22.40	15.2	15,382	0.10%
2018/06/29	12	22.64	0	0.00	22.65	12	15,496	0.08%
2018/06/28	5	22.40	5	22.25	22.40	0	15,465	0.00%
2018/06/27	21	22.40	6	22.53	22.40	15	15,426	0.10%
2018/06/26	9	22.54	7	22.45	22.40	2	15,570	0.01%
2018/06/25	5	22.78	2	22.70	22.70	3	15,507	0.02%
2018/06/22	0.2	22.85	0	0.00	22.75	0.2	15,831	0.00%
2018/06/21	12	22.87	11	22.90	22.85	1	16,043	0.01%
2018/06/20	14.1	22.96	2	22.75	23.00	12.1	16,519	0.07%
2018/06/19	10	22.88	0	0.00	22.85	10	16,672	0.06%
2018/06/15	14	23.32	0	0.00	23.20	14	16,733	0.08%
2018/06/14	26	23.34	15	23.37	23.40	11	17,218	0.06%
2018/06/13	21	23.54	6	23.45	23.35	15	17,619	0.09%
2018/06/12	16	23.32	0	0.00	23.30	16	18,671	0.09%
2018/06/11	12	23.57	2	23.55	23.55	10	20,223	0.05%
2018/06/08	69	23.45	0.2	23.40	23.40	68.8	21,852	0.31%
2018/06/07	1	23.45	20	23.43	23.45	-19	22,369	-0.08%
2018/06/06	24	23.43	3	23.45	23.45	21	23,533	0.09%
2018/06/05	20	23.35	4.1	23.55	23.30	15.9	24,055	0.07%
2018/06/04	8	23.49	121	23.49	23.55	-113	24,033	-0.47%	大賣/鉅額交易
2018/06/01	115	22.96	1	23.05	23.05	114	23,845	0.48%	大買/鉅額交易
2018/05/31	16	22.69	3	23.02	22.55	13	23,872	0.05%
2018/05/30	17	22.86	6	22.83	22.80	11	23,589	0.05%
2018/05/29	20	23.21	0	0.00	23.15	20	23,434	0.09%
2018/05/28	5	23.37	20	23.35	23.35	-15	23,602	-0.06%
2018/05/25	0	0.00	1	23.40	23.30	-1	23,917	0.00%
2018/05/24	19.1	23.15	0	0.00	23.20	19.1	23,928	0.08%
2018/05/23	8	23.21	11	23.20	23.20	-3	24,156	-0.01%
2018/05/22	1	23.60	51	23.58	23.50	-50	24,376	-0.20%
2018/05/21	38	23.36	31	23.53	23.40	7	24,612	0.03%
2018/05/18	10	23.00	0	0.00	23.00	10	24,392	0.04%
2018/05/17	50	23.29	0	0.00	23.10	50	24,439	0.20%
2018/05/16	25	23.15	10	23.10	23.10	15	24,409	0.06%
2018/05/15	60	23.50	11	23.30	23.15	49	24,301	0.20%
2018/05/14	2	23.65	1	23.55	23.65	1	24,389	0.00%
2018/05/11	12	23.17	8	23.10	23.15	4	24,251	0.02%
2018/05/10	26	23.45	55.1	23.50	23.45	-29.1	24,106	-0.12%
2018/05/08	1	23.80	3	23.92	23.85	-2	23,948	-0.01%
2018/05/07	13	23.66	80.2	24.17	24.20	-67.2	23,954	-0.28%
2018/05/04	12	23.47	3	23.45	23.40	9	23,702	0.04%
2018/05/03	3.2	23.85	20	23.85	23.80	-16.8	23,644	-0.07%
2018/04/30	10	23.70	4	23.68	23.70	6	24,002	0.02%
2018/04/27	13	23.62	0	0.00	23.65	13	24,545	0.05%
2018/04/26	10.2	23.60	4	23.68	23.60	6.2	24,717	0.02%
2018/04/25	13	23.53	5	23.70	23.50	8	24,570	0.03%
2018/04/24	21	23.71	0	0.00	23.70	21	24,487	0.09%
2018/04/23	9	24.01	6	24.01	24.10	3	24,541	0.01%
2018/04/20	8	23.96	2	24.05	23.90	6	24,556	0.02%
2018/04/19	6	24.12	2	24.00	24.25	4	24,474	0.02%
2018/04/18	15	24.04	6	24.38	23.85	9	24,724	0.04%
2018/04/17	49	24.19	4	24.18	24.25	45	24,596	0.18%
2018/04/16	6	23.77	0	0.00	23.70	6	24,490	0.02%
2018/04/13	35	23.89	0	0.00	23.80	35	24,455	0.14%
2018/04/12	21.2	24.16	15	24.18	24.10	6.2	24,326	0.03%
2018/04/11	18	24.02	1	24.15	23.95	17	24,117	0.07%
2018/04/10	22	23.92	3	24.05	23.70	19	24,125	0.08%
2018/04/09	13	23.77	6	23.86	23.70	7	24,069	0.03%
2018/04/03	11	24.06	3	24.05	24.00	8	23,986	0.03%
2018/04/02	18	24.66	23	24.62	24.55	-5	23,704	-0.02%
2018/03/31	12	24.89	10	25.05	24.90	2	23,582	0.01%
2018/03/29	4	25.13	0	0.00	24.95	4	24,073	0.02%
2018/03/28	0	0.00	3	25.40	25.30	-3	24,078	-0.01%
2018/03/27	22	25.74	5	25.67	25.70	17	24,099	0.07%
2018/03/26	16.2	24.86	4	24.83	25.30	12.2	23,784	0.05%
2018/03/23	12	25.08	47	25.04	24.85	-35	23,601	-0.15%
2018/03/22	9	25.71	0	0.00	25.65	9	23,300	0.04%
2018/03/21	7	26.26	12	26.22	26.10	-5	23,131	-0.02%
2018/03/20	12	25.85	4	26.03	26.10	8	22,992	0.03%
2018/03/19	71	25.72	53	25.51	25.45	18	22,381	0.08%
2018/03/16	38	25.99	8	26.28	25.60	30	21,994	0.14%
2018/03/15	60	25.90	40.1	26.03	26.50	20	20,982	0.10%
2018/03/14	120	27.74	96.1	27.91	26.95	23.9	19,735	0.12%	大買/
2018/03/13	80	27.36	225.5	27.31	27.35	-145.5	18,270	-0.80%	大賣/鉅額交易
2018/03/12	112	27.35	75.1	27.22	27.35	36.9	18,033	0.20%	大買/
2018/03/09	5	25.63	21	25.33	25.40	-16	17,233	-0.09%
2018/03/08	1	24.70	0	0.00	24.65	1	16,926	0.01%
2018/03/06	0	0.00	5	24.91	24.70	-5	17,400	-0.03%
2018/03/02	0	0.00	1	24.80	24.70	-1	17,879	-0.01%
2018/03/01	0	0.00	7	24.94	24.90	-7	18,081	-0.04%
2018/02/27	1	24.50	10	24.71	24.50	-9	18,127	-0.05%
2018/02/26	1	24.55	1	24.55	24.30	0	17,819	0.00%
2018/02/23	4	24.69	2	24.73	24.60	2	17,854	0.01%
2018/02/22	8	24.36	11	24.57	24.50	-3	18,108	-0.02%
2018/02/21	1	24.45	47	24.36	24.40	-46	17,949	-0.26%
2018/02/12	7	22.90	0	0.00	22.90	7	17,734	0.04%
2018/02/09	6	22.48	0	0.00	22.70	6	17,712	0.03%
2018/02/08	4	23.20	0	0.00	23.00	4	17,831	0.02%
2018/02/07	3.1	22.85	2	23.05	23.15	1.1	18,124	0.01%
2018/02/06	31	22.68	0	0.00	22.35	31	18,107	0.17%
2018/02/05	12.7	23.73	2	23.80	23.80	10.7	17,883	0.06%
2018/02/02	14	24.23	3	24.35	24.20	11	17,896	0.06%
2018/02/01	6	24.24	0.2	24.20	24.20	5.8	18,009	0.03%
2018/01/31	6	24.23	11	24.29	24.50	-5	18,379	-0.03%
2018/01/30	0	0.00	2	24.53	24.45	-2	18,443	-0.01%
2018/01/29	21	24.20	16	24.34	24.30	5	18,460	0.03%
2018/01/26	1	24.40	2.1	24.40	24.40	-1.1	18,949	-0.01%
2018/01/25	6	24.76	0	0.00	24.60	6	19,017	0.03%
2018/01/24	15	25.24	13	25.23	25.10	2	18,883	0.01%
2018/01/23	11	24.70	24.1	24.75	24.90	-13.1	18,534	-0.07%
2018/01/22	13	24.24	39	24.21	24.30	-26	17,952	-0.14%
2018/01/19	10	23.78	0	0.00	23.80	10	17,668	0.06%
2018/01/18	3	23.92	2	23.98	23.75	1	17,594	0.01%
2018/01/17	1	23.90	0	0.00	23.90	1	17,577	0.01%
2018/01/16	3	23.82	1	23.80	23.85	2	18,041	0.01%
2018/01/15	13.2	23.92	2	23.80	23.95	11.2	18,096	0.06%
2018/01/12	17	23.92	22	23.91	23.90	-5	18,147	-0.03%
2018/01/11	5	23.42	4	23.45	23.45	1	17,943	0.01%
2018/01/10	4	23.30	2	23.55	23.30	2	18,097	0.01%
2018/01/09	2	23.58	0.2	23.55	23.55	1.8	18,319	0.01%
2018/01/08	1	23.55	1	23.65	23.55	0	18,700	0.00%
2018/01/05	1	23.45	10	23.45	23.65	-9	18,757	-0.05%
2018/01/04	15	23.47	11.3	23.41	23.45	3.7	18,936	0.02%
2018/01/03	9	23.77	14	23.78	23.60	-5	19,036	-0.03%
2018/01/02	26	23.80	5	24.01	23.80	21	18,881	0.11%