緯創 (3231)-台中銀-豐原券商分點個股進出

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
114.5
漲跌
▲0.5
漲幅
+0.44%
成交量
27,852張
產業
上市電腦週邊類股
2553人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	9.2	113.13	7.9	113.69	114.50	1.3	84,610	0.00%
2024/05/06	0	0.00	21	113.55	114.00	-21	85,451	-0.02%
2024/05/03	51.5	112.53	18	112.00	111.00	33.4	86,165	0.04%
2024/05/02	11	112.36	22	114.00	114.50	-11	87,795	-0.01%
2024/04/30	10.3	113.61	10	113.85	113.50	0.3	88,654	0.00%
2024/04/29	13.1	115.19	21.3	114.59	114.00	-8.2	90,496	-0.01%
2024/04/26	15.4	113.49	13.1	113.46	113.00	2.4	94,369	0.00%
2024/04/25	22.2	112.66	7	112.36	112.00	15.2	98,203	0.02%
2024/04/24	26.7	115.39	46.2	116.23	115.50	-19.6	98,635	-0.02%
2024/04/23	20.5	110.95	10.8	110.98	111.00	9.7	98,685	0.01%
2024/04/22	108.5	111.11	10	111.10	108.50	98.4	98,941	0.10%	大買/
2024/04/19	37.4	114.26	42.2	115.29	115.00	-4.8	99,484	0.00%
2024/04/18	16.3	116.68	20.3	116.46	118.00	-4	100,151	0.00%
2024/04/17	83.5	114.29	24	115.13	114.50	59.5	100,628	0.06%
2024/04/16	77.4	114.76	38.2	114.17	114.00	39.1	99,977	0.04%
2024/04/15	26.6	120.02	22	119.95	119.50	4.6	99,746	0.00%
2024/04/12	31.5	123.24	27	124.09	122.50	4.5	99,486	0.00%
2024/04/11	38.4	123.95	17	123.74	123.00	21.4	98,973	0.02%
2024/04/10	32.3	126.62	22.1	126.91	125.50	10.2	98,514	0.01%
2024/04/09	140.2	127.48	148.6	126.72	126.00	-8.4	97,978	-0.01%	大買/大賣/
2024/04/08	61.1	131.29	50.1	131.47	132.00	11	97,472	0.01%
2024/04/03	226	129.22	157.5	129.17	129.50	68.5	97,382	0.07%	大買/大賣/
2024/04/02	36.5	124.31	67.1	124.06	125.00	-30.6	95,006	-0.03%
2024/04/01	76.4	124.07	17.3	123.10	122.50	59.1	94,296	0.06%
2024/03/29	88.3	125.45	195.7	125.67	125.00	-107.4	93,180	-0.12%	大賣/鉅額交易
2024/03/28	24.2	118.56	20.5	119.20	120.50	3.7	90,381	0.00%
2024/03/27	67.1	117.35	51	116.52	117.00	16.1	90,264	0.02%
2024/03/26	84.7	118.74	76.1	117.47	117.00	8.7	91,006	0.01%
2024/03/25	40.7	123.92	36.1	123.47	122.00	4.6	90,863	0.01%
2024/03/22	23.7	122.67	67	123.07	123.00	-43.3	91,132	-0.05%
2024/03/21	27.1	121.15	30	120.95	120.50	-2.9	90,520	0.00%
2024/03/20	60.3	122.25	41	122.68	120.00	19.3	90,895	0.02%
2024/03/19	54.5	121.46	155.5	122.02	122.50	-101	90,127	-0.11%	大賣/
2024/03/18	30	119.67	86.7	120.29	120.00	-56.6	89,597	-0.06%
2024/03/15	13	118.15	107	118.64	119.50	-94	89,472	-0.11%	大賣/
2024/03/14	141	115.11	16.1	115.56	115.50	124.9	88,677	0.14%	大買/鉅額交易
2024/03/13	155.5	117.56	33.2	119.11	116.50	122.3	88,539	0.14%	大買/鉅額交易
2024/03/12	45.1	122.21	28.9	122.08	122.50	16.2	87,599	0.02%
2024/03/11	59.2	121.71	165.5	123.07	121.00	-106.3	86,981	-0.12%	大賣/鉅額交易
2024/03/08	15	117.27	42	116.26	116.00	-27	84,658	-0.03%
2024/03/07	125	117.34	6.1	117.00	116.00	119	84,305	0.14%	大買/鉅額交易
2024/03/06	42	119.92	20.1	119.92	119.50	22	84,380	0.03%
2024/03/05	54	121.29	122.6	121.51	121.50	-68.6	84,705	-0.08%	大賣/
2024/03/04	103.1	117.78	136.2	119.30	116.50	-33.1	83,596	-0.04%	大買/大賣/
2024/03/01	27.5	118.20	116.3	118.42	118.00	-88.8	82,963	-0.11%	大賣/
2024/02/29	190.3	114.90	36	114.22	115.50	154.3	82,639	0.19%	大買/鉅額交易
2024/02/27	87.8	113.20	26.1	114.24	113.50	61.7	82,161	0.08%
2024/02/26	38.3	116.30	34	117.04	117.00	4.3	81,520	0.01%
2024/02/23	97	118.42	126	119.46	116.00	-29.1	82,394	-0.04%	大賣/
2024/02/22	97.4	120.55	25.4	120.62	119.00	72	82,377	0.09%
2024/02/21	45.2	118.14	31	118.61	118.50	14.2	81,420	0.02%
2024/02/20	53	122.41	259	121.14	122.00	-206	80,732	-0.26%	大賣/鉅額交易
2024/02/19	35.6	124.09	16.2	123.97	122.50	19.5	80,311	0.02%
2024/02/16	41.8	127.50	28	129.25	126.00	13.8	80,523	0.02%
2024/02/15	49.1	131.78	109.6	131.95	130.50	-60.4	79,728	-0.08%	大賣/
2024/02/05	107.2	122.94	60.8	123.15	124.50	46.5	78,923	0.06%	大買/
2024/02/02	29.1	118.90	219.3	119.64	120.00	-190.2	78,367	-0.24%	大賣/鉅額交易
2024/02/01	23.2	113.98	27.1	114.42	115.00	-4	78,456	-0.01%
2024/01/31	61.3	115.20	34.6	115.32	114.50	26.7	81,131	0.03%
2024/01/30	29.6	118.41	50.9	118.57	118.00	-21.3	80,957	-0.03%
2024/01/29	59.5	115.82	69	115.93	116.50	-9.5	80,092	-0.01%
2024/01/26	67.1	113.22	40.1	113.07	113.00	27	79,717	0.03%
2024/01/25	131.3	116.82	115.9	116.61	115.00	15.3	79,371	0.02%	大買/大賣/
2024/01/24	131.2	115.87	37.5	116.00	116.00	93.8	77,578	0.12%	大買/
2024/01/23	92.4	116.44	89.8	116.32	117.00	2.7	77,090	0.00%
2024/01/22	80.5	115.40	163.9	115.78	116.50	-83.4	75,750	-0.11%	大賣/
2024/01/19	30.1	101.70	208.5	103.92	107.00	-178.4	72,889	-0.24%	大賣/鉅額交易
2024/01/18	35	96.98	36	97.68	97.70	-1	69,445	0.00%
2024/01/17	34	98.96	47	99.76	97.90	-13	69,404	-0.02%
2024/01/16	27	98.76	18	98.72	98.60	9	69,586	0.01%
2024/01/15	79	99.44	38.2	99.58	98.60	40.8	69,770	0.06%
2024/01/12	62.1	98.41	121	99.03	99.50	-59	69,377	-0.08%	大賣/
2024/01/11	13	96.39	86.2	96.62	97.60	-73.2	68,947	-0.11%
2024/01/10	16	94.42	39	95.11	94.50	-23	70,996	-0.03%
2024/01/09	42.1	95.74	38	95.86	94.00	4.1	72,328	0.01%
2024/01/08	15	94.67	43	94.87	94.40	-28	72,025	-0.04%
2024/01/05	26.3	94.01	32	93.88	93.60	-5.8	72,968	-0.01%
2024/01/04	28	94.31	22	94.74	94.20	6	74,314	0.01%
2024/01/03	52	93.32	16	93.14	93.50	36	76,970	0.05%
2024/01/02	118.2	95.82	12	95.94	93.70	106.2	77,612	0.14%	大買/鉅額交易
2023/12/29	77.2	98.19	88.5	98.47	98.60	-11.3	76,858	-0.01%
2023/12/28	38	96.94	15.3	96.79	95.90	22.7	76,126	0.03%
2023/12/27	27	96.79	22.3	96.85	96.70	4.7	77,213	0.01%
2023/12/26	13	96.56	25	96.42	97.00	-12	79,699	-0.02%
2023/12/25	26.3	96.66	96.5	96.90	96.60	-70.2	80,972	-0.09%
2023/12/22	24	94.50	10	94.99	94.20	14	80,706	0.02%
2023/12/21	39.1	92.96	60.4	94.48	95.20	-21.3	80,789	-0.03%
2023/12/20	22	93.58	108.3	94.27	94.20	-86.3	80,167	-0.11%	大賣/
2023/12/19	28	92.31	20	93.31	92.00	8	79,775	0.01%
2023/12/18	24	92.45	14.7	92.73	92.30	9.3	80,271	0.01%
2023/12/15	59.1	92.51	44	92.58	91.60	15.1	81,153	0.02%
2023/12/14	44.7	93.58	34	93.90	93.10	10.7	81,709	0.01%
2023/12/13	24.2	92.50	46.4	92.80	92.90	-22.2	81,924	-0.03%
2023/12/12	27.4	90.95	15	90.71	90.50	12.4	82,288	0.02%
2023/12/11	28	92.10	30.3	93.50	91.80	-2.3	83,190	0.00%
2023/12/08	75.4	93.66	16	93.42	92.60	59.4	83,663	0.07%
2023/12/07	23.5	93.19	94.8	93.40	93.40	-71.3	84,174	-0.08%
2023/12/06	23.1	91.22	42	91.29	91.20	-18.9	85,906	-0.02%
2023/12/05	69.6	89.39	13	89.32	89.20	56.6	86,114	0.07%
2023/12/04	69.3	92.23	23	92.35	91.30	46.3	86,032	0.05%
2023/12/01	68.2	91.26	40.4	92.55	92.80	27.8	86,253	0.03%
2023/11/30	56.1	91.92	12.9	91.84	91.50	43.2	86,241	0.05%
2023/11/29	37	93.38	68	93.76	93.30	-31	86,498	-0.04%
2023/11/28	77.6	92.39	12.1	92.40	92.50	65.5	88,159	0.07%
2023/11/27	66.6	93.12	43	91.98	92.70	23.6	90,725	0.03%
2023/11/24	21.1	95.28	9	95.53	96.00	12.1	91,275	0.01%
2023/11/22	91	98.47	12	97.99	97.60	79	94,745	0.08%
2023/11/21	41.1	102.79	78.6	102.71	102.50	-37.5	97,250	-0.04%
2023/11/20	41	98.99	47	99.87	99.70	-6	100,938	-0.01%
2023/11/17	23	99.29	26.3	99.39	99.00	-3.3	102,125	0.00%
2023/11/16	46	99.07	12.1	99.53	99.00	33.9	103,972	0.03%
2023/11/15	26.1	100.08	75.2	99.92	99.00	-49.2	105,424	-0.05%
2023/11/14	85.3	99.12	31	98.76	98.10	54.3	108,376	0.05%
2023/11/13	52	98.87	105	99.69	100.00	-53	112,049	-0.05%	大賣/
2023/11/10	66.5	96.54	60	96.71	98.10	6.5	113,658	0.01%
2023/11/09	213	98.92	75	98.45	98.60	138	114,264	0.12%	大買/鉅額交易
2023/11/08	85	96.92	99.3	98.20	97.30	-14.3	115,887	-0.01%
2023/11/07	12	93.05	26.2	93.49	93.40	-14.2	115,130	-0.01%
2023/11/06	16	92.42	19	92.76	92.10	-3	118,831	0.00%
2023/11/03	28.3	92.44	16	92.56	91.20	12.3	121,725	0.01%
2023/11/02	41.1	93.31	28	93.16	92.80	13.1	126,175	0.01%
2023/11/01	27.2	89.99	42	89.97	89.50	-14.8	127,805	-0.01%
2023/10/31	49.2	92.82	61	91.86	89.40	-11.8	132,840	-0.01%
2023/10/30	42	94.45	39	95.23	93.70	3	134,868	0.00%
2023/10/27	36.5	95.28	51.1	95.96	94.30	-14.6	138,647	-0.01%
2023/10/26	21.1	93.15	14	93.58	93.20	7.1	140,010	0.01%
2023/10/25	102.1	96.44	78	95.62	95.30	24.1	142,461	0.02%	大買/
2023/10/24	44.5	94.21	44.2	95.26	96.20	0.3	142,120	0.00%
2023/10/23	52	92.47	57	92.85	92.50	-5	141,242	0.00%
2023/10/20	40.1	90.46	29	91.24	91.40	11.1	141,005	0.01%
2023/10/19	70	91.19	75.3	90.65	91.70	-5.3	140,393	0.00%
2023/10/18	71.5	90.37	84	91.13	91.00	-12.5	139,872	-0.01%
2023/10/17	63.8	97.07	43	95.56	94.70	20.8	137,104	0.02%
2023/10/16	54.6	98.48	35	98.77	98.00	19.6	135,942	0.01%
2023/10/13	130.7	100.30	37	99.62	99.10	93.7	135,724	0.07%	大買/
2023/10/12	61.1	102.05	98.1	102.01	102.50	-37.1	134,759	-0.03%
2023/10/11	207.5	102.92	109	101.32	98.20	98.5	134,082	0.07%	大買/大賣/
2023/10/06	39.4	109.07	45	108.59	108.50	-5.6	134,437	0.00%
2023/10/05	56.1	106.59	39	106.81	107.00	17.1	136,130	0.01%
2023/10/04	54.3	104.70	35	105.87	106.00	19.3	137,219	0.01%
2023/10/03	61.5	109.75	24.2	109.32	108.00	37.3	137,686	0.03%
2023/10/02	38	108.78	155.5	109.20	111.00	-117.4	138,259	-0.08%	大賣/鉅額交易
2023/09/28	71.2	102.86	46.2	102.79	101.50	25	137,680	0.02%
2023/09/27	27	101.93	65	102.50	103.00	-38	137,943	-0.03%
2023/09/26	16	102.66	19	102.00	101.50	-3	138,726	0.00%
2023/09/25	34	101.79	31	102.74	103.00	3	139,770	0.00%
2023/09/22	37	100.90	28	101.14	102.50	9	141,561	0.01%
2023/09/21	50	99.89	49	99.09	100.50	1	142,708	0.00%
2023/09/20	58	100.42	42	100.12	98.70	16	143,098	0.01%
2023/09/19	41.2	99.34	33.2	98.99	98.40	8	143,234	0.01%
2023/09/18	55.3	101.15	27	101.00	101.00	28.3	143,749	0.02%
2023/09/15	19.1	105.45	14.3	105.84	104.50	4.8	145,515	0.00%
2023/09/14	31	105.97	58.1	105.81	106.00	-27.1	145,823	-0.02%
2023/09/13	70.3	101.67	52	101.95	102.00	18.3	145,987	0.01%
2023/09/12	38.3	102.05	37	102.23	102.00	1.3	147,817	0.00%
2023/09/11	84.6	103.22	45.2	101.87	102.50	39.4	149,199	0.03%
2023/09/08	23.7	109.84	16.6	110.15	109.00	7.1	149,315	0.00%
2023/09/07	33.4	111.47	20	111.15	110.00	13.4	150,140	0.01%
2023/09/06	56.3	113.28	50	113.52	113.50	6.3	151,328	0.00%
2023/09/05	68	111.46	59.3	112.33	112.50	8.7	152,889	0.01%
2023/09/04	53.2	111.60	54.8	111.91	112.50	-1.7	153,207	0.00%
2023/09/01	185.7	112.14	77.5	111.00	109.00	108.2	153,384	0.07%	大買/鉅額交易
2023/08/31	131	111.92	126.8	114.19	117.00	4.2	151,878	0.00%	大買/大賣/
2023/08/30	30.2	112.63	60	113.11	112.00	-29.8	150,388	-0.02%
2023/08/29	35.1	110.51	74.2	109.40	109.50	-39.1	152,731	-0.03%
2023/08/28	106.3	109.18	77	109.26	109.50	29.3	153,126	0.02%	大買/
2023/08/25	270.7	112.42	134.2	113.01	111.00	136.5	155,577	0.09%	大買/大賣/鉅額交易
2023/08/24	320.8	128.48	121	124.90	122.50	199.8	153,948	0.13%	大買/大賣/鉅額交易
2023/08/23	46	125.37	51.5	124.88	127.50	-5.5	151,950	0.00%
2023/08/22	141.5	123.70	148.5	124.35	123.50	-7	154,442	0.00%	大買/大賣/
2023/08/21	85	121.57	52.5	121.40	121.00	32.5	155,205	0.02%
2023/08/18	204.7	123.47	153	120.21	120.50	51.7	154,552	0.03%	大買/大賣/
2023/08/17	169.1	127.67	135.6	128.37	129.00	33.5	151,273	0.02%	大買/大賣/
2023/08/16	30.9	120.36	56.8	121.57	128.00	-25.9	147,325	-0.02%
2023/08/15	29	118.07	45	118.40	116.50	-16	145,781	-0.01%
2023/08/14	49	110.69	31	110.84	111.50	18	144,619	0.01%
2023/08/11	177.1	116.67	110	116.10	115.00	67.1	141,921	0.05%	大買/大賣/
2023/08/10	79.2	114.05	53.4	114.29	113.50	25.8	140,567	0.02%
2023/08/09	105.6	121.39	74.3	120.80	120.00	31.3	137,269	0.02%	大買/
2023/08/08	75	130.06	56	130.70	129.00	19	136,528	0.01%
2023/08/07	5.1	122.80	143.6	119.64	125.00	-138.5	131,929	-0.11%	大賣/鉅額交易
2023/08/04	105.5	114.30	104.7	114.67	114.00	0.8	130,249	0.00%	大買/大賣/
2023/08/02	130.9	125.72	88.7	122.83	121.50	42.2	125,410	0.03%	大買/
2023/08/01	89.7	132.90	144.5	131.30	135.00	-54.8	123,181	-0.04%	大賣/
2023/07/31	190.5	152.79	12	145.71	141.50	178.5	119,189	0.15%	大買/鉅額交易
2023/07/28	145.6	152.94	97.7	156.18	157.00	48	117,057	0.04%	大買/
2023/07/27	6.1	154.91	2	159.00	154.00	4.1	114,413	0.00%
2023/07/26	6.1	158.67	8	155.06	156.50	-1.9	115,335	0.00%
2023/07/25	27.2	159.03	1.8	161.28	152.00	25.4	115,259	0.02%
2023/07/24	29.4	149.89	11.9	155.72	158.00	17.5	115,382	0.02%
2023/07/21	9.5	135.42	24.2	144.11	147.50	-14.7	115,512	-0.01%
2023/07/20	2	133.50	24.1	133.67	134.50	-22.1	115,954	-0.02%
2023/07/19	22	130.41	9	128.61	128.00	13	116,322	0.01%
2023/07/18	6	132.83	8.3	133.96	133.00	-2.3	116,878	0.00%
2023/07/17	10.2	141.45	10.2	140.49	139.50	0	117,000	0.00%
2023/07/14	10.2	139.35	16	135.69	142.00	-5.8	118,026	0.00%
2023/07/13	66.5	132.65	59.7	133.25	132.00	6.8	117,676	0.01%
2023/07/12	61.6	121.10	48.3	123.16	124.00	13.3	114,566	0.01%
2023/07/11	16	110.63	61.3	111.42	113.00	-45.3	112,635	-0.04%
2023/07/10	28.1	104.83	54.1	105.15	103.00	-26	111,414	-0.02%
2023/07/07	64.1	106.89	23.3	108.63	106.00	40.8	110,867	0.04%
2023/07/06	31.4	105.21	52.1	105.86	105.50	-20.7	109,008	-0.02%
2023/07/05	49.2	102.33	20.3	102.35	102.50	28.9	107,848	0.03%
2023/07/04	30	103.10	40.2	103.23	105.00	-10.2	106,113	-0.01%
2023/07/03	31.1	95.97	33.1	96.03	95.70	-2	105,150	0.00%
2023/06/30	53.2	88.24	33.7	88.89	90.80	19.6	104,322	0.02%
2023/06/29	44	82.57	128.3	82.21	83.60	-84.3	103,396	-0.08%	大賣/
2023/06/28	49.2	81.32	67	81.14	78.70	-17.8	101,949	-0.02%
2023/06/27	51	80.65	26.8	80.10	79.60	24.2	100,933	0.02%
2023/06/26	35	81.70	24.2	82.72	82.80	10.9	100,256	0.01%
2023/06/21	112.2	82.06	66	81.39	84.10	46.2	99,270	0.05%	大買/
2023/06/20	13	77.12	4	77.55	77.70	9	97,590	0.01%
2023/06/19	26.5	79.91	22	79.80	78.40	4.5	96,478	0.00%
2023/06/16	27	80.40	51.5	80.63	80.20	-24.5	95,723	-0.03%
2023/06/15	125.8	79.01	130.5	79.38	80.20	-4.7	93,255	-0.01%	大買/大賣/
2023/06/14	36	75.21	56.8	75.64	76.70	-20.8	90,825	-0.02%
2023/06/13	46	71.33	32	71.92	71.80	14	87,985	0.02%
2023/06/12	45	72.26	14	71.88	70.70	31	86,804	0.04%
2023/06/09	15	72.06	57.3	72.09	73.00	-42.3	84,944	-0.05%
2023/06/08	23	68.74	12	68.48	68.00	11	82,605	0.01%
2023/06/07	21	69.51	15.9	69.69	68.60	5.1	81,273	0.01%
2023/06/06	11.1	70.99	63	70.67	70.60	-51.9	79,813	-0.07%
2023/06/05	125.1	71.55	112	71.26	71.00	13.1	79,062	0.02%	大買/大賣/
2023/06/02	87.2	72.13	104	73.50	71.10	-16.8	77,459	-0.02%	大賣/
2023/06/01	88.8	66.80	81	68.55	69.40	7.8	73,617	0.01%
2023/05/31	78	66.57	47.1	66.37	66.70	30.9	71,367	0.04%
2023/05/30	33.1	67.55	36.4	67.62	66.30	-3.3	66,044	-0.01%
2023/05/29	55.2	67.93	29.1	68.26	68.00	26.1	63,640	0.04%
2023/05/26	76.2	64.66	76	65.37	65.00	0.2	60,859	0.00%
2023/05/25	30	60.69	83.3	59.96	61.70	-53.3	56,693	-0.09%
2023/05/24	24.3	55.40	18	55.66	56.10	6.3	53,445	0.01%
2023/05/23	61	53.72	27	53.92	53.60	34	51,926	0.07%
2023/05/22	14	53.14	8	53.50	52.70	6	50,829	0.01%
2023/05/19	25	52.32	54	52.61	53.20	-29	49,902	-0.06%
2023/05/18	19	50.83	45	50.99	50.60	-26	48,118	-0.05%
2023/05/17	5	49.62	26	49.25	49.45	-21	46,770	-0.04%
2023/05/16	29	48.85	3	48.50	48.45	26	45,829	0.06%
2023/05/15	33	49.25	14	48.74	48.50	19	44,747	0.04%
2023/05/12	23	47.34	37	49.40	50.10	-14	43,504	-0.03%
2023/05/11	0	0.00	3.6	47.50	47.50	-3.6	40,848	-0.01%
2023/05/10	24	48.05	5	48.24	48.10	19	40,176	0.05%
2023/05/09	4	49.26	7	49.82	50.00	-3	39,277	-0.01%
2023/05/08	17	50.67	2	51.10	49.90	15	38,509	0.04%
2023/05/05	1	49.10	0	0.00	49.15	1	37,793	0.00%
2023/05/04	3	47.83	7	48.97	49.55	-4	37,416	-0.01%
2023/05/03	9.5	48.84	4	48.93	48.95	5.5	36,729	0.01%
2023/05/02	4.5	49.45	38	49.11	50.10	-33.5	36,394	-0.09%
2023/04/28	5	45.95	19.3	46.39	46.50	-14.3	35,295	-0.04%
2023/04/27	5	45.73	26.4	45.89	46.00	-21.4	34,667	-0.06%
2023/04/26	4	44.80	20	44.59	45.00	-16	33,828	-0.05%
2023/04/25	33.2	43.97	15	44.53	43.70	18.2	32,985	0.06%
2023/04/24	3	46.12	33	46.20	46.20	-30	31,630	-0.09%
2023/04/21	18	44.29	8	44.73	44.50	10	30,785	0.03%
2023/04/20	11	45.25	1	45.30	45.80	10	29,599	0.03%
2023/04/19	4	45.64	58.2	46.12	45.65	-54.2	28,817	-0.19%
2023/04/18	14.2	43.51	5.2	43.60	43.45	9	27,272	0.03%
2023/04/17	3	44.28	9	44.54	44.20	-6	26,654	-0.02%
2023/04/14	12.3	44.38	15	44.62	43.95	-2.7	26,180	-0.01%
2023/04/13	39	44.42	26	44.30	44.45	13	25,236	0.05%
2023/04/12	4	44.89	54.3	44.81	45.15	-50.3	24,386	-0.21%
2023/04/11	7	43.33	28	43.33	43.45	-21	23,306	-0.09%
2023/04/10	29	42.37	52.3	42.39	43.40	-23.3	22,753	-0.10%
2023/04/07	8	40.99	12	40.58	40.60	-4	21,414	-0.02%
2023/04/06	11	41.20	1	41.30	41.40	10	20,966	0.05%
2023/03/31	35	41.57	4.3	41.70	41.85	30.7	20,410	0.15%
2023/03/30	40	40.80	114.7	41.43	41.60	-74.7	19,804	-0.38%	大賣/
2023/03/29	17.5	39.52	32.5	39.37	39.55	-15	18,541	-0.08%
2023/03/28	26.3	39.79	26	39.53	39.40	0.3	18,323	0.00%
2023/03/27	55	40.85	30.8	40.90	41.20	24.2	18,137	0.13%
2023/03/24	26.5	39.80	103.3	39.72	40.00	-76.8	17,776	-0.43%	大賣/
2023/03/23	18	39.15	43	39.18	39.65	-25	16,814	-0.15%
2023/03/22	24	38.10	16.3	37.93	38.20	7.7	15,790	0.05%
2023/03/21	22	37.12	14.3	37.35	37.55	7.7	15,307	0.05%
2023/03/20	5	35.80	11.3	35.50	35.90	-6.3	14,354	-0.04%
2023/03/17	12	34.82	2.8	34.93	34.95	9.2	14,196	0.06%
2023/03/16	3	34.53	12	34.50	34.55	-9	13,982	-0.06%
2023/03/15	3	34.58	11.6	34.59	34.50	-8.6	13,837	-0.06%
2023/03/14	1	33.35	5.4	33.74	33.55	-4.4	13,442	-0.03%
2023/03/13	4	33.16	9	33.24	33.65	-5	13,450	-0.04%
2023/03/10	1.2	33.54	15	33.35	33.60	-13.9	13,325	-0.10%
2023/03/09	3	33.77	8	33.86	33.95	-5	13,293	-0.04%
2023/03/08	19	33.78	4.3	33.69	33.80	14.7	13,102	0.11%
2023/03/07	0.1	33.05	8	33.07	33.15	-7.9	12,831	-0.06%
2023/03/06	0	0.00	4	32.80	32.85	-4	12,700	-0.03%
2023/03/02	4	32.20	13	32.20	32.35	-9	12,673	-0.07%
2023/03/01	15	32.43	2	32.60	32.55	13	12,625	0.10%
2023/02/24	5	32.93	32.3	32.87	33.15	-27.3	12,354	-0.22%
2023/02/23	0	0.00	10.4	32.16	32.20	-10.4	11,845	-0.09%
2023/02/22	0	0.00	5	31.75	31.75	-5	11,623	-0.04%
2023/02/21	0	0.00	3.3	31.70	31.75	-3.3	11,700	-0.03%
2023/02/20	11	31.74	0.1	31.70	31.70	10.9	11,823	0.09%
2023/02/17	0.2	31.55	8	31.50	31.65	-7.9	11,955	-0.07%
2023/02/16	1	31.60	18	31.55	31.50	-17	12,054	-0.14%
2023/02/14	3	31.73	3	31.85	31.75	0	12,160	0.00%
2023/02/13	3	31.70	3.2	31.54	31.70	-0.2	12,208	0.00%
2023/02/08	4	31.95	0	0.00	31.90	4	12,584	0.03%
2023/02/07	13	31.90	4.2	31.85	31.95	8.8	12,556	0.07%
2023/02/06	1	31.80	1	31.90	31.95	0	12,536	0.00%
2023/02/03	0	31.85	2.3	31.91	31.95	-2.3	12,466	-0.02%
2023/02/02	6	31.72	14.2	31.73	31.80	-8.2	12,352	-0.07%
2023/02/01	8.1	31.34	1	31.30	31.40	7.1	12,154	0.06%
2023/01/31	0	0.00	5	31.25	31.50	-5	12,085	-0.04%
2023/01/30	4	31.01	14	30.98	31.20	-10	11,639	-0.09%
2023/01/17	0	0.00	6	30.17	30.20	-6	11,224	-0.05%
2023/01/16	0	0.00	2	30.18	30.10	-2	11,192	-0.02%
2023/01/13	0	0.00	6	30.15	30.20	-6	11,160	-0.05%
2023/01/12	3	30.17	3	30.13	30.10	0	11,461	0.00%
2023/01/11	0	0.00	4	30.26	30.30	-4	11,486	-0.03%
2023/01/10	1	30.10	6.4	30.14	30.15	-5.4	11,454	-0.05%
2023/01/09	0	0.00	2	29.98	30.00	-2	11,397	-0.02%
2023/01/05	2	29.35	1	29.40	29.50	1	11,305	0.01%
2023/01/03	1	29.00	0	0.00	29.20	1	11,411	0.01%
2022/12/30	0	0.00	0.4	29.45	29.40	-0.4	11,354	0.00%
2022/12/29	1	28.85	3	28.97	29.45	-2	11,320	-0.02%
2022/12/28	1	29.15	1	29.10	29.30	0	11,333	0.00%
2022/12/27	4	29.66	2.2	29.59	29.70	1.8	11,395	0.02%
2022/12/26	1	29.55	0.3	29.65	29.65	0.7	11,466	0.01%
2022/12/23	1	29.80	2	29.85	29.90	-1	11,554	-0.01%
2022/12/22	1	30.20	31	30.21	30.15	-30	11,599	-0.26%
2022/12/21	0	0.00	3	30.23	30.05	-3	11,359	-0.03%
2022/12/20	1	30.24	5	30.19	30.10	-4	11,021	-0.04%
2022/12/19	14	30.32	26.6	30.29	30.50	-12.6	10,535	-0.12%
2022/12/16	0	0.00	7	29.56	30.00	-7	9,847	-0.07%
2022/12/15	5	29.20	12.3	29.21	29.30	-7.3	9,325	-0.08%
2022/12/14	24	28.90	17.4	29.01	29.15	6.7	9,391	0.07%
2022/12/13	3	28.90	8	28.79	28.90	-5	9,446	-0.05%
2022/12/12	0.1	28.15	1	28.50	28.50	-0.9	9,340	-0.01%
2022/12/09	0	0.00	2	28.30	28.40	-2	9,552	-0.02%
2022/12/08	0	0.00	5	27.78	27.80	-5	9,404	-0.05%
2022/12/06	1	27.20	0	0.00	27.50	1	9,356	0.01%
2022/12/05	4.2	27.36	1	27.40	27.35	3.2	9,314	0.03%
2022/12/02	0	0.00	1	27.60	27.60	-1	9,291	-0.01%
2022/11/30	1	27.65	0	0.00	27.65	1	9,253	0.01%
2022/11/29	0	0.00	2	27.50	27.65	-2	9,274	-0.02%
2022/11/25	1.4	27.24	0	0.00	27.25	1.4	9,273	0.01%
2022/11/24	1	27.25	0.2	27.40	27.35	0.8	9,309	0.01%
2022/11/22	0	0.00	1	27.40	27.40	-1	9,486	-0.01%
2022/11/21	0.3	27.40	0	0.00	27.35	0.3	9,523	0.00%
2022/11/18	1	27.65	1	27.75	27.65	0	9,511	0.00%
2022/11/16	0.3	27.50	0	0.00	27.70	0.3	9,458	0.00%
2022/11/15	0.1	27.50	0	0.00	27.55	0.1	9,377	0.00%
2022/11/14	0	0.00	2	27.58	27.50	-2	9,287	-0.02%
2022/11/11	0	0.00	0.1	27.45	27.50	-0.1	9,163	0.00%
2022/11/10	1	27.05	0	0.00	27.20	1	8,994	0.01%
2022/11/09	2	27.20	2	27.15	27.35	0	9,062	0.00%
2022/11/08	1	26.95	32	27.15	27.25	-31	9,048	-0.34%
2022/11/07	2	26.95	9	26.68	26.80	-7	8,928	-0.08%
2022/11/04	3	25.23	0	0.00	25.35	3	8,804	0.03%
2022/11/02	1.1	26.01	0	0.00	25.95	1.1	8,781	0.01%
2022/11/01	0	0.00	0.1	26.05	26.20	-0.1	8,878	0.00%
2022/10/28	5	25.84	3	25.90	25.80	2	9,060	0.02%
2022/10/26	1	25.90	0	0.00	25.85	1	9,207	0.01%
2022/10/25	4	25.95	0	0.00	25.95	4	9,235	0.04%
2022/10/24	0	0.00	0.1	26.30	26.15	-0.1	9,249	0.00%
2022/10/21	2	26.20	0	0.00	26.10	2	9,298	0.02%
2022/10/20	0.1	25.85	1	26.65	26.35	-0.9	9,352	-0.01%
2022/10/18	1	26.20	30	26.25	26.20	-29	8,926	-0.32%
2022/10/14	0	0.00	50	26.55	26.55	-50	8,746	-0.57%
2022/10/13	0.1	26.51	0	0.00	26.50	0.1	8,757	0.00%
2022/10/12	1	26.40	4	26.30	26.50	-3	8,748	-0.03%
2022/10/11	0.1	26.55	0	0.00	26.30	0.1	8,716	0.00%
2022/10/07	0.1	26.86	0	26.85	26.80	0.1	8,691	0.00%
2022/10/06	0.1	27.15	0	0.00	27.00	0.1	8,712	0.00%
2022/10/05	1	27.30	1	27.30	27.10	0	8,782	0.00%
2022/10/03	0.1	26.39	2	26.40	26.75	-1.9	8,819	-0.02%
2022/09/30	1	26.75	0	0.00	26.55	1	8,859	0.01%
2022/09/28	0	0.00	4	26.85	26.85	-4	9,189	-0.04%
2022/09/27	0	0.00	3	26.85	26.85	-3	9,365	-0.03%
2022/09/26	1	26.85	0.1	26.95	26.95	1	9,479	0.01%
2022/09/23	0	0.00	1	27.30	27.25	-1	9,602	-0.01%
2022/09/20	0	0.00	2	27.65	27.80	-2	9,690	-0.02%
2022/09/19	1	27.05	1	27.20	27.55	0	9,452	0.00%
2022/09/16	5.1	27.12	0	0.00	27.35	5.1	9,314	0.05%
2022/09/08	1	26.60	1	27.25	27.20	0	9,338	0.00%
2022/09/07	0	26.80	0	0.00	26.75	0	9,324	0.00%
2022/09/06	3.1	26.92	0	0.00	26.95	3.1	9,343	0.03%
2022/09/05	2.1	27.08	0	0.00	27.15	2.1	9,307	0.02%
2022/09/02	1	27.35	0	0.00	27.30	1	9,268	0.01%
2022/09/01	0.1	27.55	0	0.00	27.45	0.1	9,245	0.00%
2022/08/31	1	27.60	0	0.00	27.70	1	9,214	0.01%
2022/08/29	8	27.37	0	0.00	27.35	8	9,085	0.09%
2022/08/26	1	28.00	1	28.05	28.05	0	9,017	0.00%
2022/08/25	2	28.00	0	0.00	27.95	2	9,016	0.02%
2022/08/24	1	27.85	0	0.00	27.85	1	9,036	0.01%
2022/08/23	1.4	28.01	3	27.95	28.15	-1.6	9,089	-0.02%
2022/08/22	1	28.30	0	0.00	28.20	1	9,079	0.01%
2022/08/19	1	28.45	0	0.00	28.50	1	9,069	0.01%
2022/08/18	0	0.00	1	28.15	28.35	-1	9,070	-0.01%
2022/08/17	0	0.00	1	28.20	28.35	-1	9,096	-0.01%
2022/08/16	0	28.00	0	0.00	28.20	0	9,090	0.00%
2022/08/15	3.5	28.00	0	0.00	27.90	3.5	9,039	0.04%
2022/08/12	0	0.00	3.5	28.48	28.65	-3.5	8,959	-0.04%
2022/08/11	2	28.07	1	28.20	28.40	1	8,965	0.01%
2022/08/10	0.1	28.05	4	28.05	28.15	-3.9	8,842	-0.04%
2022/08/09	0	0.00	5	27.92	28.00	-5	8,789	-0.06%
2022/08/08	0.5	27.45	0	0.00	27.65	0.5	8,686	0.01%
2022/08/05	1	26.90	0	0.00	27.35	1	8,636	0.01%
2022/08/04	1	26.70	0	0.00	26.70	1	8,585	0.01%
2022/08/02	1	25.85	4	25.90	26.40	-3	8,779	-0.03%
2022/08/01	1	26.30	0	0.00	26.30	1	9,017	0.01%
2022/07/29	0	26.35	0.2	26.50	26.50	-0.2	9,047	0.00%
2022/07/19	0.2	24.60	0	0.00	24.65	0.2	9,608	0.00%
2022/07/18	1	24.40	0	0.00	24.50	1	9,641	0.01%
2022/07/15	2	24.25	0	0.00	24.45	2	9,614	0.02%
2022/07/12	3	23.88	0	0.00	23.95	3	9,525	0.03%
2022/07/11	4	24.60	0	0.00	24.45	4	9,411	0.04%
2022/07/08	0	24.15	0	0.00	24.05	0	9,294	0.00%
2022/07/07	1	23.70	0	0.00	23.60	1	9,233	0.01%
2022/07/06	19.1	23.62	0	0.00	23.40	19.1	9,172	0.21%
2022/07/05	8	26.14	5	26.27	26.25	3	8,734	0.03%
2022/07/04	1	26.45	0	0.00	26.30	1	8,555	0.01%
2022/07/01	6	26.65	0	0.00	26.35	6	8,570	0.07%
2022/06/30	9	26.87	1	26.95	26.70	8	8,398	0.10%
2022/06/29	6	27.69	0	0.00	27.65	6	8,141	0.07%
2022/06/27	0	0.00	100	28.45	28.45	-100	8,146	-1.23%
2022/06/24	0	28.30	0.2	28.50	28.70	-0.2	8,126	0.00%
2022/06/20	2	28.00	0	0.00	28.20	2	8,198	0.02%
2022/06/17	0	0.00	2.1	28.60	28.95	-2.1	8,162	-0.03%
2022/06/14	0	0.00	0.2	28.65	28.80	-0.2	8,305	0.00%
2022/06/13	2	28.18	1	28.40	28.45	1	8,367	0.01%
2022/06/10	2	28.55	1	28.75	28.80	1	8,385	0.01%
2022/06/08	0	0.00	3	28.65	28.65	-3	8,456	-0.04%
2022/06/07	0	0.00	1	28.65	28.55	-1	8,551	-0.01%
2022/06/06	2	28.70	0	0.00	28.55	2	8,762	0.02%
2022/06/02	0	0.00	6	28.76	28.80	-6	8,880	-0.07%
2022/06/01	1	28.60	1.1	28.70	28.60	-0.1	9,181	0.00%
2022/05/31	2	28.53	0	0.00	28.40	2	9,331	0.02%
2022/05/30	0	0.00	2	28.20	28.20	-2	9,486	-0.02%
2022/05/27	1	27.65	0	0.00	27.65	1	9,786	0.01%
2022/05/26	2	27.55	0	0.00	27.35	2	10,328	0.02%
2022/05/24	0.1	27.45	0	0.00	27.30	0.1	15,680	0.00%
2022/05/19	0	0.00	5	27.75	28.05	-5	16,453	-0.03%
2022/05/18	4.1	27.93	6	27.85	27.85	-2	16,634	-0.01%
2022/05/17	7	27.81	0	0.00	27.85	7	16,654	0.04%
2022/05/16	0	0.00	1	27.50	27.60	-1	16,825	-0.01%
2022/05/13	5.1	27.05	0	0.00	27.15	5.1	17,090	0.03%
2022/05/12	1	27.00	0	0.00	27.00	1	17,210	0.01%
2022/05/10	18	27.18	0	0.00	27.40	18	17,953	0.10%
2022/05/09	11	27.69	2	27.70	27.70	9	18,037	0.05%
2022/05/06	0	0.00	2	28.80	29.05	-2	18,036	-0.01%
2022/05/05	2	29.00	1	29.05	29.15	1	18,217	0.01%
2022/05/03	1	28.50	3	28.50	28.65	-2	18,862	-0.01%
2022/04/29	2	28.43	0	0.00	28.50	2	19,259	0.01%
2022/04/27	5	28.28	5	28.20	28.25	0	20,025	0.00%
2022/04/26	0	0.00	0.1	28.80	28.85	-0.1	20,920	0.00%
2022/04/25	9	28.69	0	0.00	28.60	9	20,981	0.04%
2022/04/20	1.1	29.34	0	0.00	29.15	1.1	21,222	0.01%
2022/04/19	1	29.30	0	0.00	29.25	1	21,442	0.00%
2022/04/15	10	29.30	0	0.00	29.40	10	21,712	0.05%
2022/04/14	10	29.50	2	29.50	29.50	8	21,752	0.04%
2022/04/13	2.1	29.30	0	0.00	29.40	2.1	21,823	0.01%
2022/04/12	2.1	29.08	0	0.00	29.00	2.1	21,825	0.01%
2022/04/11	0	0.00	1	29.05	29.05	-1	21,787	0.00%
2022/04/07	5	29.47	1.1	29.64	29.25	3.9	21,684	0.02%
2022/04/01	1	29.75	0	0.00	29.90	1	21,560	0.00%
2022/03/31	3	29.85	0	0.00	29.75	3	21,547	0.01%
2022/03/28	0	0.00	1	29.90	29.95	-1	21,459	0.00%
2022/03/24	4.1	29.70	24	29.65	29.70	-19.9	21,579	-0.09%
2022/03/23	34.1	30.03	0	0.00	29.80	34.1	21,573	0.16%
2022/03/22	2.1	30.15	3	30.15	30.00	-0.9	21,462	0.00%
2022/03/21	25	30.14	0	0.00	30.05	25	21,350	0.12%
2022/03/18	7	29.71	0	0.00	29.75	7	21,183	0.03%
2022/03/17	0.3	29.60	0	0.00	29.60	0.3	21,161	0.00%
2022/03/16	3	29.25	0	0.00	29.50	3	20,999	0.01%
2022/03/15	0	0.00	2	29.48	29.35	-2	20,977	-0.01%
2022/03/14	1	29.80	0	0.00	29.65	1	20,942	0.00%
2022/03/11	5	29.50	0	0.00	29.50	5	20,957	0.02%
2022/03/10	0	0.00	3	29.35	29.45	-3	20,969	-0.01%
2022/03/09	17.3	28.93	3	28.80	28.80	14.3	20,932	0.07%
2022/03/08	0.7	29.15	0	0.00	28.95	0.7	20,708	0.00%
2022/03/07	9.3	29.03	5	28.93	28.90	4.3	20,692	0.02%
2022/03/04	3	29.30	3	29.45	29.50	0	20,859	0.00%
2022/03/03	0.3	29.50	0	0.00	29.50	0.3	20,771	0.00%
2022/03/02	4	29.25	0	0.00	29.35	4	20,565	0.02%
2022/03/01	8.1	29.48	0	0.00	29.35	8.1	20,298	0.04%
2022/02/25	8	29.22	2.3	29.41	29.40	5.7	19,738	0.03%
2022/02/24	10	29.28	1	29.20	29.25	9	15,179	0.06%
2022/02/23	4	30.01	2	29.95	30.00	2	14,379	0.01%
2022/02/22	4.1	30.06	0	0.00	30.25	4.1	14,076	0.03%
2022/02/21	4	30.18	0.6	30.25	30.30	3.4	13,822	0.02%
2022/02/18	0.1	30.30	1	30.60	30.30	-0.9	13,645	-0.01%
2022/02/17	0	0.00	1	30.55	30.60	-1	13,443	-0.01%
2022/02/16	11.1	30.54	11.2	30.40	30.40	-0.1	13,387	0.00%
2022/02/15	9	30.21	0	0.00	30.65	9	13,191	0.07%
2022/02/14	4	30.31	1	30.30	30.30	3	12,885	0.02%
2022/02/11	0	0.00	3.1	30.80	31.00	-3.1	12,731	-0.02%
2022/02/10	44.3	30.71	13	30.67	30.80	31.3	12,609	0.25%
2022/02/09	4.3	32.08	30	32.15	32.00	-25.7	12,229	-0.21%
2022/02/08	0.2	31.78	4.7	31.94	32.00	-4.5	12,001	-0.04%
2022/02/07	1	31.45	3	31.52	31.60	-2	11,987	-0.02%
2022/01/26	2	31.42	9	31.35	31.35	-7	11,803	-0.06%
2022/01/25	4	31.38	8	31.37	31.60	-4	11,590	-0.03%
2022/01/24	6	31.34	5.3	30.94	31.45	0.8	11,204	0.01%
2022/01/21	4	31.11	2	31.13	31.25	2	10,801	0.02%
2022/01/20	32	31.29	10.5	31.16	31.50	21.5	10,475	0.21%
2022/01/19	39	30.83	8	30.93	30.95	31	9,896	0.31%
2022/01/18	0	0.00	1	30.00	30.00	-1	8,844	-0.01%
2022/01/17	0	0.00	7	30.12	30.15	-7	8,720	-0.08%
2022/01/14	1	29.80	0	0.00	29.85	1	8,630	0.01%
2022/01/13	2	30.00	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	10	29.30	0	0.00	29.35	10	8,401	0.12%
2022/01/10	1	29.05	0	0.00	29.10	1	8,222	0.01%
2022/01/07	0	0.00	5	29.00	29.05	-5	8,195	-0.06%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0	0.00	3	29.05	29.10	-3	8,331	-0.04%
2022/01/03	0.2	29.15	13	29.14	29.00	-12.8	8,450	-0.15%
2021/12/30	2	29.20	0	0.00	29.15	2	8,766	0.02%
2021/12/29	0	0.00	1	29.20	29.25	-1	8,830	-0.01%
2021/12/28	0.3	29.15	0	0.00	29.20	0.3	8,874	0.00%
2021/12/27	0.3	29.10	5	29.10	29.20	-4.8	8,883	-0.05%
2021/12/24	1	29.15	3	29.15	29.10	-2	8,970	-0.02%
2021/12/22	0	0.00	1	29.00	28.95	-1	9,038	-0.01%
2021/12/16	0.3	29.00	15	29.00	29.05	-14.8	8,842	-0.17%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/13	0.2	29.15	0	0.00	29.00	0.2	9,093	0.00%
2021/12/10	0.2	29.20	0	0.00	29.25	0.2	9,183	0.00%
2021/12/09	4	29.11	0.2	29.25	29.15	3.8	9,208	0.04%
2021/12/08	0.3	29.35	4	29.20	29.20	-3.7	9,224	-0.04%
2021/12/07	0	0.00	1	29.35	29.35	-1	9,211	-0.01%
2021/12/06	1	29.00	0	0.00	29.30	1	9,161	0.01%
2021/12/01	5	29.12	4	29.20	29.30	1	9,177	0.01%
2021/11/30	8	29.60	10	29.06	28.60	-2	9,029	-0.02%
2021/11/29	2	28.88	1	28.85	29.30	1	8,533	0.01%
2021/11/26	2	29.50	9	29.70	29.15	-7	8,478	-0.08%
2021/11/25	0	0.00	4	29.70	29.65	-4	8,556	-0.05%
2021/11/24	0	0.00	0.1	29.20	29.35	-0.1	8,523	0.00%
2021/11/23	6.3	29.10	0	0.00	29.10	6.3	8,519	0.07%
2021/11/19	1	28.95	14	29.11	29.20	-13	8,606	-0.15%
2021/11/17	3	28.85	0.1	28.90	28.80	2.9	8,680	0.03%
2021/11/16	1	28.75	4	28.81	29.05	-3	8,713	-0.03%
2021/11/15	1	28.85	1	28.75	28.75	0	8,784	0.00%
2021/11/12	1	28.70	2	28.80	28.80	-1	8,839	-0.01%
2021/11/11	1	28.75	0	0.00	28.65	1	8,921	0.01%
2021/11/10	2	28.75	3	28.80	28.95	-1	9,163	-0.01%
2021/11/09	0	0.00	1	28.75	28.85	-1	9,297	-0.01%
2021/11/08	17	28.49	30	28.47	28.45	-13	9,288	-0.14%
2021/11/05	3	29.53	4	29.55	29.55	-1	9,167	-0.01%
2021/11/04	0	0.00	5	29.88	29.80	-5	9,214	-0.05%
2021/11/03	0	0.00	1	29.25	29.30	-1	9,028	-0.01%
2021/11/02	0	0.00	30.2	29.16	29.20	-30.2	9,382	-0.32%
2021/11/01	8	28.88	2	29.05	29.10	6	9,537	0.06%
2021/10/29	1	29.10	3	29.18	29.20	-2	9,619	-0.02%
2021/10/28	1	29.35	1	29.35	29.35	0	9,800	0.00%
2021/10/27	3	29.18	9	29.34	29.35	-6	9,985	-0.06%
2021/10/26	2.1	29.22	3.1	29.23	29.30	-1	10,226	-0.01%
2021/10/25	11	29.25	1	29.25	29.20	10	10,286	0.10%
2021/10/22	0	0.00	7	29.10	29.25	-7	10,483	-0.07%
2021/10/21	7.1	29.16	4	29.21	29.10	3.1	10,481	0.03%
2021/10/20	0	0.00	13	28.78	28.90	-13	10,426	-0.12%
2021/10/18	0	0.00	3	28.50	28.35	-3	10,711	-0.03%
2021/10/15	1	28.70	7	28.57	28.70	-6	12,208	-0.05%
2021/10/14	2	28.60	5	28.80	28.40	-3	12,692	-0.02%
2021/10/13	2	28.70	5	28.76	28.70	-3	12,980	-0.02%
2021/10/12	3	27.95	19	28.52	28.70	-16	13,135	-0.12%
2021/10/08	3	28.42	1	28.40	28.40	2	13,243	0.02%
2021/10/07	10.1	28.28	18	28.31	28.35	-7.9	13,279	-0.06%
2021/10/06	1	27.30	0	0.00	27.55	1	13,170	0.01%
2021/10/05	12.3	27.19	0	0.00	27.40	12.3	13,192	0.09%
2021/09/29	8	27.20	0	0.00	27.25	8	13,541	0.06%
2021/09/28	4	27.58	17	27.68	27.70	-13	13,644	-0.10%
2021/09/24	1	27.65	0	0.00	27.70	1	14,038	0.01%
2021/09/23	1	27.70	0	0.00	27.75	1	14,059	0.01%
2021/09/22	3	27.40	0	0.00	27.40	3	14,101	0.02%
2021/09/16	6	27.67	0	0.00	27.70	6	14,152	0.04%
2021/09/15	0	0.00	8	27.76	27.75	-8	14,166	-0.06%
2021/09/14	0	0.00	1.4	27.20	27.20	-1.4	14,033	-0.01%
2021/09/13	2	27.05	0	0.00	27.05	2	14,016	0.01%
2021/09/10	1	27.15	0	0.00	27.15	1	14,056	0.01%
2021/09/09	1	27.10	0.1	27.25	27.10	0.9	14,211	0.01%
2021/09/08	4	27.15	3	27.20	27.20	1	14,292	0.01%
2021/09/07	0	0.00	4	27.50	27.45	-4	14,376	-0.03%
2021/09/03	5	27.60	0	0.00	27.55	5	14,530	0.03%
2021/09/02	0	0.00	2	27.60	27.50	-2	14,725	-0.01%
2021/09/01	0	0.00	1	27.70	27.55	-1	14,856	-0.01%
2021/08/31	0	0.00	5	27.50	27.40	-5	14,874	-0.03%
2021/08/30	3	27.50	0	0.00	27.65	3	14,854	0.02%
2021/08/27	4	27.41	0.1	27.55	27.50	3.9	14,902	0.03%
2021/08/26	4	27.38	0	0.00	27.35	4	14,962	0.03%
2021/08/25	1	27.60	7	27.77	27.75	-6	15,092	-0.04%
2021/08/23	0	0.00	4	27.01	26.95	-4	15,310	-0.03%
2021/08/20	0.1	27.00	4	26.90	26.90	-3.9	15,435	-0.03%
2021/08/19	3	26.63	20	26.80	26.70	-17	16,216	-0.10%
2021/08/18	1	26.60	24.1	26.82	27.00	-23.1	16,212	-0.14%
2021/08/17	2	26.75	0	0.00	26.75	2	16,279	0.01%
2021/08/16	11	26.83	1	26.75	26.70	10	16,316	0.06%
2021/08/13	3	27.15	0	0.00	27.15	3	16,292	0.02%
2021/08/11	9	27.21	0	0.00	27.20	9	16,355	0.06%
2021/08/10	6	27.10	2	27.10	27.20	4	16,448	0.02%
2021/08/09	16	27.28	0	0.00	27.30	16	16,610	0.10%
2021/08/06	6	27.47	0	0.00	27.70	6	16,679	0.04%
2021/08/04	8.2	27.21	20	27.40	27.30	-11.8	16,863	-0.07%
2021/08/03	18.5	27.32	0	0.00	27.40	18.5	17,018	0.11%
2021/08/02	9.4	27.58	0	0.00	27.60	9.4	17,057	0.05%
2021/07/30	4	27.84	0	0.00	27.75	4	16,996	0.02%
2021/07/29	2	28.00	6	28.00	28.00	-4	16,936	-0.02%
2021/07/28	9	27.86	0	0.00	28.05	9	17,088	0.05%
2021/07/27	15	28.14	0	0.00	28.15	15	17,297	0.09%
2021/07/26	25.2	28.11	0	0.00	28.10	25.2	17,603	0.14%
2021/07/23	24.1	28.20	2	28.30	28.10	22.1	17,588	0.13%
2021/07/22	23	28.13	1	28.10	28.20	22	17,556	0.13%
2021/07/21	87.1	28.23	6	28.02	28.05	81.1	17,414	0.47%
2021/07/20	30	31.34	1	31.50	31.20	29	16,072	0.18%
2021/07/19	5	31.65	0	0.00	31.65	5	15,731	0.03%
2021/07/16	1	31.80	0	0.00	31.75	1	15,823	0.01%
2021/07/15	4	32.03	1	32.25	31.95	3	15,840	0.02%
2021/07/14	4	32.25	0	0.00	32.10	4	15,771	0.03%
2021/07/13	9	32.39	12	32.56	32.20	-3	15,830	-0.02%
2021/07/12	2	32.75	0	0.00	32.65	2	15,761	0.01%
2021/07/09	2	32.68	1.2	32.64	32.70	0.8	15,802	0.01%
2021/07/08	7	32.84	18	33.04	32.80	-11	16,007	-0.07%
2021/07/07	3.1	32.70	5	32.75	32.75	-1.9	16,035	-0.01%
2021/07/06	3	32.70	1.7	32.65	32.70	1.3	16,221	0.01%
2021/07/05	26	32.80	13	32.71	32.55	13	16,263	0.08%
2021/07/02	12	32.23	11	31.99	32.35	1	16,203	0.01%
2021/07/01	0	0.00	2	31.23	31.05	-2	16,089	-0.01%
2021/06/30	2	30.90	1	31.00	31.00	1	16,096	0.01%
2021/06/29	0	0.00	10	30.75	30.75	-10	16,144	-0.06%
2021/06/28	1	30.55	0	0.00	30.80	1	16,267	0.01%
2021/06/25	0.3	30.90	0	0.00	30.80	0.3	16,274	0.00%
2021/06/24	1	30.40	0	0.00	30.40	1	16,354	0.01%
2021/06/23	4	30.35	1	30.50	30.40	3	16,487	0.02%
2021/06/21	3	30.43	0	0.00	30.30	3	17,834	0.02%
2021/06/16	2	30.88	0	0.00	30.60	2	19,062	0.01%
2021/06/11	0.2	30.30	2	30.25	30.15	-1.8	19,612	-0.01%
2021/06/10	1	30.05	2	30.05	30.25	-1	19,681	-0.01%
2021/06/09	0	0.00	1	30.15	30.20	-1	19,730	-0.01%
2021/06/07	3	30.33	0	0.00	30.55	3	19,818	0.02%
2021/06/04	3	30.93	1.1	30.86	30.95	1.9	19,841	0.01%
2021/06/03	15	31.18	1	31.20	31.25	14	19,870	0.07%
2021/06/02	7	31.36	0	0.00	31.35	7	19,923	0.04%
2021/06/01	10	31.30	2	31.40	31.40	8	19,887	0.04%
2021/05/31	1	30.55	1	30.80	30.75	0	19,846	0.00%
2021/05/28	0	0.00	7	30.44	30.55	-7	19,835	-0.04%
2021/05/27	2	29.40	0	0.00	29.55	2	19,905	0.01%
2021/05/26	9	29.75	3	29.80	29.70	6	19,518	0.03%
2021/05/25	3	29.54	1	29.65	29.55	2	19,581	0.01%
2021/05/24	4	29.30	0	0.00	29.30	4	19,634	0.02%
2021/05/20	1	29.30	0	0.00	29.20	1	19,584	0.01%
2021/05/19	1	29.25	0	0.00	29.15	1	19,594	0.01%
2021/05/17	12	28.59	0	0.00	27.90	12	19,605	0.06%
2021/05/14	2	29.63	4	29.75	29.55	-2	19,375	-0.01%
2021/05/13	11	29.28	122	29.99	29.70	-111	19,318	-0.57%	大賣/鉅額交易
2021/05/12	23	29.61	119	29.99	30.00	-96	19,135	-0.50%	大賣/
2021/05/11	25.5	30.68	0	0.00	30.50	25.5	18,813	0.14%
2021/05/10	2.1	30.77	2	31.03	31.20	0.1	18,683	0.00%
2021/05/07	4	30.90	0.3	31.15	31.15	3.7	19,015	0.02%
2021/05/06	3	30.82	0	0.00	30.75	3	19,568	0.02%
2021/05/05	20.5	30.90	0	0.00	30.80	20.5	20,029	0.10%
2021/05/04	46	30.77	12	31.04	31.15	34	19,961	0.17%
2021/05/03	84	31.75	11	31.75	31.65	73	19,780	0.37%
2021/04/29	91.5	32.51	0	0.00	32.70	91.5	19,586	0.47%
2021/04/28	32	32.60	5	32.65	32.70	27	19,594	0.14%
2021/04/27	5	32.78	4	32.75	32.60	1	19,730	0.01%
2021/04/26	16.2	32.73	101	32.80	32.80	-84.8	19,659	-0.43%	大賣/
2021/04/23	101	32.23	1	32.20	32.45	100	19,574	0.51%	大買/
2021/04/22	2	32.75	1	32.65	32.55	1	19,688	0.01%
2021/04/21	3	33.03	5	33.00	33.00	-2	19,681	-0.01%
2021/04/20	6.3	33.11	0	0.00	33.10	6.3	19,604	0.03%
2021/04/19	0	0.00	17	33.10	33.05	-17	19,556	-0.09%
2021/04/16	8	32.94	10	32.95	32.95	-2	19,469	-0.01%
2021/04/15	7	32.79	0	0.00	32.85	7	19,541	0.04%
2021/04/14	2	32.98	5	32.40	33.00	-3	19,450	-0.02%
2021/04/13	13	33.32	7	33.40	33.15	6	19,250	0.03%
2021/04/12	20.3	33.52	8.1	33.40	33.40	12.2	19,191	0.06%
2021/04/09	5	33.72	3	33.70	33.70	2	19,040	0.01%
2021/04/08	0.5	33.55	200.6	33.60	33.55	-200.2	18,929	-1.06%	大賣/鉅額交易
2021/04/07	60	33.47	0	0.00	33.45	60	18,819	0.32%
2021/04/06	101	33.47	9	33.45	33.40	92	18,656	0.49%	大買/
2021/04/01	52	33.45	3	33.47	33.40	49	18,698	0.26%
2021/03/31	1	33.65	6	33.81	33.50	-5	18,637	-0.03%
2021/03/30	8	33.56	9	33.69	33.85	-1	18,519	-0.01%
2021/03/29	38	33.48	103.2	33.50	33.55	-65.2	18,451	-0.35%	大賣/
2021/03/26	52	33.23	3	33.33	33.45	49	18,397	0.27%
2021/03/25	62	33.08	11	33.17	33.20	51	18,661	0.27%
2021/03/24	49	33.77	5	33.80	33.75	44	18,375	0.24%
2021/03/23	19	34.13	24	34.41	34.75	-5	17,678	-0.03%
2021/03/22	1	34.30	11	34.33	34.35	-10	17,445	-0.06%
2021/03/19	11	33.93	8	34.08	33.85	3	17,615	0.02%
2021/03/18	0	0.00	16.5	33.83	33.85	-16.5	17,268	-0.10%
2021/03/17	4	32.58	0	0.00	32.65	4	16,685	0.02%
2021/03/16	6	32.59	3.3	32.55	32.60	2.7	16,767	0.02%
2021/03/15	1.4	32.60	3	32.77	32.60	-1.6	16,836	-0.01%
2021/03/12	6	32.41	2	32.45	32.40	4	16,874	0.02%
2021/03/11	0	0.00	7	32.17	32.25	-7	16,894	-0.04%
2021/03/10	7	32.13	5	32.30	32.10	2	16,992	0.01%
2021/03/09	4	31.80	7	31.96	32.00	-3	17,174	-0.02%
2021/03/08	6	31.70	1	31.75	31.80	5	17,336	0.03%
2021/03/05	0	0.00	3	31.53	31.65	-3	17,400	-0.02%
2021/03/04	15	31.21	0	0.00	31.35	15	17,900	0.08%
2021/03/03	3	31.25	3	31.23	31.40	0	17,975	0.00%
2021/03/02	10	31.48	2	31.40	31.35	8	17,826	0.04%
2021/02/26	8	31.43	1	32.00	32.00	7	17,634	0.04%
2021/02/25	3	31.73	0.5	31.90	31.70	2.5	17,263	0.01%
2021/02/24	0	0.00	10	31.96	31.90	-10	17,199	-0.06%
2021/02/23	7	31.81	10	31.80	31.80	-3	17,047	-0.02%
2021/02/22	4	31.24	0.2	31.25	31.30	3.8	16,982	0.02%
2021/02/19	19	30.87	0	0.00	31.15	19	17,001	0.11%
2021/02/18	0	0.00	3	31.00	30.80	-3	17,007	-0.02%
2021/02/05	7	30.80	0	0.00	30.80	7	17,294	0.04%
2021/02/04	6	30.79	0	0.00	30.75	6	17,281	0.03%
2021/02/03	1	31.05	1	31.10	31.10	0	17,275	0.00%
2021/02/02	2.5	31.15	0	0.00	31.15	2.5	17,264	0.01%
2021/02/01	2	30.75	0	0.00	31.10	2	17,212	0.01%
2021/01/29	2	32.05	2	31.85	31.25	0	17,075	0.00%
2021/01/28	3	32.33	42	32.53	32.70	-39	16,547	-0.24%
2021/01/27	0	0.00	28.1	32.05	32.35	-28.1	15,969	-0.18%
2021/01/26	0	0.00	17	31.26	30.85	-17	15,400	-0.11%
2021/01/25	1	31.20	10	31.22	31.20	-9	15,324	-0.06%
2021/01/22	0	0.00	5	30.54	30.70	-5	15,169	-0.03%
2021/01/21	3	29.92	0	0.00	29.90	3	15,053	0.02%
2021/01/20	1.3	30.05	0	0.00	30.00	1.3	15,065	0.01%
2021/01/19	1	30.90	2	31.10	30.75	-1	14,868	-0.01%
2021/01/18	2	30.65	1	30.80	30.65	1	14,940	0.01%
2021/01/15	8	31.17	1	32.00	31.00	7	14,884	0.05%
2021/01/14	6	31.48	24.1	31.60	31.65	-18.1	14,880	-0.12%
2021/01/13	9.5	30.97	7	31.14	30.90	2.5	14,588	0.02%
2021/01/11	3	30.75	5	30.83	31.00	-2	14,358	-0.01%
2021/01/08	4	30.80	1.2	30.77	31.00	2.8	14,310	0.02%
2021/01/07	0.5	30.50	0	0.00	30.50	0.5	14,310	0.00%
2021/01/06	7	30.46	2	30.33	30.35	5	14,332	0.03%
2021/01/04	1	31.00	12.2	30.80	30.80	-11.2	14,338	-0.08%
2020/12/31	2	30.90	5	31.00	31.00	-3	14,232	-0.02%
2020/12/30	1	30.80	0	0.00	31.15	1	14,284	0.01%
2020/12/29	2	31.05	0	0.00	30.95	2	14,241	0.01%
2020/12/28	1	31.05	5	31.01	31.05	-4	14,242	-0.03%
2020/12/25	4	30.78	2	30.70	30.55	2	14,281	0.01%
2020/12/24	3	30.45	2.1	30.55	30.65	0.9	14,304	0.01%
2020/12/23	9	30.03	0	0.00	30.00	9	14,316	0.06%
2020/12/22	6	30.18	3	30.02	30.05	3	14,312	0.02%
2020/12/21	7	29.62	5	29.43	30.05	2	14,500	0.01%
2020/12/18	1	30.55	0	0.00	30.20	1	14,448	0.01%
2020/12/17	16	30.44	3	30.88	30.40	13	14,367	0.09%
2020/12/16	5	30.50	5	30.97	31.05	0	14,155	0.00%
2020/12/15	6	30.23	1	30.30	30.05	5	14,004	0.04%
2020/12/14	4	31.15	3	31.15	31.05	1	13,637	0.01%
2020/12/11	4	31.60	6	31.43	31.60	-2	13,407	-0.01%
2020/12/10	5	31.63	8	31.71	31.65	-3	13,431	-0.02%
2020/12/09	42	32.04	1	32.05	32.15	41	13,358	0.31%
2020/12/07	1	31.50	4	31.59	31.55	-3	13,328	-0.02%
2020/12/04	5	31.16	0	0.00	31.30	5	13,346	0.04%
2020/12/03	22	31.16	39	31.39	31.30	-17	13,311	-0.13%
2020/12/02	18	31.31	18.1	31.32	31.45	-0.1	13,065	0.00%
2020/12/01	37	30.49	10	30.43	30.65	27	12,992	0.21%
2020/11/30	14.5	30.99	45	31.13	29.85	-30.5	12,941	-0.24%
2020/11/27	6	30.75	13	30.80	30.95	-7	12,362	-0.06%
2020/11/26	2	30.25	146	30.20	30.30	-144	12,214	-1.18%	大賣/鉅額交易
2020/11/25	2	30.10	0	0.00	30.05	2	12,470	0.02%
2020/11/24	3	30.13	48	30.29	30.25	-45	12,502	-0.36%
2020/11/23	155	30.15	5	30.15	30.10	150	12,574	1.19%	大買/鉅額交易
2020/11/20	13	30.08	83	30.10	30.05	-70	12,639	-0.55%
2020/11/19	51	29.99	0	0.00	29.95	51	13,095	0.39%
2020/11/18	63	30.11	2	30.20	30.15	61	13,270	0.46%
2020/11/17	3	30.13	2	30.15	30.30	1	13,303	0.01%
2020/11/16	17	30.31	7	30.26	30.40	10	13,666	0.07%
2020/11/13	6	29.78	16.8	29.94	30.30	-10.8	13,937	-0.08%
2020/11/12	30	29.20	0	0.00	29.20	30	13,711	0.22%
2020/11/11	2.6	29.23	2	29.30	29.45	0.6	13,805	0.00%
2020/11/09	1	29.30	10	29.33	29.50	-9	14,204	-0.06%
2020/11/06	2	29.15	0	0.00	29.15	2	14,334	0.01%
2020/11/05	2	29.30	3	29.20	29.10	-1	14,507	-0.01%
2020/11/04	5	28.97	37	28.96	29.00	-32	14,677	-0.22%
2020/11/03	28	28.61	60	28.78	28.75	-32	14,804	-0.22%
2020/11/02	33	28.32	34	28.53	28.35	-1	14,923	-0.01%
2020/10/30	7	28.56	0	0.00	28.50	7	15,195	0.05%
2020/10/29	70	28.78	2	28.70	28.70	68	15,516	0.44%
2020/10/28	0	0.00	3	29.40	29.15	-3	15,648	-0.02%
2020/10/27	4	29.00	0	0.00	29.00	4	15,788	0.03%
2020/10/26	7	29.35	6	29.43	29.30	1	15,965	0.01%
2020/10/23	1	28.95	0	0.00	28.85	1	15,965	0.01%
2020/10/21	5	28.83	0	0.00	28.55	5	16,129	0.03%
2020/10/20	2	29.00	0	0.00	28.95	2	16,591	0.01%
2020/10/19	1	28.80	0	0.00	28.80	1	17,134	0.01%
2020/10/16	1	28.80	3	28.80	28.80	-2	17,377	-0.01%
2020/10/15	13	29.32	1	29.65	29.10	12	17,940	0.07%
2020/10/14	7	29.03	31	29.15	29.05	-24	18,796	-0.13%
2020/10/13	1	28.50	0	0.00	28.70	1	19,194	0.01%
2020/10/12	32	28.86	0	0.00	28.85	32	19,999	0.16%
2020/10/08	0	0.00	62	29.60	29.70	-62	20,058	-0.31%
2020/10/07	60	29.40	1	29.40	29.35	59	20,337	0.29%
2020/10/06	0	0.00	6	29.75	29.75	-6	20,617	-0.03%
2020/09/30	11	30.27	0	0.00	29.80	11	21,182	0.05%
2020/09/29	1	29.35	0	0.00	29.40	1	21,694	0.00%
2020/09/28	0.7	29.70	1	29.75	29.70	-0.3	22,677	0.00%
2020/09/24	3	28.92	0	0.00	28.85	3	23,278	0.01%
2020/09/23	3	29.73	0	0.00	29.95	3	23,293	0.01%
2020/09/22	4	29.10	1	29.05	29.10	3	23,223	0.01%
2020/09/21	1	29.50	6.1	29.53	29.50	-5.1	23,384	-0.02%
2020/09/18	1	29.80	0	0.00	29.85	1	23,772	0.00%
2020/09/16	7	30.26	22	30.12	30.10	-15	24,572	-0.06%
2020/09/15	23	29.92	240	29.80	29.75	-217	24,802	-0.87%	大賣/鉅額交易
2020/09/14	2	29.80	1	30.05	30.10	1	25,480	0.00%
2020/09/11	43	29.76	6	29.83	29.90	37	26,124	0.14%
2020/09/10	71	30.05	3	29.80	29.80	68	26,381	0.26%
2020/09/09	71	30.06	0	0.00	30.45	71	26,211	0.27%
2020/09/08	72	30.79	1.2	30.80	30.70	70.8	26,220	0.27%
2020/09/07	3	31.50	0	0.00	31.30	3	26,257	0.01%
2020/09/04	6	31.46	0	0.00	31.75	6	26,490	0.02%
2020/09/03	3	31.98	7	31.85	31.70	-4	26,531	-0.02%
2020/09/01	1	32.05	1	32.40	32.35	0	26,957	0.00%
2020/08/31	5	32.01	1	33.00	31.90	4	26,976	0.01%
2020/08/28	13	32.68	98	32.60	32.60	-85	26,817	-0.32%
2020/08/27	1	33.10	1	33.10	33.15	0	26,914	0.00%
2020/08/26	0	0.00	6	33.51	33.60	-6	26,905	-0.02%
2020/08/25	108	33.58	6	33.81	34.00	102	26,848	0.38%	大買/鉅額交易
2020/08/24	8	32.74	9	32.52	32.60	-1	26,739	0.00%
2020/08/21	15	31.17	0	0.00	31.30	15	26,576	0.06%
2020/08/20	3	31.05	1	30.85	30.90	2	26,599	0.01%
2020/08/19	8	33.02	10	32.80	32.40	-2	26,146	-0.01%
2020/08/18	3	34.10	3	33.98	33.90	0	25,677	0.00%
2020/08/17	1	34.55	3	34.53	34.50	-2	25,642	-0.01%
2020/08/14	8	34.98	99	35.00	34.75	-91	25,563	-0.36%
2020/08/13	10	35.23	62	35.22	34.85	-52	25,531	-0.20%
2020/08/12	99	34.39	6	34.36	34.70	93	25,390	0.37%
2020/08/11	8	34.00	4	34.15	34.00	4	25,355	0.02%
2020/08/10	4	34.38	0	0.00	34.50	4	25,399	0.02%
2020/08/07	50	34.94	3.2	35.02	34.90	46.8	25,411	0.18%
2020/08/06	1	34.95	8	34.81	34.95	-7	25,295	-0.03%
2020/08/05	13	35.09	6	35.34	34.90	7	25,235	0.03%
2020/08/04	1	34.25	10	34.86	35.00	-9	24,978	-0.04%
2020/08/03	4	33.84	0	0.00	33.85	4	24,798	0.02%
2020/07/31	12	34.69	12	34.74	34.50	0	24,671	0.00%
2020/07/30	9	34.33	13	34.57	34.60	-4	24,446	-0.02%
2020/07/29	0	0.00	1	33.85	33.80	-1	24,306	0.00%
2020/07/28	9	33.32	5	33.65	33.25	4	24,304	0.02%
2020/07/27	14	33.84	13	33.28	33.25	1	24,479	0.00%
2020/07/24	23	34.54	12	34.24	34.10	11	24,440	0.05%
2020/07/23	19	35.26	13	35.62	35.60	6	23,976	0.03%
2020/07/22	15	34.35	23	34.14	34.25	-8	23,476	-0.03%
2020/07/21	7	34.19	8	34.33	33.90	-1	23,295	0.00%
2020/07/20	31	33.02	11	32.90	32.95	20	22,719	0.09%
2020/07/17	12	35.73	11	35.74	35.80	1	21,717	0.00%
2020/07/16	9	35.18	45.2	35.62	36.00	-36.2	21,458	-0.17%
2020/07/15	7	34.18	0	0.00	34.05	7	20,700	0.03%
2020/07/14	5	33.97	2	34.05	34.10	3	20,543	0.01%
2020/07/13	15	34.07	3	33.76	34.20	12	20,361	0.06%
2020/07/10	2	32.75	0	0.00	32.55	2	20,175	0.01%
2020/07/09	26.6	33.89	2	33.93	33.40	24.6	20,251	0.12%
2020/07/08	8	33.54	7.1	33.28	33.45	0.9	19,957	0.00%
2020/07/07	26	35.01	97	34.56	34.50	-71	19,252	-0.37%
2020/07/06	6	38.24	8	38.29	38.65	-2	18,297	-0.01%
2020/07/03	1	37.00	8	37.32	37.20	-7	17,841	-0.04%
2020/07/02	0	0.00	33	37.06	37.15	-33	17,796	-0.19%
2020/07/01	7	37.04	4	36.60	36.80	3	17,701	0.02%
2020/06/30	8	36.05	3	35.88	35.80	5	17,522	0.03%
2020/06/29	0	0.00	4	35.48	35.65	-4	17,474	-0.02%
2020/06/24	15	35.91	23	35.87	35.65	-8	17,243	-0.05%
2020/06/23	14	35.41	39	35.89	36.00	-25	17,191	-0.15%
2020/06/22	4	34.74	18	34.85	34.80	-14	17,223	-0.08%
2020/06/19	8	34.50	5	34.67	34.65	3	16,876	0.02%
2020/06/18	28	33.97	86.6	33.66	34.00	-58.6	16,268	-0.36%
2020/06/17	12	31.97	22	32.04	32.25	-10	15,614	-0.06%
2020/06/16	0	0.00	9.6	31.36	31.45	-9.6	15,581	-0.06%
2020/06/15	6	31.28	0	0.00	31.10	6	15,850	0.04%
2020/06/12	17	30.39	4	30.50	30.70	13	15,963	0.08%
2020/06/11	2	31.70	21	31.55	30.65	-19	16,131	-0.12%
2020/06/10	7	31.31	33	31.48	31.45	-26	16,046	-0.16%
2020/06/09	9	31.27	38	31.28	31.15	-29	16,115	-0.18%
2020/06/08	11	30.15	11	30.14	30.45	0	16,095	0.00%
2020/06/05	2	29.90	19	29.89	29.80	-17	15,920	-0.11%
2020/06/04	9	29.84	3	29.82	29.85	6	15,885	0.04%
2020/06/03	1	29.45	3	29.63	29.55	-2	15,994	-0.01%
2020/06/02	0	0.00	8	29.16	29.15	-8	15,975	-0.05%
2020/06/01	0	0.00	9	28.91	29.00	-9	15,911	-0.06%
2020/05/29	1	28.60	1	28.25	28.60	0	15,862	0.00%
2020/05/28	10	28.80	3	28.77	28.50	7	15,593	0.04%
2020/05/27	2	28.45	2	28.53	28.60	0	15,671	0.00%
2020/05/26	0	0.00	3	28.30	28.20	-3	15,660	-0.02%
2020/05/25	2	27.85	0	0.00	28.20	2	15,661	0.01%
2020/05/21	0	0.00	2	28.40	28.35	-2	15,516	-0.01%
2020/05/20	0	0.00	8	28.45	28.15	-8	15,471	-0.05%
2020/05/19	2	28.15	0	0.00	28.30	2	15,304	0.01%
2020/05/18	5	27.74	0	0.00	27.55	5	15,109	0.03%
2020/05/15	0	0.00	13	28.16	28.10	-13	14,963	-0.09%
2020/05/14	48	28.06	13	27.98	27.95	35	14,826	0.24%
2020/05/13	3	27.65	30	27.40	27.55	-27	14,627	-0.18%
2020/05/11	18	27.82	10	27.85	27.80	8	14,438	0.06%
2020/05/08	11	27.46	0	0.00	27.45	11	14,348	0.08%
2020/05/07	10	27.80	8	27.75	27.70	2	14,148	0.01%
2020/05/06	11	27.89	1.1	27.80	27.80	9.9	14,116	0.07%
2020/05/05	0	0.00	1	27.90	27.75	-1	14,084	-0.01%
2020/05/04	0	0.00	5	27.65	27.85	-5	14,076	-0.04%
2020/04/30	5	27.91	11.1	28.09	28.25	-6.1	14,023	-0.04%
2020/04/29	8	27.70	121	27.34	27.70	-113	13,812	-0.82%	大賣/鉅額交易
2020/04/28	3	26.78	2	26.65	26.90	1	13,693	0.01%
2020/04/27	5	26.40	3	26.38	26.50	2	14,075	0.01%
2020/04/24	0	0.00	5	25.80	26.00	-5	14,009	-0.04%
2020/04/23	6	25.68	7	25.76	26.00	-1	14,093	-0.01%
2020/04/22	0	0.00	2	25.45	25.55	-2	14,082	-0.01%
2020/04/21	1	25.50	10	25.48	25.30	-9	14,140	-0.06%
2020/04/20	0	0.00	3	26.05	26.00	-3	14,000	-0.02%
2020/04/17	2	26.15	18	26.44	26.05	-16	13,943	-0.11%
2020/04/16	2	26.25	0	26.20	26.20	2	13,857	0.01%
2020/04/15	111	26.50	12	26.52	26.50	99	13,799	0.72%	大買/
2020/04/14	0	0.00	13	26.92	26.70	-13	13,667	-0.10%
2020/04/13	0	0.00	2	25.40	25.65	-2	13,389	-0.01%
2020/04/10	0	0.00	1	25.15	25.25	-1	13,364	-0.01%
2020/04/09	13	25.28	15	25.13	25.05	-2	13,461	-0.01%
2020/04/08	10	25.10	4	25.20	25.10	6	13,400	0.04%
2020/04/07	5	25.30	4	25.28	25.20	1	13,319	0.01%
2020/04/06	8	25.06	51	25.10	25.15	-43	13,189	-0.33%
2020/04/01	2	24.30	22	24.41	24.40	-20	12,942	-0.15%
2020/03/31	0	0.00	2	24.05	24.50	-2	12,762	-0.02%
2020/03/30	6	23.77	0	0.00	23.85	6	12,531	0.05%
2020/03/27	31	23.97	2	23.85	23.75	29	12,401	0.23%
2020/03/26	21.2	24.18	104	24.38	24.00	-82.8	12,097	-0.68%	大賣/
2020/03/25	0	0.00	16	23.20	23.20	-16	11,530	-0.14%
2020/03/24	1	21.10	4	21.10	21.10	-3	11,524	-0.03%
2020/03/23	0	0.00	5	19.41	19.20	-5	11,424	-0.04%
2020/03/20	57	20.33	0	0.00	20.40	57	11,436	0.50%
2020/03/19	34	18.83	0	0.00	18.65	34	11,212	0.30%
2020/03/18	1	20.25	0	0.00	20.10	1	10,953	0.01%
2020/03/17	12	21.11	6	21.03	20.80	6	10,800	0.06%
2020/03/16	7	22.71	0	0.00	22.15	7	10,897	0.06%
2020/03/13	33	22.01	0	0.00	23.00	33	10,808	0.31%
2020/03/12	10	24.00	11.7	23.32	23.65	-1.7	10,546	-0.02%
2020/03/11	1	25.10	0	0.00	24.70	1	10,399	0.01%
2020/03/10	2	25.20	0	0.00	25.05	2	10,345	0.02%
2020/03/09	10.8	25.31	0	0.00	25.30	10.8	10,423	0.10%
2020/03/06	16	26.37	1.6	26.32	26.25	14.4	10,701	0.13%
2020/03/05	0.6	27.15	0	0.00	27.20	0.6	10,607	0.01%
2020/03/04	0	0.00	6	27.25	27.20	-6	10,769	-0.06%
2020/03/02	23	26.82	12	26.53	26.55	11	10,732	0.10%
2020/02/27	3	27.13	1	27.50	27.05	2	10,841	0.02%
2020/02/26	0.4	27.10	0	0.00	27.10	0.4	10,759	0.00%
2020/02/25	2	27.20	0	0.00	27.25	2	10,791	0.02%
2020/02/24	13	27.44	1	27.45	27.45	12	10,898	0.11%
2020/02/20	1	28.05	0	0.00	28.10	1	11,198	0.01%
2020/02/17	13	27.65	1.1	27.79	27.60	11.9	12,063	0.10%
2020/02/14	0	0.00	1	28.35	28.30	-1	12,350	-0.01%
2020/02/13	0	0.00	1	28.25	28.30	-1	12,462	-0.01%
2020/02/12	0	0.00	6	28.12	28.25	-6	12,603	-0.05%
2020/02/10	2	27.75	1	27.65	27.95	1	13,055	0.01%
2020/02/06	1	28.10	0	0.00	28.25	1	13,598	0.01%
2020/02/04	2	27.80	0	0.00	28.00	2	13,873	0.01%
2020/02/03	12	26.86	1	27.00	27.00	11	14,180	0.08%
2020/01/31	1	27.55	0	0.00	27.25	1	14,150	0.01%
2020/01/30	10	27.05	37.9	27.22	27.20	-27.9	14,227	-0.20%
2020/01/15	3	28.95	0	0.00	28.90	3	14,243	0.02%
2020/01/14	0	0.00	1	28.50	28.85	-1	14,230	-0.01%
2020/01/13	1	28.65	0	0.00	28.75	1	14,328	0.01%
2020/01/10	0	0.00	1	28.85	28.75	-1	14,387	-0.01%
2020/01/09	0	0.00	3	28.65	28.70	-3	14,426	-0.02%
2020/01/08	12	28.22	0	0.00	28.10	12	14,552	0.08%
2020/01/07	0.9	28.40	3	28.27	28.50	-2.1	14,568	-0.01%
2020/01/06	1	28.05	0	0.00	28.00	1	14,593	0.01%
2020/01/03	2	28.58	0	0.00	28.30	2	14,687	0.01%
2019/12/30	1	28.65	0	0.00	28.60	1	14,838	0.01%
2019/12/25	0	0.00	0.1	28.90	29.10	-0.1	15,064	0.00%
2019/12/23	0	0.00	1	29.55	29.15	-1	15,260	-0.01%
2019/12/20	0	0.00	6	29.80	29.50	-6	15,401	-0.04%
2019/12/18	0	0.00	1	29.85	29.85	-1	16,361	-0.01%
2019/12/17	0	0.00	11.1	29.59	29.80	-11.1	16,488	-0.07%
2019/12/13	0	0.00	1	29.80	29.85	-1	16,464	-0.01%
2019/12/11	1	29.50	3	29.90	29.50	-2	16,473	-0.01%
2019/12/10	0	0.00	6	29.23	29.45	-6	16,087	-0.04%
2019/12/09	1	29.15	3	29.10	29.20	-2	16,067	-0.01%
2019/12/06	5	29.55	2	29.20	29.20	3	16,193	0.02%
2019/12/05	0	0.00	5	28.90	29.00	-5	16,010	-0.03%
2019/12/04	0	0.00	3	28.98	29.00	-3	16,134	-0.02%
2019/12/03	8	28.54	3	28.85	28.90	5	16,043	0.03%
2019/12/02	1	27.75	4	27.50	27.80	-3	15,582	-0.02%
2019/11/29	34	27.72	16	28.02	27.70	18	15,501	0.12%
2019/11/28	0	0.00	11.9	28.59	28.55	-11.9	15,398	-0.08%
2019/11/27	3	28.60	0.4	28.85	29.00	2.6	15,720	0.02%
2019/11/25	3	28.75	2.1	28.95	28.95	0.9	15,329	0.01%
2019/11/21	2	28.95	7	28.94	29.10	-5	15,428	-0.03%
2019/11/19	4	29.00	10	29.14	29.25	-6	15,375	-0.04%
2019/11/18	2	29.00	19.2	28.93	29.00	-17.2	15,283	-0.11%
2019/11/15	1	28.90	41	28.90	28.65	-40	15,348	-0.26%
2019/11/14	5.1	28.45	13	28.41	28.45	-7.9	14,816	-0.05%
2019/11/13	3	28.30	14	28.44	28.15	-11	14,716	-0.07%
2019/11/12	8.2	27.87	2	27.80	27.80	6.2	14,432	0.04%
2019/11/11	10	28.10	2	28.10	27.90	8	14,370	0.06%
2019/11/08	3	28.40	59.1	27.73	28.35	-56.1	14,454	-0.39%
2019/11/07	3	27.45	3	27.43	27.40	0	14,066	0.00%
2019/11/06	9	27.20	7	26.96	27.25	2	13,955	0.01%
2019/11/05	3	27.73	6	28.20	27.85	-3	13,638	-0.02%
2019/11/04	5	28.27	38.1	28.29	28.40	-33.1	13,530	-0.24%
2019/11/01	21	27.93	0	0.00	28.00	21	13,342	0.16%
2019/10/31	4	27.93	5.1	27.96	27.95	-1.1	13,405	-0.01%
2019/10/30	12	27.53	2	27.35	27.45	10	13,076	0.08%
2019/10/29	2	27.40	0	0.00	27.40	2	13,054	0.02%
2019/10/28	5	27.70	9	27.94	27.80	-4	12,961	-0.03%
2019/10/25	0	0.00	4	27.44	27.50	-4	12,842	-0.03%
2019/10/24	1	27.30	2	27.50	27.35	-1	12,854	-0.01%
2019/10/23	0	0.00	2	27.00	27.20	-2	12,839	-0.02%
2019/10/22	0	0.00	2	26.88	26.85	-2	12,684	-0.02%
2019/10/21	2	26.80	9	26.69	26.70	-7	12,887	-0.05%
2019/10/17	100.1	26.45	0	0.00	26.50	100.1	13,667	0.73%
2019/10/16	0	0.00	5.2	26.33	26.50	-5.2	13,844	-0.04%
2019/10/15	2	26.15	2	26.35	26.20	0	13,844	0.00%
2019/10/09	0	0.00	2	26.20	26.10	-2	13,797	-0.01%
2019/10/08	1	26.25	2	26.30	26.25	-1	13,737	-0.01%
2019/10/07	1	26.15	0	0.00	26.20	1	13,745	0.01%
2019/10/04	5	26.40	21	26.21	26.15	-16	13,782	-0.12%
2019/10/03	5	25.10	5.4	25.84	25.90	-0.4	13,608	0.00%
2019/09/27	21	25.13	13	25.08	25.05	8	13,417	0.06%
2019/09/26	14	26.05	5	26.33	26.00	9	13,272	0.07%
2019/09/25	6	26.02	14.1	26.12	26.20	-8.1	13,181	-0.06%
2019/09/24	15	26.22	15	26.45	26.10	0	13,081	0.00%
2019/09/23	23	25.98	31	26.14	26.00	-8	12,571	-0.06%
2019/09/20	0	0.00	52	25.26	25.20	-52	12,048	-0.43%
2019/09/19	5	25.28	9	25.21	25.15	-4	11,799	-0.03%
2019/09/18	5	25.11	14	25.10	25.15	-9	11,715	-0.08%
2019/09/17	1	24.90	4	24.98	24.90	-3	11,552	-0.03%
2019/09/16	6	24.28	0	0.00	24.50	6	11,464	0.05%
2019/09/12	5	24.61	1.2	24.64	24.60	3.8	11,424	0.03%
2019/09/11	0	0.00	2.3	24.90	24.95	-2.3	11,491	-0.02%
2019/09/10	0	0.00	10	25.05	25.10	-10	11,467	-0.09%
2019/09/06	4	25.03	10	25.10	25.00	-6	11,269	-0.05%
2019/09/05	1	24.90	0	0.00	24.85	1	11,122	0.01%
2019/09/04	0.1	24.75	1	24.80	24.85	-0.9	11,087	-0.01%
2019/09/03	0	0.00	3	24.87	24.75	-3	11,124	-0.03%
2019/09/02	8	24.91	2	25.10	24.80	6	11,532	0.05%
2019/08/30	5	24.76	5	24.85	24.90	0	11,450	0.00%
2019/08/27	6	24.46	0	0.00	24.40	6	11,426	0.05%
2019/08/26	1	24.35	11.6	24.27	24.30	-10.6	12,069	-0.09%
2019/08/23	0	0.00	2	24.40	24.50	-2	11,948	-0.02%
2019/08/22	0	0.00	3	24.48	24.55	-3	11,966	-0.03%
2019/08/21	0	0.00	10.1	24.31	24.35	-10.1	12,028	-0.08%
2019/08/20	0	0.00	4	24.06	24.25	-4	11,908	-0.03%
2019/08/19	0	0.00	26	23.64	23.70	-26	11,779	-0.22%
2019/08/16	0	0.00	6	23.72	23.60	-6	11,818	-0.05%
2019/08/15	10	23.30	1	23.10	23.50	9	11,715	0.08%
2019/08/14	0	0.00	8.1	23.53	23.55	-8.1	11,736	-0.07%
2019/08/13	0.1	23.30	4	23.35	23.35	-3.9	11,695	-0.03%
2019/08/12	3	22.58	0	0.00	22.50	3	11,628	0.03%
2019/08/07	0	0.00	2.1	22.31	22.30	-2.1	11,897	-0.02%
2019/08/06	20	22.07	0	0.00	22.30	20	12,198	0.16%
2019/08/05	4	22.45	1	22.65	22.45	3	12,441	0.02%
2019/08/02	1	22.65	0	0.00	22.80	1	12,476	0.01%
2019/07/31	3	23.38	4.2	23.29	23.30	-1.2	12,473	-0.01%
2019/07/29	1	23.20	0	0.00	23.45	1	12,455	0.01%
2019/07/26	7	23.41	9	23.47	23.40	-2	12,371	-0.02%
2019/07/25	1	23.90	0	0.00	23.85	1	12,380	0.01%
2019/07/24	0	0.00	10	24.35	24.15	-10	12,430	-0.08%
2019/07/23	3.2	24.44	1	24.10	24.40	2.2	12,412	0.02%
2019/07/22	5	23.74	2.1	23.80	23.70	2.9	12,132	0.02%
2019/07/19	9	25.39	3	25.35	25.30	6	11,735	0.05%
2019/07/18	0	0.00	1.1	25.17	25.10	-1.1	11,203	-0.01%
2019/07/17	0	0.00	95	25.05	25.00	-95	11,151	-0.85%
2019/07/16	2	25.10	3	25.12	25.15	-1	11,174	-0.01%
2019/07/15	3	25.05	0	0.00	25.05	3	11,285	0.03%
2019/07/12	11	25.10	4	25.08	25.05	7	11,573	0.06%
2019/07/11	2	24.85	3	24.97	24.90	-1	11,869	-0.01%
2019/07/10	0	0.00	1	24.45	24.75	-1	12,204	-0.01%
2019/07/09	46	24.40	0	0.00	24.35	46	12,318	0.37%
2019/07/08	0	0.00	4	24.50	24.50	-4	12,482	-0.03%
2019/07/05	4	24.15	0	0.00	24.15	4	12,679	0.03%
2019/07/04	0	0.00	1	24.30	24.30	-1	12,992	-0.01%
2019/07/03	1	24.15	0	0.00	24.15	1	13,292	0.01%
2019/07/02	3	24.12	0	0.00	24.15	3	13,840	0.02%
2019/07/01	3	24.25	18	24.35	24.30	-15	14,354	-0.10%
2019/06/28	4	24.03	0	0.00	24.20	4	14,718	0.03%
2019/06/27	1	24.20	5	24.25	24.30	-4	14,990	-0.03%
2019/06/26	1	24.00	0	0.00	24.10	1	15,236	0.01%
2019/06/24	3	24.00	0	0.00	24.00	3	17,063	0.02%
2019/06/21	0	0.00	5	24.05	23.95	-5	18,037	-0.03%
2019/06/20	0	0.00	5	24.05	23.95	-5	18,336	-0.03%
2019/06/19	0	0.00	1	23.90	24.05	-1	18,417	-0.01%
2019/06/18	0.9	23.70	0	0.00	23.80	0.9	18,355	0.01%
2019/06/10	0	0.00	36	24.08	24.10	-36	18,880	-0.19%
2019/06/05	0	0.00	11	22.90	22.95	-11	18,424	-0.06%
2019/06/04	10	22.20	3	22.40	22.45	7	18,383	0.04%
2019/05/31	64	22.22	1	22.55	22.50	63	18,145	0.35%
2019/05/28	0	0.00	2	23.65	23.80	-2	17,369	-0.01%
2019/05/24	0	0.00	50	23.20	22.95	-50	17,216	-0.29%
2019/05/23	0	0.00	3	22.98	23.10	-3	17,142	-0.02%
2019/05/22	2	22.88	2	22.90	22.95	0	17,059	0.00%
2019/05/21	0	0.00	3	23.15	22.95	-3	17,077	-0.02%
2019/05/20	5	22.60	0	0.00	22.65	5	16,949	0.03%
2019/05/17	7	22.58	1	22.65	22.55	6	16,891	0.04%
2019/05/16	6	22.97	32	23.16	23.00	-26	16,731	-0.16%
2019/05/15	10	23.40	0	0.00	23.50	10	16,585	0.06%
2019/05/14	26	22.96	59	22.40	23.20	-33	16,539	-0.20%
2019/05/13	15	23.30	0	0.00	23.05	15	16,265	0.09%
2019/05/10	1	24.70	3	24.55	24.55	-2	15,941	-0.01%
2019/05/09	4	24.81	4	24.90	24.55	0	15,889	0.00%
2019/05/08	4	25.45	0	0.00	25.45	4	15,766	0.03%
2019/05/07	2	25.15	5	25.30	25.50	-3	15,905	-0.02%
2019/05/06	2	24.93	0.1	24.90	24.90	1.9	16,503	0.01%
2019/05/03	0	0.00	4	25.53	25.65	-4	16,426	-0.02%
2019/05/02	1	25.70	0	0.00	25.55	1	16,404	0.01%
2019/04/30	1	25.00	5	25.49	25.60	-4	16,271	-0.02%
2019/04/29	1	24.80	5	24.80	24.95	-4	16,103	-0.02%
2019/04/25	1	25.45	2	25.40	25.35	-1	16,093	-0.01%
2019/04/24	2	25.38	4	25.14	25.25	-2	16,042	-0.01%
2019/04/23	2	24.70	32	24.76	25.25	-30	16,059	-0.19%
2019/04/22	2	25.13	14.1	25.12	25.15	-12.1	15,843	-0.08%
2019/04/19	7	25.41	3	25.65	25.35	4	15,637	0.03%
2019/04/18	37	25.95	13	25.93	25.70	24	15,442	0.16%
2019/04/17	3	26.15	57	26.14	25.75	-54	15,131	-0.36%
2019/04/16	9	25.90	8	25.95	26.00	1	14,747	0.01%
2019/04/15	0	0.00	15	25.44	25.45	-15	14,327	-0.10%
2019/04/12	7	25.16	3	25.23	25.20	4	14,136	0.03%
2019/04/11	10	25.32	19	25.26	25.25	-9	13,960	-0.06%
2019/04/10	42	25.12	2.1	24.95	25.15	39.9	13,627	0.29%
2019/04/09	0	0.00	25	25.00	24.90	-25	13,305	-0.19%
2019/04/08	13	25.01	25.1	25.03	25.10	-12.1	12,986	-0.09%
2019/04/03	9	24.53	59.3	24.51	24.60	-50.3	12,377	-0.41%
2019/04/02	11	24.00	8	24.01	24.15	3	11,849	0.03%
2019/04/01	2	23.98	14	23.93	23.95	-12	11,455	-0.10%
2019/03/29	7	23.76	23	23.79	23.70	-16	11,079	-0.14%
2019/03/28	7	23.82	55	23.74	23.75	-48	10,799	-0.44%
2019/03/27	50	23.83	11.1	23.92	23.75	38.9	10,385	0.37%
2019/03/26	9	22.72	17	22.85	22.95	-8	8,924	-0.09%
2019/03/25	3	21.73	5	21.87	22.25	-2	7,985	-0.03%
2019/03/22	1	21.60	11	21.71	21.75	-10	7,552	-0.13%
2019/03/21	14	21.50	1	21.55	21.50	13	7,375	0.18%
2019/03/18	2	20.85	0	0.00	21.10	2	7,127	0.03%
2019/03/15	5	21.00	0	0.00	20.70	5	7,122	0.07%
2019/03/14	0	0.00	5.8	21.33	21.20	-5.8	6,784	-0.08%
2019/03/13	1	21.00	2	20.93	21.00	-1	6,751	-0.01%
2019/03/12	0	0.00	3	20.80	20.95	-3	6,778	-0.04%
2019/03/11	10	20.69	0	0.00	20.65	10	6,805	0.15%
2019/03/08	25	20.75	1	20.70	20.65	24	6,954	0.35%
2019/03/07	1	21.00	1	21.10	21.00	0	6,980	0.00%
2019/03/05	0	0.00	1	21.30	21.20	-1	7,029	-0.01%
2019/03/04	0	0.00	1	21.10	21.25	-1	7,118	-0.01%
2019/02/27	10	21.20	0	0.00	21.35	10	7,021	0.14%
2019/02/25	1	21.25	0.1	21.40	21.40	0.9	6,886	0.01%
2019/02/22	52	21.20	0	0.00	21.30	52	6,911	0.75%
2019/02/21	0	0.00	0.1	21.15	21.15	-0.1	6,981	0.00%
2019/02/20	2	21.13	1	21.15	21.20	1	7,015	0.01%
2019/02/19	0	0.00	30	21.20	21.15	-30	7,018	-0.43%
2019/02/18	0	0.00	30	21.10	21.10	-30	7,180	-0.42%
2019/02/15	0	0.00	32	21.14	21.00	-32	7,222	-0.44%
2019/02/14	1	21.00	2	21.15	21.00	-1	7,261	-0.01%
2019/02/13	6	21.14	0	0.00	21.15	6	7,309	0.08%
2019/02/12	1	21.20	2	21.23	21.10	-1	7,220	-0.01%
2019/02/11	1	21.35	0	0.00	21.30	1	7,158	0.01%
2019/01/30	3	21.03	50	21.20	21.10	-47	7,106	-0.66%
2019/01/28	2.5	21.24	4	21.34	21.30	-1.5	7,115	-0.02%
2019/01/25	35	20.96	31	20.93	21.30	4	7,064	0.06%
2019/01/23	0	0.00	2	19.95	20.00	-2	6,466	-0.03%
2019/01/21	22	20.00	85	20.01	20.00	-63	6,511	-0.97%
2019/01/18	0	0.00	62	20.10	20.10	-62	6,609	-0.94%
2019/01/16	1	19.75	12	19.70	19.75	-11	6,767	-0.16%
2019/01/11	0	0.00	2	19.35	19.35	-2	6,793	-0.03%
2019/01/10	0	0.00	1	19.25	19.30	-1	6,780	-0.01%
2019/01/09	0	0.00	13	19.31	19.40	-13	6,802	-0.19%
2019/01/07	3	19.13	0	0.00	19.15	3	6,925	0.04%
2019/01/04	1	18.75	82	18.77	18.75	-81	7,115	-1.14%
2019/01/03	5	18.90	0	0.00	18.95	5	7,581	0.07%
2019/01/02	0	0.00	6	19.25	18.90	-6	7,684	-0.08%
2018/12/28	0	0.00	0.3	19.10	19.10	-0.3	7,901	0.00%
2018/12/27	0	0.00	0.1	18.95	18.95	-0.1	8,246	0.00%
2018/12/26	1	18.75	1	18.80	18.80	0	8,352	0.00%
2018/12/25	7	18.75	0	0.00	18.75	7	8,407	0.08%
2018/12/24	0	0.00	6	19.30	19.25	-6	8,467	-0.07%
2018/12/18	22	18.80	0	0.00	18.75	22	8,614	0.26%
2018/12/17	0	0.00	2	19.10	19.10	-2	8,654	-0.02%
2018/12/12	1	18.80	1	19.00	19.10	0	9,116	0.00%
2018/12/11	42	18.70	0	0.00	18.60	42	9,268	0.45%
2018/12/06	17	19.29	0	0.00	19.00	17	9,480	0.18%
2018/12/04	0	0.00	2	20.10	20.15	-2	9,642	-0.02%
2018/12/03	13	20.02	21	20.02	20.10	-8	9,660	-0.08%
2018/11/28	5	19.37	0	0.00	19.50	5	9,397	0.05%
2018/11/27	60	19.14	6	19.46	19.45	54	9,359	0.58%
2018/11/26	0	0.00	1	18.90	18.95	-1	9,379	-0.01%
2018/11/21	6	18.80	0	0.00	18.80	6	9,487	0.06%
2018/11/20	3	19.20	0	0.00	19.15	3	9,480	0.03%
2018/11/19	0	0.00	5	19.63	19.70	-5	9,441	-0.05%
2018/11/15	0	0.00	11	19.00	19.30	-11	9,380	-0.12%
2018/11/14	1	18.55	0	0.00	18.55	1	9,240	0.01%
2018/11/12	0	0.00	10	19.00	19.05	-10	9,272	-0.11%
2018/11/09	1	18.75	0	0.00	18.65	1	9,244	0.01%
2018/11/08	1	18.70	0	0.00	18.70	1	9,305	0.01%
2018/11/07	0	0.00	3	18.70	18.85	-3	9,384	-0.03%
2018/11/05	1	18.60	0	0.00	18.65	1	9,450	0.01%
2018/11/02	1	18.95	0	0.00	18.55	1	9,374	0.01%
2018/11/01	0	0.00	13	18.68	19.00	-13	9,231	-0.14%
2018/10/31	0	0.00	7	18.51	18.90	-7	9,220	-0.08%
2018/10/30	0	0.00	4	18.08	18.00	-4	9,115	-0.04%
2018/10/26	1	17.90	15	18.00	18.20	-14	9,224	-0.15%
2018/10/25	38.1	17.54	17	17.52	17.80	21.1	9,478	0.22%
2018/10/24	10	17.30	16	17.61	17.85	-6	9,787	-0.06%
2018/10/19	1	17.20	5	17.55	17.55	-4	10,149	-0.04%
2018/10/18	1	17.55	0.1	17.65	17.55	0.9	10,128	0.01%
2018/10/17	5	17.65	0	0.00	17.55	5	10,214	0.05%
2018/10/16	0	0.00	2	17.70	17.50	-2	10,373	-0.02%
2018/10/15	4	17.70	0	0.00	17.75	4	10,421	0.04%
2018/10/12	12	16.98	0	0.00	17.90	12	10,633	0.11%
2018/10/11	44	17.08	0	0.00	17.00	44	10,687	0.41%
2018/10/09	3	18.23	5	18.20	18.20	-2	10,898	-0.02%
2018/10/08	17	18.23	10	18.15	18.25	7	10,918	0.06%
2018/10/05	23	18.71	20	18.55	18.65	3	10,818	0.03%
2018/10/04	8	19.51	0	0.00	19.50	8	10,568	0.08%
2018/10/03	2	19.78	0	0.00	19.75	2	10,558	0.02%
2018/10/02	7	20.00	5	19.95	19.85	2	10,591	0.02%
2018/10/01	5	20.00	5	20.00	19.90	0	10,760	0.00%
2018/09/28	10	19.90	0	0.00	19.90	10	10,955	0.09%
2018/09/27	2	19.85	0	0.00	19.95	2	11,632	0.02%
2018/09/26	1	19.90	0	0.00	19.85	1	11,740	0.01%
2018/09/21	0	0.00	1	19.80	19.85	-1	11,892	-0.01%
2018/09/20	1	19.75	5.5	19.71	19.70	-4.5	11,897	-0.04%
2018/09/19	10.4	19.83	8	19.77	19.75	2.4	12,040	0.02%
2018/09/18	30	19.68	2	19.80	19.55	28	12,009	0.23%
2018/09/17	9	20.13	0	0.00	20.10	9	11,833	0.08%
2018/09/14	14	20.21	2	20.30	20.50	12	11,705	0.10%
2018/09/13	8	20.33	1	20.40	20.40	7	11,559	0.06%
2018/09/12	1	20.30	1	20.30	20.20	0	11,603	0.00%
2018/09/10	2	20.38	5	20.30	20.20	-3	11,925	-0.03%
2018/09/07	0	0.00	5	21.20	21.20	-5	11,970	-0.04%
2018/09/06	1	21.35	0	0.00	21.35	1	11,988	0.01%
2018/09/05	0	0.00	5.2	21.46	21.45	-5.2	12,140	-0.04%
2018/09/04	1.3	21.68	21.5	21.61	21.60	-20.2	12,217	-0.17%
2018/09/03	15	21.55	0	0.00	21.60	15	12,343	0.12%
2018/08/30	46	21.72	0.3	21.90	21.70	45.7	12,372	0.37%
2018/08/29	4	21.64	0	0.00	21.70	4	12,476	0.03%
2018/08/28	3	21.45	0	0.00	21.45	3	12,600	0.02%
2018/08/24	22	21.26	0	0.00	21.30	22	12,975	0.17%
2018/08/23	2	21.40	0	0.00	21.45	2	13,335	0.01%
2018/08/22	5	21.35	0	0.00	21.35	5	13,642	0.04%
2018/08/20	0	0.00	120	21.25	21.20	-120	13,840	-0.87%	大賣/鉅額交易
2018/08/17	22	21.40	35	21.33	21.20	-13	13,924	-0.09%
2018/08/15	5	21.68	0	0.00	21.55	5	14,117	0.04%
2018/08/14	6	21.64	5	21.70	21.65	1	14,316	0.01%
2018/08/13	40	22.04	0	0.00	21.85	40	14,557	0.27%
2018/08/08	0	0.00	15	22.40	22.40	-15	14,989	-0.10%
2018/08/07	1	22.40	0	0.00	22.40	1	15,364	0.01%
2018/08/06	1	22.35	0	0.00	22.45	1	15,582	0.01%
2018/08/02	1	22.30	1	22.15	22.10	0	16,078	0.00%
2018/08/01	34	22.11	2	22.28	22.35	32	16,048	0.20%
2018/07/31	1	23.70	9	23.63	23.65	-8	15,791	-0.05%
2018/07/30	60	23.40	0	0.00	23.40	60	15,655	0.38%
2018/07/26	1	22.95	0	0.00	23.15	1	15,728	0.01%
2018/07/25	19	23.09	0	0.00	23.05	19	15,648	0.12%
2018/07/24	0	0.00	1	22.95	23.20	-1	15,722	-0.01%
2018/07/20	0	0.00	1.1	23.49	23.25	-1.1	15,862	-0.01%
2018/07/19	1	23.65	0	0.00	23.55	1	16,044	0.01%
2018/07/18	22	23.75	4	23.63	23.70	18	15,892	0.11%
2018/07/17	16	23.17	15	23.54	23.80	1	15,644	0.01%
2018/07/16	9	22.53	7	22.66	22.70	2	15,094	0.01%
2018/07/12	10	21.80	0	0.00	21.80	10	15,147	0.07%
2018/07/11	5	21.80	0	0.00	21.80	5	15,255	0.03%
2018/07/10	2	22.05	2	22.05	22.00	0	15,253	0.00%
2018/07/09	7	21.86	0	0.00	21.80	7	15,391	0.05%
2018/07/06	5	21.50	8	21.58	21.70	-3	15,456	-0.02%
2018/07/05	43	21.77	20	21.80	21.70	23	15,376	0.15%
2018/07/04	0	0.00	3	22.25	22.20	-3	14,874	-0.02%
2018/07/03	1	22.25	0	0.00	22.25	1	15,032	0.01%
2018/07/02	4	22.45	0	0.00	22.40	4	15,382	0.03%
2018/06/29	11	22.42	0	0.00	22.65	11	15,496	0.07%
2018/06/27	9	22.40	1	22.65	22.40	8	15,426	0.05%
2018/06/26	1	22.40	0	0.00	22.40	1	15,570	0.01%
2018/06/22	2	22.75	5	22.75	22.75	-3	15,831	-0.02%
2018/06/21	3	23.00	0	0.00	22.85	3	16,043	0.02%
2018/06/20	6	22.83	0	0.00	23.00	6	16,519	0.04%
2018/06/19	21	22.99	0	0.00	22.85	21	16,672	0.13%
2018/06/15	5	23.32	1	23.30	23.20	4	16,733	0.02%
2018/06/13	2	23.45	1	23.45	23.35	1	17,619	0.01%
2018/06/12	3	23.40	1	23.45	23.30	2	18,671	0.01%
2018/06/11	0	0.00	21	23.55	23.55	-21	20,223	-0.10%
2018/06/07	5	23.40	0	0.00	23.45	5	22,369	0.02%
2018/06/06	4	23.31	3	23.45	23.45	1	23,533	0.00%
2018/06/05	0	0.00	60	23.41	23.30	-60	24,055	-0.25%
2018/06/04	1	23.55	0	0.00	23.55	1	24,033	0.00%
2018/06/01	3	22.87	0	0.00	23.05	3	23,845	0.01%
2018/05/31	1	23.10	0	0.00	22.55	1	23,872	0.00%
2018/05/30	15	22.85	0	0.00	22.80	15	23,589	0.06%
2018/05/29	12	23.18	5	23.19	23.15	7	23,434	0.03%
2018/05/28	14	23.35	3	23.40	23.35	11	23,602	0.05%
2018/05/25	13	23.34	0	0.00	23.30	13	23,917	0.05%
2018/05/24	15	23.20	0	0.00	23.20	15	23,928	0.06%
2018/05/23	3	23.20	2	23.30	23.20	1	24,156	0.00%
2018/05/22	13	23.45	3	23.50	23.50	10	24,376	0.04%
2018/05/21	3	23.55	0	0.00	23.40	3	24,612	0.01%
2018/05/18	60	23.10	11	23.10	23.00	49	24,392	0.20%
2018/05/17	12	23.20	0	0.00	23.10	12	24,439	0.05%
2018/05/16	8	23.14	0	0.00	23.10	8	24,409	0.03%
2018/05/15	30	23.41	1	23.35	23.15	29	24,301	0.12%
2018/05/14	1	23.55	1	23.55	23.65	0	24,389	0.00%
2018/05/11	11	23.30	2	23.38	23.15	9	24,251	0.04%
2018/05/10	41	23.33	0	0.00	23.45	41	24,106	0.17%
2018/05/08	4	23.85	0	0.00	23.85	4	23,948	0.02%
2018/05/07	2	23.55	6	24.20	24.20	-4	23,954	-0.02%
2018/05/04	9	23.42	0	0.00	23.40	9	23,702	0.04%
2018/05/03	2	23.78	0	0.00	23.80	2	23,644	0.01%
2018/05/02	0	0.00	30	23.90	23.90	-30	23,633	-0.13%
2018/04/27	8	23.48	20	23.45	23.65	-12	24,545	-0.05%
2018/04/26	4	23.50	0	0.00	23.60	4	24,717	0.02%
2018/04/25	36	23.51	11	23.51	23.50	25	24,570	0.10%
2018/04/24	12	23.91	0	0.00	23.70	12	24,487	0.05%
2018/04/19	1	24.05	1	24.20	24.25	0	24,474	0.00%
2018/04/18	2	24.35	1	23.95	23.85	1	24,724	0.00%
2018/04/13	32	23.93	3	23.95	23.80	29	24,455	0.12%
2018/04/12	1	24.30	0	0.00	24.10	1	24,326	0.00%
2018/04/11	5	23.95	0	0.00	23.95	5	24,117	0.02%
2018/04/10	1	24.10	0	0.00	23.70	1	24,125	0.00%
2018/04/09	11	23.87	1	23.80	23.70	10	24,069	0.04%
2018/04/03	65	24.18	30	24.20	24.00	35	23,986	0.15%
2018/04/02	15	24.58	40	25.00	24.55	-25	23,704	-0.11%
2018/03/31	20	24.90	0	0.00	24.90	20	23,582	0.08%
2018/03/29	30	25.10	0	0.00	24.95	30	24,073	0.12%
2018/03/28	16	25.33	1	25.30	25.30	15	24,078	0.06%
2018/03/27	0	0.00	31	25.75	25.70	-31	24,099	-0.13%
2018/03/26	1	25.15	6	24.90	25.30	-5	23,784	-0.02%
2018/03/23	34	25.09	0	0.00	24.85	34	23,601	0.14%
2018/03/22	1	25.70	0	0.00	25.65	1	23,300	0.00%
2018/03/21	58	26.19	3	26.28	26.10	55	23,131	0.24%
2018/03/20	0	0.00	3	25.73	26.10	-3	22,992	-0.01%
2018/03/19	23	25.50	16	25.58	25.45	7	22,381	0.03%
2018/03/16	20	25.92	104	25.97	25.60	-84	21,994	-0.38%	大賣/
2018/03/15	10	25.90	67	26.34	26.50	-57	20,982	-0.27%
2018/03/14	43	27.57	8	27.67	26.95	35	19,735	0.18%
2018/03/13	2	27.55	6	27.38	27.35	-4	18,270	-0.02%
2018/03/12	9	27.41	283.9	27.48	27.35	-274.9	18,033	-1.52%	大賣/鉅額交易
2018/03/09	250	25.40	14	25.44	25.40	236	17,233	1.37%	大買/鉅額交易
2018/03/08	3	24.65	0	0.00	24.65	3	16,926	0.02%
2018/03/06	0	0.00	8.1	24.93	24.70	-8.1	17,400	-0.05%
2018/03/05	0	0.00	22	24.84	24.85	-22	17,663	-0.12%
2018/03/02	0	0.00	15	24.54	24.70	-15	17,879	-0.08%
2018/03/01	20	24.85	38	24.83	24.90	-18	18,081	-0.10%
2018/02/26	3	24.62	5	24.60	24.30	-2	17,819	-0.01%
2018/02/23	3	24.65	32	24.50	24.60	-29	17,854	-0.16%
2018/02/22	51	24.46	26	24.65	24.50	25	18,108	0.14%
2018/02/21	1	23.50	37	24.00	24.40	-36	17,949	-0.20%
2018/02/12	13	22.97	20	23.05	22.90	-7	17,734	-0.04%
2018/02/09	27	22.35	2	22.60	22.70	25	17,712	0.14%
2018/02/07	1	22.90	5	23.15	23.15	-4	18,124	-0.02%
2018/02/06	30	23.05	1	22.50	22.35	29	18,107	0.16%
2018/02/05	12	23.76	0	0.00	23.80	12	17,883	0.07%
2018/02/01	20	24.15	0	0.00	24.20	20	18,009	0.11%
2018/01/31	20	24.15	1	24.20	24.50	19	18,379	0.10%
2018/01/30	1	24.50	0	0.00	24.45	1	18,443	0.01%
2018/01/29	20	24.30	0	0.00	24.30	20	18,460	0.11%
2018/01/26	46	24.34	2	24.40	24.40	44	18,949	0.23%
2018/01/25	72	24.79	29	24.84	24.60	43	19,017	0.23%
2018/01/24	20	25.12	56	25.28	25.10	-36	18,883	-0.19%
2018/01/23	3	24.70	26	24.78	24.90	-23	18,534	-0.12%
2018/01/22	30	24.22	6	24.26	24.30	24	17,952	0.13%
2018/01/19	11.8	23.71	0	0.00	23.80	11.8	17,668	0.07%
2018/01/18	13	23.92	5	24.00	23.75	8	17,594	0.05%
2018/01/17	3	23.90	40	23.85	23.90	-37	17,577	-0.21%
2018/01/16	5	23.85	0	0.00	23.85	5	18,041	0.03%
2018/01/15	6	23.87	10	23.95	23.95	-4	18,096	-0.02%
2018/01/12	3	23.88	40	23.93	23.90	-37	18,147	-0.20%
2018/01/11	10	23.40	0	0.00	23.45	10	17,943	0.06%
2018/01/10	53	23.25	0	0.00	23.30	53	18,097	0.29%
2018/01/09	0.3	23.55	25	23.59	23.55	-24.7	18,319	-0.13%
2018/01/08	0	0.00	1	23.55	23.55	-1	18,700	-0.01%
2018/01/05	35	23.45	0	0.00	23.65	35	18,757	0.19%
2018/01/04	1	23.65	0	0.00	23.45	1	18,936	0.01%
2018/01/03	5	23.60	5	23.60	23.60	0	19,036	0.00%
2018/01/02	11	24.01	7	23.84	23.80	4	18,881	0.02%