緯創 (3231)-國票-南科券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	20.2	112.10	9	111.44	111.00	11.2	86,165	0.01%
2024/05/02	3.2	113.44	4.1	112.31	114.50	-0.9	87,795	0.00%
2024/04/30	5.1	114.00	5	113.90	113.50	0.1	88,654	0.00%
2024/04/29	7	115.14	5.6	115.40	114.00	1.4	90,496	0.00%
2024/04/26	14	113.39	7.1	114.21	113.00	6.9	94,369	0.01%
2024/04/25	55.1	112.94	13	112.50	112.00	42.1	98,203	0.04%
2024/04/24	29	115.98	37	116.08	115.50	-8	98,635	-0.01%
2024/04/23	7	110.93	8	111.31	111.00	-1	98,685	0.00%
2024/04/22	42.7	110.95	10	110.10	108.50	32.7	98,941	0.03%
2024/04/19	32.4	115.68	20.1	117.07	115.00	12.3	99,484	0.01%
2024/04/18	28	115.61	25	116.38	118.00	3	100,151	0.00%
2024/04/17	54.5	114.80	13	115.00	114.50	41.5	100,628	0.04%
2024/04/16	37.4	114.79	25	115.10	114.00	12.4	99,977	0.01%
2024/04/15	28.1	120.32	32.2	120.81	119.50	-4.2	99,746	0.00%
2024/04/12	9.2	123.34	13	123.77	122.50	-3.9	99,486	0.00%
2024/04/11	29.8	124.42	6	124.42	123.00	23.8	98,973	0.02%
2024/04/10	20.8	126.28	38.1	126.99	125.50	-17.3	98,514	-0.02%
2024/04/09	68.3	127.20	35	126.89	126.00	33.3	97,978	0.03%
2024/04/08	47.1	130.67	35	131.34	132.00	12.1	97,472	0.01%
2024/04/03	55	129.45	116.1	129.24	129.50	-61.1	97,382	-0.06%	大賣/
2024/04/02	25.3	124.41	22	124.14	125.00	3.3	95,006	0.00%
2024/04/01	52	123.86	39	123.18	122.50	13	94,296	0.01%
2024/03/29	60.5	124.50	141	125.22	125.00	-80.5	93,180	-0.09%	大賣/
2024/03/28	31	117.81	9	119.78	120.50	22	90,381	0.02%
2024/03/27	23.6	116.61	7	116.93	117.00	16.6	90,264	0.02%
2024/03/26	37.7	118.68	14.1	117.83	117.00	23.6	91,006	0.03%
2024/03/25	15	123.40	3	123.00	122.00	12	90,863	0.01%
2024/03/22	21.2	123.24	40.4	123.01	123.00	-19.2	91,132	-0.02%
2024/03/21	7	121.71	7	120.79	120.50	0	90,520	0.00%
2024/03/20	53	122.42	45	121.57	120.00	8	90,895	0.01%
2024/03/19	15	121.73	42.2	122.26	122.50	-27.2	90,127	-0.03%
2024/03/18	6	119.83	29.1	120.07	120.00	-23	89,597	-0.03%
2024/03/15	20.1	117.60	17	118.44	119.50	3.1	89,472	0.00%
2024/03/14	19.8	115.77	5	116.00	115.50	14.8	88,677	0.02%
2024/03/13	82.6	117.51	32.7	117.40	116.50	49.9	88,539	0.06%
2024/03/12	17.1	121.10	32.6	121.91	122.50	-15.5	87,599	-0.02%
2024/03/11	77	122.22	76.8	121.91	121.00	0.2	86,981	0.00%
2024/03/08	16.2	116.52	10.5	116.82	116.00	5.7	84,658	0.01%
2024/03/07	32.3	116.70	11	116.73	116.00	21.3	84,305	0.03%
2024/03/06	27	119.82	12	119.92	119.50	15	84,380	0.02%
2024/03/05	18	121.00	39.7	121.21	121.50	-21.7	84,705	-0.03%
2024/03/04	18.1	118.47	37	120.32	116.50	-18.9	83,596	-0.02%
2024/03/01	19.1	117.95	50.3	118.29	118.00	-31.2	82,963	-0.04%
2024/02/29	17	114.88	2.2	113.80	115.50	14.9	82,639	0.02%
2024/02/27	34.3	113.84	25.5	112.49	113.50	8.8	82,161	0.01%
2024/02/26	59.2	116.55	3.1	116.98	117.00	56.1	81,520	0.07%
2024/02/23	57.5	119.82	26	120.29	116.00	31.5	82,394	0.04%
2024/02/22	56.1	120.34	56	122.05	119.00	0.1	82,377	0.00%
2024/02/21	61.5	118.12	6	118.08	118.50	55.5	81,420	0.07%
2024/02/20	49.5	122.47	7	123.14	122.00	42.5	80,732	0.05%
2024/02/19	22.3	124.20	9	122.72	122.50	13.3	80,311	0.02%
2024/02/16	26.1	127.91	43.8	127.29	126.00	-17.7	80,523	-0.02%
2024/02/15	16	131.31	63.7	132.35	130.50	-47.7	79,728	-0.06%
2024/02/05	36	122.83	60.5	123.17	124.50	-24.5	78,923	-0.03%
2024/02/02	32	119.52	63.8	119.21	120.00	-31.8	78,367	-0.04%
2024/02/01	17.1	114.35	36	114.51	115.00	-18.9	78,456	-0.02%
2024/01/31	53.2	115.04	12	115.38	114.50	41.2	81,131	0.05%
2024/01/30	16	118.63	46.3	118.54	118.00	-30.3	80,957	-0.04%
2024/01/29	27.2	115.75	8.3	116.29	116.50	19	80,092	0.02%
2024/01/26	43.2	113.27	35	113.01	113.00	8.2	79,717	0.01%
2024/01/25	70	118.14	33	117.82	115.00	37	79,371	0.05%
2024/01/24	38.4	115.55	50	115.82	116.00	-11.6	77,578	-0.01%
2024/01/23	33	115.88	51.1	115.91	117.00	-18.1	77,090	-0.02%
2024/01/22	285.8	116.33	343.2	115.73	116.50	-57.4	75,750	-0.08%	大買/大賣/
2024/01/19	36	103.51	188.6	104.10	107.00	-152.6	72,889	-0.21%	大賣/鉅額交易
2024/01/18	23.1	96.60	14.1	97.31	97.70	9	69,445	0.01%
2024/01/17	51	98.93	67	99.24	97.90	-16	69,404	-0.02%
2024/01/16	7	98.79	21.2	99.09	98.60	-14.2	69,586	-0.02%
2024/01/15	26	99.13	15.1	99.73	98.60	10.9	69,770	0.02%
2024/01/12	19.1	98.74	38.3	99.01	99.50	-19.2	69,377	-0.03%
2024/01/11	17	96.37	46.1	96.85	97.60	-29.1	68,947	-0.04%
2024/01/10	14	94.64	38.5	94.62	94.50	-24.5	70,996	-0.03%
2024/01/09	44.1	95.37	37	95.80	94.00	7.1	72,328	0.01%
2024/01/08	12	94.77	13	95.05	94.40	-1	72,025	0.00%
2024/01/05	2	94.30	0	0.00	93.60	2	72,968	0.00%
2024/01/04	5	94.42	2	94.90	94.20	3	74,314	0.00%
2024/01/03	25	93.52	6	92.82	93.50	19	76,970	0.02%
2024/01/02	90.3	95.08	8	96.71	93.70	82.3	77,612	0.11%
2023/12/29	33.1	98.23	41	98.30	98.60	-7.9	76,858	-0.01%
2023/12/28	28	96.79	26	97.13	95.90	2	76,126	0.00%
2023/12/27	9	96.68	4	96.53	96.70	5	77,213	0.01%
2023/12/26	14	96.66	31	96.86	97.00	-17	79,699	-0.02%
2023/12/25	24	96.77	45.2	96.65	96.60	-21.2	80,972	-0.03%
2023/12/22	27.3	94.99	32	95.01	94.20	-4.7	80,706	-0.01%
2023/12/21	29	93.35	43	94.61	95.20	-14	80,789	-0.02%
2023/12/20	30	93.97	48.1	94.26	94.20	-18.1	80,167	-0.02%
2023/12/19	21	92.83	20.3	92.96	92.00	0.8	79,775	0.00%
2023/12/18	17.5	92.39	20	92.74	92.30	-2.5	80,271	0.00%
2023/12/15	36	92.43	19.3	92.65	91.60	16.7	81,153	0.02%
2023/12/14	27.3	93.60	43.1	93.73	93.10	-15.9	81,709	-0.02%
2023/12/13	28.8	92.80	46	92.87	92.90	-17.2	81,924	-0.02%
2023/12/12	40.2	91.32	10	90.54	90.50	30.2	82,288	0.04%
2023/12/11	16.2	92.58	12.3	92.71	91.80	3.9	83,190	0.00%
2023/12/08	27.1	93.72	30	93.20	92.60	-3	83,663	0.00%
2023/12/07	31	93.28	70.1	93.58	93.40	-39.1	84,174	-0.05%
2023/12/06	11	90.95	27	91.11	91.20	-16	85,906	-0.02%
2023/12/05	50.3	89.47	4	89.15	89.20	46.3	86,114	0.05%
2023/12/04	14.6	92.10	8.1	92.20	91.30	6.5	86,032	0.01%
2023/12/01	32.2	91.90	28.2	92.14	92.80	4	86,253	0.00%
2023/11/30	232.1	91.68	209	91.51	91.50	23.1	86,241	0.03%	大買/大賣/
2023/11/29	120	92.95	93	93.37	93.30	27	86,498	0.03%	大買/
2023/11/28	78.3	92.11	51	92.49	92.50	27.3	88,159	0.03%
2023/11/27	47	92.86	12	92.87	92.70	35	90,725	0.04%
2023/11/24	6	95.25	11	95.75	96.00	-5	91,275	-0.01%
2023/11/22	53.4	98.67	67	97.72	97.60	-13.6	94,745	-0.01%
2023/11/21	69.1	102.93	35.8	102.98	102.50	33.3	97,250	0.03%
2023/11/20	6	99.22	16	99.66	99.70	-10	100,938	-0.01%
2023/11/17	10	98.94	7.1	99.34	99.00	2.9	102,125	0.00%
2023/11/16	20.1	98.60	17.1	99.40	99.00	2.9	103,972	0.00%
2023/11/15	34	100.01	53	99.81	99.00	-19	105,424	-0.02%
2023/11/14	44.2	99.35	42	98.76	98.10	2.2	108,376	0.00%
2023/11/13	67	99.55	51.1	99.98	100.00	15.9	112,049	0.01%
2023/11/10	88.3	96.48	66	96.29	98.10	22.3	113,658	0.02%
2023/11/09	71	98.52	80.4	98.79	98.60	-9.4	114,264	-0.01%
2023/11/08	43.2	98.31	89.4	98.22	97.30	-46.2	115,887	-0.04%
2023/11/07	13	93.19	23.5	93.32	93.40	-10.5	115,130	-0.01%
2023/11/06	25	92.58	23.5	92.97	92.10	1.5	118,831	0.00%
2023/11/03	39.6	92.71	26	93.36	91.20	13.6	121,725	0.01%
2023/11/02	32.1	92.99	28	93.70	92.80	4.1	126,175	0.00%
2023/11/01	24	90.10	21	89.87	89.50	3	127,805	0.00%
2023/10/31	35.6	91.57	31	90.71	89.40	4.6	132,840	0.00%
2023/10/30	27	94.22	11	94.64	93.70	16	134,868	0.01%
2023/10/27	71	96.18	71	95.92	94.30	0	138,647	0.00%
2023/10/26	15	92.94	17	93.54	93.20	-2	140,010	0.00%
2023/10/25	42	95.79	48.1	96.20	95.30	-6.1	142,461	0.00%
2023/10/24	53	94.93	65.1	95.25	96.20	-12.1	142,120	-0.01%
2023/10/23	17	92.43	25	92.19	92.50	-8	141,242	-0.01%
2023/10/20	39.4	90.41	48.2	92.19	91.40	-8.8	141,005	-0.01%
2023/10/19	22.3	90.89	23.2	91.15	91.70	-0.9	140,393	0.00%
2023/10/18	48.7	90.40	37.1	91.22	91.00	11.6	139,872	0.01%
2023/10/17	60.8	96.96	34.1	96.13	94.70	26.7	137,104	0.02%
2023/10/16	35.2	98.60	43.1	97.83	98.00	-7.9	135,942	-0.01%
2023/10/13	45.6	99.51	20.1	99.35	99.10	25.5	135,724	0.02%
2023/10/12	49.5	102.25	65.2	101.54	102.50	-15.7	134,759	-0.01%
2023/10/11	107	101.64	38.1	102.04	98.20	68.9	134,082	0.05%	大買/
2023/10/06	48	108.70	74.1	109.47	108.50	-26.1	134,437	-0.02%
2023/10/05	37	106.54	12.3	106.76	107.00	24.7	136,130	0.02%
2023/10/04	27.2	105.35	31	104.84	106.00	-3.8	137,219	0.00%
2023/10/03	64.2	110.36	14	109.46	108.00	50.2	137,686	0.04%
2023/10/02	12	109.88	74.2	109.65	111.00	-62.2	138,259	-0.05%
2023/09/28	41.2	103.75	14.1	102.97	101.50	27.1	137,680	0.02%
2023/09/27	3	101.83	8	102.56	103.00	-5	137,943	0.00%
2023/09/26	23	102.24	10	102.90	101.50	13	138,726	0.01%
2023/09/25	9	102.22	2.2	102.68	103.00	6.8	139,770	0.00%
2023/09/22	17.1	101.49	14.2	101.48	102.50	3	141,561	0.00%
2023/09/21	54.3	99.25	54.1	99.75	100.50	0.2	142,708	0.00%
2023/09/20	38.1	99.58	38.4	99.83	98.70	-0.3	143,098	0.00%
2023/09/19	30.6	99.90	41	98.21	98.40	-10.5	143,234	-0.01%
2023/09/18	25.4	101.10	2.2	101.92	101.00	23.2	143,749	0.02%
2023/09/15	24	105.25	30	105.88	104.50	-6	145,515	0.00%
2023/09/14	44	105.92	69.6	106.14	106.00	-25.6	145,823	-0.02%
2023/09/13	32	101.92	17.1	101.85	102.00	14.9	145,987	0.01%
2023/09/12	13.4	102.38	7	102.50	102.00	6.4	147,817	0.00%
2023/09/11	43.2	103.24	89.3	101.82	102.50	-46.1	149,199	-0.03%
2023/09/08	12.3	109.81	19	109.82	109.00	-6.7	149,315	0.00%
2023/09/07	29.2	111.23	26	111.83	110.00	3.2	150,140	0.00%
2023/09/06	35	113.26	48.1	113.60	113.50	-13.1	151,328	-0.01%
2023/09/05	34	111.59	22.2	112.20	112.50	11.8	152,889	0.01%
2023/09/04	16.2	111.17	31.1	111.66	112.50	-14.9	153,207	-0.01%
2023/09/01	80.2	112.78	22	113.27	109.00	58.2	153,384	0.04%
2023/08/31	25.1	111.24	81.7	113.18	117.00	-56.6	151,878	-0.04%
2023/08/30	110.2	113.66	49	112.81	112.00	61.2	150,388	0.04%	大買/
2023/08/29	41.3	110.93	39	109.99	109.50	2.3	152,731	0.00%
2023/08/28	56.3	109.68	113.7	107.95	109.50	-57.4	153,126	-0.04%	大賣/
2023/08/25	144.2	112.29	33	111.93	111.00	111.2	155,577	0.07%	大買/鉅額交易
2023/08/24	107.5	128.39	73.2	126.63	122.50	34.3	153,948	0.02%	大買/
2023/08/23	21.1	125.28	54.1	125.63	127.50	-33.1	151,950	-0.02%
2023/08/22	57	125.26	51.4	124.84	123.50	5.6	154,442	0.00%
2023/08/21	69.1	121.55	38	121.08	121.00	31.1	155,205	0.02%
2023/08/18	119.7	122.60	66	121.48	120.50	53.7	154,552	0.03%	大買/
2023/08/17	159.1	127.61	104	128.42	129.00	55.1	151,273	0.04%	大買/大賣/
2023/08/16	73	120.03	86.2	120.67	128.00	-13.2	147,325	-0.01%
2023/08/15	55	118.35	39.1	118.57	116.50	15.9	145,781	0.01%
2023/08/14	49.1	111.33	127.1	111.53	111.50	-78	144,619	-0.05%	大賣/
2023/08/11	260	117.72	53.4	117.24	115.00	206.6	141,921	0.15%	大買/鉅額交易
2023/08/10	96	113.99	59	113.14	113.50	37	140,567	0.03%
2023/08/09	82.9	122.02	61.3	121.63	120.00	21.6	137,269	0.02%
2023/08/08	238.4	129.49	181.1	130.22	129.00	57.3	136,528	0.04%	大買/大賣/
2023/08/07	80	121.84	246.4	123.41	125.00	-166.4	131,929	-0.13%	大賣/鉅額交易
2023/08/04	200.6	114.28	114.8	114.64	114.00	85.8	130,249	0.07%	大買/大賣/
2023/08/02	79.3	128.39	37.1	125.64	121.50	42.2	125,410	0.03%
2023/08/01	62.4	131.54	89	133.71	135.00	-26.6	123,181	-0.02%
2023/07/31	81	150.87	142.1	152.63	141.50	-61.1	119,189	-0.05%	大賣/
2023/07/28	351.3	156.36	338.1	154.30	157.00	13.2	117,057	0.01%	大買/大賣/
2023/07/27	20.2	158.07	17.2	155.42	154.00	3	114,413	0.00%
2023/07/26	6.5	157.84	8	156.50	156.50	-1.5	115,335	0.00%
2023/07/25	10.3	156.47	11	158.23	152.00	-0.8	115,259	0.00%
2023/07/24	12.4	153.06	11.5	153.67	158.00	0.9	115,382	0.00%
2023/07/21	256.1	147.36	12	144.54	147.50	244.1	115,512	0.21%	大買/鉅額交易
2023/07/20	2.2	134.45	7.1	132.80	134.50	-4.9	115,954	0.00%
2023/07/19	54	127.85	10.1	129.53	128.00	43.9	116,322	0.04%
2023/07/18	10.1	135.63	8	133.93	133.00	2.1	116,878	0.00%
2023/07/17	12.7	141.73	12.1	140.78	139.50	0.6	117,000	0.00%
2023/07/14	13.1	136.98	19	139.20	142.00	-6	118,026	-0.01%
2023/07/13	94	132.13	161.3	133.47	132.00	-67.3	117,676	-0.06%	大賣/
2023/07/12	36.3	121.75	101.1	121.10	124.00	-64.9	114,566	-0.06%	大賣/
2023/07/11	1	111.50	20	110.79	113.00	-19	112,635	-0.02%
2023/07/10	30.6	104.51	33.7	105.04	103.00	-3.1	111,414	0.00%
2023/07/07	100	105.96	266.3	108.26	106.00	-166.3	110,867	-0.15%	大賣/鉅額交易
2023/07/06	216	105.94	184.2	107.82	105.50	31.8	109,008	0.03%	大買/大賣/
2023/07/05	36	102.58	27	101.79	102.50	9	107,848	0.01%
2023/07/04	9	101.72	21.2	103.80	105.00	-12.2	106,113	-0.01%
2023/07/03	24	96.35	14.1	96.42	95.70	10	105,150	0.01%
2023/06/30	23	88.56	31	88.82	90.80	-8	104,322	-0.01%
2023/06/29	19	82.09	30.1	82.85	83.60	-11.1	103,396	-0.01%
2023/06/28	34	80.82	25.3	80.35	78.70	8.7	101,949	0.01%
2023/06/27	56.4	80.51	17	79.87	79.60	39.4	100,933	0.04%
2023/06/26	13.1	81.41	13	82.80	82.80	0.1	100,256	0.00%
2023/06/21	60	81.53	71	81.90	84.10	-11	99,270	-0.01%
2023/06/20	17	77.55	11	77.78	77.70	6	97,590	0.01%
2023/06/19	39.1	79.40	29	79.71	78.40	10.1	96,478	0.01%
2023/06/16	53	80.60	41.2	80.77	80.20	11.8	95,723	0.01%
2023/06/15	24	79.21	38.8	79.69	80.20	-14.8	93,255	-0.02%
2023/06/14	72	74.87	66.1	75.59	76.70	5.9	90,825	0.01%
2023/06/13	20	71.95	23	71.83	71.80	-3	87,985	0.00%
2023/06/12	43.3	72.34	41	70.95	70.70	2.3	86,804	0.00%
2023/06/09	45	72.01	78	71.99	73.00	-33	84,944	-0.04%
2023/06/08	39.4	68.55	44	69.25	68.00	-4.6	82,605	-0.01%
2023/06/07	70.2	69.09	79	70.02	68.60	-8.8	81,273	-0.01%
2023/06/06	74	70.62	69	71.27	70.60	5	79,813	0.01%
2023/06/05	176	71.11	163	70.36	71.00	13	79,062	0.02%	大買/大賣/
2023/06/02	38	73.91	38.7	73.53	71.10	-0.7	77,459	0.00%
2023/06/01	10	67.36	34.4	67.81	69.40	-24.4	73,617	-0.03%
2023/05/31	58.3	66.73	59	66.15	66.70	-0.7	71,367	0.00%
2023/05/30	46.3	67.13	21	67.31	66.30	25.3	66,044	0.04%
2023/05/29	14	67.86	20	68.39	68.00	-6	63,640	-0.01%
2023/05/26	44	65.67	38.6	65.90	65.00	5.4	60,859	0.01%
2023/05/25	26	60.69	34	61.01	61.70	-8	56,693	-0.01%
2023/05/24	5	54.90	19	55.53	56.10	-14	53,445	-0.03%
2023/05/23	3	53.87	6	53.88	53.60	-3	51,926	-0.01%
2023/05/22	5	52.72	13.3	53.21	52.70	-8.3	50,829	-0.02%
2023/05/19	9	52.50	31.7	52.70	53.20	-22.7	49,902	-0.05%
2023/05/18	16	50.87	35.5	51.02	50.60	-19.5	48,118	-0.04%
2023/05/17	1.4	49.38	14	49.54	49.45	-12.6	46,770	-0.03%
2023/05/16	18	48.68	19	48.64	48.45	-1	45,829	0.00%
2023/05/15	20	49.23	6	49.58	48.50	14	44,747	0.03%
2023/05/12	20	47.07	57	50.04	50.10	-37	43,504	-0.09%
2023/05/11	5	47.61	7	47.56	47.50	-2	40,848	0.00%
2023/05/10	3	47.80	2	48.20	48.10	1	40,176	0.00%
2023/05/09	2	49.43	5	49.28	50.00	-3	39,277	-0.01%
2023/05/08	7	51.04	16	49.97	49.90	-9	38,509	-0.02%
2023/05/05	3	49.67	9	49.51	49.15	-6	37,793	-0.02%
2023/05/04	6	49.09	9	49.22	49.55	-3	37,416	-0.01%
2023/05/03	8	48.97	2	48.95	48.95	6	36,729	0.02%
2023/05/02	3	49.03	50.3	49.46	50.10	-47.3	36,394	-0.13%
2023/04/28	1	45.65	2	46.35	46.50	-1	35,295	0.00%
2023/04/27	1	45.00	9	46.07	46.00	-8	34,667	-0.02%
2023/04/26	4	44.43	14	44.81	45.00	-10	33,828	-0.03%
2023/04/25	8	44.48	9	43.78	43.70	-1	32,985	0.00%
2023/04/24	1	46.40	8	46.32	46.20	-7	31,630	-0.02%
2023/04/21	4	44.48	8.1	44.65	44.50	-4.1	30,785	-0.01%
2023/04/20	3	45.73	1	45.60	45.80	2	29,599	0.01%
2023/04/19	10	45.66	120	45.41	45.65	-110	28,817	-0.38%	大賣/鉅額交易
2023/04/18	1	43.65	5	43.43	43.45	-4	27,272	-0.01%
2023/04/17	10	44.63	305	44.55	44.20	-295	26,654	-1.11%	大賣/鉅額交易
2023/04/14	274	44.29	9	45.03	43.95	265	26,180	1.01%	大買/鉅額交易
2023/04/13	13.2	44.50	13	44.19	44.45	0.2	25,236	0.00%
2023/04/12	281	44.76	290	45.16	45.15	-9	24,386	-0.04%	大買/大賣/
2023/04/11	1.2	43.78	12.7	43.39	43.45	-11.5	23,306	-0.05%
2023/04/10	162	42.01	56.1	42.61	43.40	105.9	22,753	0.47%	大買/鉅額交易
2023/04/07	4	41.03	3	40.60	40.60	1	21,414	0.00%
2023/04/06	1	40.95	4	41.31	41.40	-3	20,966	-0.01%
2023/03/31	10	41.50	23	41.58	41.85	-13	20,410	-0.06%
2023/03/30	12	41.28	23	40.88	41.60	-11	19,804	-0.06%
2023/03/29	4	38.99	10.1	39.25	39.55	-6.1	18,541	-0.03%
2023/03/28	27	39.51	7	39.86	39.40	20	18,323	0.11%
2023/03/27	17	40.98	11	40.95	41.20	6	18,137	0.03%
2023/03/24	8	39.77	17.9	39.53	40.00	-9.9	17,776	-0.06%
2023/03/23	7	39.23	54	39.01	39.65	-47	16,814	-0.28%
2023/03/22	20	37.60	67	38.14	38.20	-47	15,790	-0.30%
2023/03/21	9	37.38	26.2	37.40	37.55	-17.2	15,307	-0.11%
2023/03/20	4	35.80	11	35.82	35.90	-7	14,354	-0.05%
2023/03/17	0	0.00	1	34.95	34.95	-1	14,196	-0.01%
2023/03/16	2	34.43	4	34.45	34.55	-2	13,982	-0.01%
2023/03/15	4	34.55	2.5	34.44	34.50	1.5	13,837	0.01%
2023/03/14	2	33.80	3	33.50	33.55	-1	13,442	-0.01%
2023/03/13	0	0.00	0.1	32.90	33.65	-0.1	13,450	0.00%
2023/03/10	4	33.60	14	33.54	33.60	-10	13,325	-0.08%
2023/03/09	2	33.78	4.7	33.89	33.95	-2.7	13,293	-0.02%
2023/03/08	1.2	33.63	21	33.60	33.80	-19.8	13,102	-0.15%
2023/03/07	0	0.00	4	33.10	33.15	-4	12,831	-0.03%
2023/03/03	10	32.55	12	32.50	32.65	-2	12,665	-0.02%
2023/03/02	2	32.25	3	32.17	32.35	-1	12,673	-0.01%
2023/03/01	1	32.55	0	0.00	32.55	1	12,625	0.01%
2023/02/24	1	32.35	33	33.15	33.15	-32	12,354	-0.26%
2023/02/23	0	0.00	9	32.07	32.20	-9	11,845	-0.08%
2023/02/17	0	0.00	2	31.60	31.65	-2	11,955	-0.02%
2023/02/16	0	0.00	1	31.75	31.50	-1	12,054	-0.01%
2023/02/14	4	31.78	0	0.00	31.75	4	12,160	0.03%
2023/02/10	2	31.45	1	31.40	31.20	1	12,266	0.01%
2023/02/07	0	0.00	2	31.93	31.95	-2	12,556	-0.02%
2023/02/06	1	31.75	1	31.85	31.95	0	12,536	0.00%
2023/02/03	0	0.00	2.1	31.90	31.95	-2.1	12,466	-0.02%
2023/02/02	4	31.55	11	31.60	31.80	-7	12,352	-0.06%
2023/02/01	1	31.35	0	0.00	31.40	1	12,154	0.01%
2023/01/31	3.1	31.10	4	31.30	31.50	-0.9	12,085	-0.01%
2023/01/30	0	0.00	21.1	31.03	31.20	-21.1	11,639	-0.18%
2023/01/16	0	0.00	0	30.20	30.10	0	11,192	0.00%
2023/01/13	0	0.00	2	30.20	30.20	-2	11,160	-0.02%
2023/01/12	2	30.05	5	30.05	30.10	-3	11,461	-0.03%
2023/01/11	0	0.00	3	30.27	30.30	-3	11,486	-0.03%
2023/01/09	2	29.85	2	30.00	30.00	0	11,397	0.00%
2023/01/06	0	0.00	8	29.39	29.30	-8	11,294	-0.07%
2023/01/05	2	29.50	2	29.40	29.50	0	11,305	0.00%
2023/01/04	0	0.00	4	29.35	29.40	-4	11,325	-0.04%
2022/12/28	20	29.15	2	29.10	29.30	18	11,333	0.16%
2022/12/23	0	0.00	11	29.81	29.90	-11	11,554	-0.10%
2022/12/22	2	30.20	9	30.25	30.15	-7	11,599	-0.06%
2022/12/21	5	30.15	32	30.12	30.05	-27	11,359	-0.24%
2022/12/20	15	30.18	44.1	30.30	30.10	-29.1	11,021	-0.26%
2022/12/19	3	30.00	41	30.20	30.50	-38	10,535	-0.36%
2022/12/16	3	28.95	31	29.50	30.00	-28	9,847	-0.28%
2022/12/14	0	0.00	1	29.00	29.15	-1	9,391	-0.01%
2022/12/13	5	28.80	1	28.60	28.90	4	9,446	0.04%
2022/12/12	0	0.00	5	28.32	28.50	-5	9,340	-0.05%
2022/12/09	0	0.00	20	28.30	28.40	-20	9,552	-0.21%
2022/12/08	0	0.00	2	27.80	27.80	-2	9,404	-0.02%
2022/12/02	0	0.00	2	27.50	27.60	-2	9,291	-0.02%
2022/11/30	0	0.00	1	27.50	27.65	-1	9,253	-0.01%
2022/11/28	2	27.05	0	0.00	27.10	2	9,222	0.02%
2022/11/25	0.1	27.40	0	0.00	27.25	0.1	9,273	0.00%
2022/11/24	0.2	27.40	0	0.00	27.35	0.2	9,309	0.00%
2022/11/16	2	27.60	0	0.00	27.70	2	9,458	0.02%
2022/11/11	0	0.00	17	27.31	27.50	-17	9,163	-0.19%
2022/11/09	10	27.35	0	0.00	27.35	10	9,062	0.11%
2022/11/08	2	27.10	8	27.21	27.25	-6	9,048	-0.07%
2022/11/07	8	26.63	2	27.05	26.80	6	8,928	0.07%
2022/11/03	0.1	26.00	0	0.00	25.80	0.1	8,643	0.00%
2022/10/28	1	25.85	0	0.00	25.80	1	9,060	0.01%
2022/10/24	0	0.00	0.1	26.30	26.15	-0.1	9,249	0.00%
2022/10/18	2	26.15	1	26.30	26.20	1	8,926	0.01%
2022/10/17	0	0.00	8	26.55	26.60	-8	8,831	-0.09%
2022/10/14	6	26.49	0	0.00	26.55	6	8,746	0.07%
2022/10/04	2	27.15	4	27.18	27.10	-2	8,827	-0.02%
2022/09/30	20.1	26.77	0	0.00	26.55	20.1	8,859	0.23%
2022/09/29	1	27.10	0	0.00	27.35	1	8,855	0.01%
2022/09/28	3	26.82	0	0.00	26.85	3	9,189	0.03%
2022/09/23	0	0.00	2	27.25	27.25	-2	9,602	-0.02%
2022/09/22	2	27.50	7.6	27.34	27.25	-5.6	9,861	-0.06%
2022/09/20	2	27.80	0	0.00	27.80	2	9,690	0.02%
2022/09/19	0	0.00	1	27.55	27.55	-1	9,452	-0.01%
2022/09/16	8	27.02	2	27.20	27.35	6	9,314	0.06%
2022/09/15	0	0.00	1	27.55	27.35	-1	9,093	-0.01%
2022/09/14	1	27.25	1	27.40	27.40	0	9,045	0.00%
2022/09/12	0	0.00	1	27.50	27.40	-1	9,175	-0.01%
2022/09/08	10	26.87	0	0.00	27.20	10	9,338	0.11%
2022/09/07	3	26.67	0	0.00	26.75	3	9,324	0.03%
2022/09/06	3.2	26.86	0	0.00	26.95	3.2	9,343	0.03%
2022/09/05	2	27.15	0	0.00	27.15	2	9,307	0.02%
2022/09/02	3.1	27.40	0	0.00	27.30	3.1	9,268	0.03%
2022/09/01	0	0.00	10	27.30	27.45	-10	9,245	-0.11%
2022/08/30	5	27.40	2	27.55	27.50	3	9,167	0.03%
2022/08/29	7	27.35	5	27.45	27.35	2	9,085	0.02%
2022/08/26	5	28.15	0	0.00	28.05	5	9,017	0.06%
2022/08/25	1.1	27.95	2	27.95	27.95	-0.9	9,016	-0.01%
2022/08/24	0	0.00	1	27.85	27.85	-1	9,036	-0.01%
2022/08/23	1	28.00	5	27.91	28.15	-4	9,089	-0.04%
2022/08/22	0.1	28.30	0	0.00	28.20	0.1	9,079	0.00%
2022/08/19	5	28.45	10	28.35	28.50	-5	9,069	-0.06%
2022/08/18	0	0.00	5	28.05	28.35	-5	9,070	-0.06%
2022/08/17	5	28.30	1	28.15	28.35	4	9,096	0.04%
2022/08/16	2	27.90	5	27.95	28.20	-3	9,090	-0.03%
2022/08/15	6	28.13	12	27.98	27.90	-6	9,039	-0.07%
2022/08/12	4.1	28.47	0	0.00	28.65	4.1	8,959	0.05%
2022/08/11	7	28.25	13	28.12	28.40	-6	8,965	-0.07%
2022/08/10	0	0.00	10	28.00	28.15	-10	8,842	-0.11%
2022/08/09	5	27.92	3	27.97	28.00	2	8,789	0.02%
2022/08/05	8	27.16	1	27.35	27.35	7	8,636	0.08%
2022/08/04	5	26.75	3	26.67	26.70	2	8,585	0.02%
2022/08/03	0	0.00	10	26.65	26.85	-10	8,611	-0.12%
2022/08/01	0.1	26.35	0	0.00	26.30	0.1	9,017	0.00%
2022/07/28	0	0.00	1	25.95	26.35	-1	9,031	-0.01%
2022/07/27	2	25.83	2	26.00	26.00	0	8,975	0.00%
2022/07/26	0.1	25.35	1	25.35	25.40	-0.9	8,980	-0.01%
2022/07/22	0	0.00	1	25.00	25.10	-1	9,154	-0.01%
2022/07/21	0.1	24.90	0	0.00	25.10	0.1	9,340	0.00%
2022/07/20	2	25.05	0	0.00	24.90	2	9,412	0.02%
2022/07/19	4	24.63	0	0.00	24.65	4	9,608	0.04%
2022/07/18	0	0.00	1	24.60	24.50	-1	9,641	-0.01%
2022/07/14	1	24.40	4	24.35	24.30	-3	9,570	-0.03%
2022/07/13	1	23.95	0	0.00	23.95	1	9,570	0.01%
2022/07/12	1.1	23.90	0	0.00	23.95	1.1	9,525	0.01%
2022/07/11	0.1	24.60	0	0.00	24.45	0.1	9,411	0.00%
2022/07/08	6	24.12	1.5	24.19	24.05	4.5	9,294	0.05%
2022/07/07	0	0.00	5	23.50	23.60	-5	9,233	-0.05%
2022/07/06	9.1	23.46	2.5	23.78	23.40	6.6	9,172	0.07%
2022/07/05	1.1	26.24	10	26.25	26.25	-8.9	8,734	-0.10%
2022/07/04	2	26.38	0	0.00	26.30	2	8,555	0.02%
2022/07/01	1.1	26.44	2	26.30	26.35	-0.9	8,570	-0.01%
2022/06/30	7.2	26.77	0	0.00	26.70	7.2	8,398	0.09%
2022/06/29	2.1	27.73	1	27.65	27.65	1.1	8,141	0.01%
2022/06/28	1	28.25	0	0.00	28.30	1	8,119	0.01%
2022/06/27	1	28.45	0	0.00	28.45	1	8,146	0.01%
2022/06/23	0.1	28.30	1	28.15	28.15	-0.9	8,119	-0.01%
2022/06/22	0	0.00	1	28.50	28.55	-1	8,101	-0.01%
2022/06/21	2	28.65	0	0.00	28.75	2	8,161	0.02%
2022/06/20	11.1	28.00	0	0.00	28.20	11.1	8,198	0.14%
2022/06/16	1	28.75	2.6	28.90	28.85	-1.6	8,147	-0.02%
2022/06/13	2	28.15	0	0.00	28.45	2	8,367	0.02%
2022/06/09	0	0.00	5	28.76	28.75	-5	8,437	-0.06%
2022/06/08	2	28.65	0	0.00	28.65	2	8,456	0.02%
2022/06/07	1	28.55	0	0.00	28.55	1	8,551	0.01%
2022/05/31	0	0.00	1	28.50	28.40	-1	9,331	-0.01%
2022/05/30	2	28.10	0	0.00	28.20	2	9,486	0.02%
2022/05/27	4	27.70	0	0.00	27.65	4	9,786	0.04%
2022/05/26	3	27.50	0	0.00	27.35	3	10,328	0.03%
2022/05/24	10	27.50	0	0.00	27.30	10	15,680	0.06%
2022/05/23	2	27.65	2	27.55	27.60	0	16,041	0.00%
2022/05/20	2	27.75	0	0.00	27.80	2	16,292	0.01%
2022/05/18	2	27.80	0	0.00	27.85	2	16,634	0.01%
2022/05/17	2	27.80	0	0.00	27.85	2	16,654	0.01%
2022/05/13	2	27.00	3	27.10	27.15	-1	17,090	-0.01%
2022/05/12	3	27.05	0	0.00	27.00	3	17,210	0.02%
2022/05/11	2	27.30	0	0.00	27.30	2	17,331	0.01%
2022/05/10	1	27.00	0	0.00	27.40	1	17,953	0.01%
2022/05/09	9	27.78	27	28.01	27.70	-18	18,037	-0.10%
2022/05/06	1	29.00	0	0.00	29.05	1	18,036	0.01%
2022/05/05	0	0.00	0.3	29.15	29.15	-0.3	18,217	0.00%
2022/04/29	1	28.40	0	0.00	28.50	1	19,259	0.01%
2022/04/28	5.1	28.22	0	0.00	28.40	5.1	19,548	0.03%
2022/04/27	7	28.34	0	0.00	28.25	7	20,025	0.03%
2022/04/26	6	28.78	0	0.00	28.85	6	20,920	0.03%
2022/04/25	12	28.70	0	0.00	28.60	12	20,981	0.06%
2022/04/22	2	29.15	0	0.00	29.10	2	20,926	0.01%
2022/04/21	0	0.00	0.1	29.40	29.30	-0.1	20,976	0.00%
2022/04/14	0	0.00	1	29.45	29.50	-1	21,752	0.00%
2022/04/12	2	29.05	0.6	29.20	29.00	1.4	21,825	0.01%
2022/04/11	0	0.00	3.5	29.16	29.05	-3.5	21,787	-0.02%
2022/04/08	0	0.00	1	29.35	29.15	-1	21,735	0.00%
2022/04/07	8.2	29.43	0	0.00	29.25	8.2	21,684	0.04%
2022/04/06	3	29.85	1	29.80	29.80	2	21,532	0.01%
2022/04/01	11	29.90	0	0.00	29.90	11	21,560	0.05%
2022/03/31	0	0.00	3	30.00	29.75	-3	21,547	-0.01%
2022/03/28	0	0.00	1	29.65	29.95	-1	21,459	0.00%
2022/03/24	4	29.65	0	0.00	29.70	4	21,579	0.02%
2022/03/23	1	29.80	0	0.00	29.80	1	21,573	0.00%
2022/03/22	2	30.13	0.1	30.15	30.00	1.9	21,462	0.01%
2022/03/21	1	29.95	0.2	30.10	30.05	0.8	21,350	0.00%
2022/03/18	0	0.00	3	29.75	29.75	-3	21,183	-0.01%
2022/03/17	17	29.58	4	29.60	29.60	13	21,161	0.06%
2022/03/16	7	29.34	2	29.15	29.50	5	20,999	0.02%
2022/03/15	0	0.00	10	29.47	29.35	-10	20,977	-0.05%
2022/03/14	2	29.55	1	29.75	29.65	1	20,942	0.00%
2022/03/11	5.1	29.50	2	29.45	29.50	3.1	20,957	0.01%
2022/03/10	4	29.23	0	0.00	29.45	4	20,969	0.02%
2022/03/09	12	28.84	0	0.00	28.80	12	20,932	0.06%
2022/03/08	4	28.96	0.5	29.03	28.95	3.5	20,708	0.02%
2022/03/07	14	28.91	7	29.06	28.90	7	20,692	0.03%
2022/03/04	6	29.43	1.3	29.52	29.50	4.7	20,859	0.02%
2022/03/03	0.1	29.40	0	0.00	29.50	0.1	20,771	0.00%
2022/03/02	2	29.30	0	0.00	29.35	2	20,565	0.01%
2022/03/01	11	29.60	0	0.00	29.35	11	20,298	0.05%
2022/02/25	3	29.37	1	29.60	29.40	2	19,738	0.01%
2022/02/24	5	29.22	4	29.25	29.25	1	15,179	0.01%
2022/02/23	8.1	30.03	1	30.05	30.00	7.1	14,379	0.05%
2022/02/22	1	30.20	0	0.00	30.25	1	14,076	0.01%
2022/02/18	10.2	30.28	1	30.55	30.30	9.2	13,645	0.07%
2022/02/17	0.1	30.55	1	30.60	30.60	-0.9	13,443	-0.01%
2022/02/16	1.2	30.45	10	30.40	30.40	-8.8	13,387	-0.07%
2022/02/15	6.1	30.29	3	30.47	30.65	3.1	13,191	0.02%
2022/02/14	19.6	30.36	0	0.00	30.30	19.6	12,885	0.15%
2022/02/11	5	30.86	6	30.87	31.00	-1	12,731	-0.01%
2022/02/10	62.8	30.59	2	30.70	30.80	60.8	12,609	0.48%
2022/02/09	1.3	31.95	6	31.85	32.00	-4.7	12,229	-0.04%
2022/02/08	3	31.90	35	31.86	32.00	-32	12,001	-0.27%
2022/02/07	7.2	31.30	8	31.39	31.60	-0.8	11,987	-0.01%
2022/01/26	10.1	31.30	0	0.00	31.35	10.1	11,803	0.09%
2022/01/25	0	0.00	5	31.46	31.60	-5	11,590	-0.04%
2022/01/24	0	0.00	8	31.38	31.45	-8	11,204	-0.07%
2022/01/21	6	31.23	5	31.02	31.25	1	10,801	0.01%
2022/01/20	2	31.38	13	31.34	31.50	-11	10,475	-0.11%
2022/01/19	10	30.63	53	30.95	30.95	-43	9,896	-0.43%
2022/01/18	0	0.00	1	30.30	30.00	-1	8,844	-0.01%
2022/01/17	1	30.15	10	30.12	30.15	-9	8,720	-0.10%
2022/01/14	4	29.78	1	29.90	29.85	3	8,630	0.03%
2022/01/13	1	29.50	38	29.99	30.00	-37	8,751	-0.42%
2022/01/12	2	29.55	8	29.59	29.75	-6	8,633	-0.07%
2022/01/11	0	0.00	4	29.20	29.35	-4	8,401	-0.05%
2022/01/10	0	0.00	0.4	29.15	29.10	-0.4	8,222	0.00%
2022/01/07	0.4	29.20	3	29.07	29.05	-2.6	8,195	-0.03%
2022/01/06	1	28.90	0	0.00	28.95	1	8,183	0.01%
2022/01/04	2	29.10	2	29.05	29.10	0	8,331	0.00%
2022/01/03	1	29.15	0	0.00	29.00	1	8,450	0.01%
2021/12/28	0	0.00	1	29.15	29.20	-1	8,874	-0.01%
2021/12/24	0	0.00	2.1	29.17	29.10	-2.1	8,970	-0.02%
2021/12/23	0	0.00	1	29.00	28.95	-1	8,972	-0.01%
2021/12/22	0	0.00	0.1	29.00	28.95	-0.1	9,038	0.00%
2021/12/21	0	0.00	2	29.03	28.95	-2	8,999	-0.02%
2021/12/20	6.1	28.83	1	28.75	28.90	5.1	8,949	0.06%
2021/12/17	2	28.90	1	29.00	28.85	1	8,894	0.01%
2021/12/16	3	28.85	0	0.00	29.05	3	8,842	0.03%
2021/12/15	2	28.85	0	0.00	29.00	2	8,920	0.02%
2021/12/13	4	29.20	0	0.00	29.00	4	9,093	0.04%
2021/12/09	1	29.00	1	29.25	29.15	0	9,208	0.00%
2021/12/08	1	29.25	0	0.00	29.20	1	9,224	0.01%
2021/12/06	1	29.25	0	0.00	29.30	1	9,161	0.01%
2021/12/03	0	0.00	1	29.20	29.15	-1	9,194	-0.01%
2021/12/01	1.1	29.12	0	0.00	29.30	1.1	9,177	0.01%
2021/11/30	2	28.60	4	29.69	28.60	-2	9,029	-0.02%
2021/11/29	2	28.80	1	29.05	29.30	1	8,533	0.01%
2021/11/26	2	29.18	0	0.00	29.15	2	8,478	0.02%
2021/11/25	0	0.00	1	29.65	29.65	-1	8,556	-0.01%
2021/11/23	1	29.00	1	29.10	29.10	0	8,519	0.00%
2021/11/22	0	0.00	2	29.40	29.40	-2	8,569	-0.02%
2021/11/19	10	29.15	12	29.18	29.20	-2	8,606	-0.02%
2021/11/17	2	28.85	0	0.00	28.80	2	8,680	0.02%
2021/11/16	0	0.00	2	28.85	29.05	-2	8,713	-0.02%
2021/11/15	1	28.80	0	0.00	28.75	1	8,784	0.01%
2021/11/12	0	0.00	1	28.80	28.80	-1	8,839	-0.01%
2021/11/11	1	28.70	0	0.00	28.65	1	8,921	0.01%
2021/11/10	2	28.55	0	0.00	28.95	2	9,163	0.02%
2021/11/09	2	28.55	0	0.00	28.85	2	9,297	0.02%
2021/11/08	14	28.51	9	28.38	28.45	5	9,288	0.05%
2021/11/04	4	29.81	7	29.64	29.80	-3	9,214	-0.03%
2021/11/03	1	29.10	5	29.25	29.30	-4	9,028	-0.04%
2021/11/02	0	0.00	4	29.14	29.20	-4	9,382	-0.04%
2021/11/01	3	28.97	1	29.05	29.10	2	9,537	0.02%
2021/10/28	0	0.00	7.2	29.31	29.35	-7.2	9,800	-0.07%
2021/10/26	0	0.00	4	29.10	29.30	-4	10,226	-0.04%
2021/10/25	0	0.00	1	29.20	29.20	-1	10,286	-0.01%
2021/10/22	0	0.00	1	29.25	29.25	-1	10,483	-0.01%
2021/10/20	0	0.00	11	28.76	28.90	-11	10,426	-0.11%
2021/10/18	0	0.00	2	28.70	28.35	-2	10,711	-0.02%
2021/10/15	8	28.65	0	0.00	28.70	8	12,208	0.07%
2021/10/13	1	28.70	5	28.74	28.70	-4	12,980	-0.03%
2021/10/12	0	0.00	3	28.57	28.70	-3	13,135	-0.02%
2021/10/08	0	0.00	1	28.50	28.40	-1	13,243	-0.01%
2021/10/07	1	28.35	2	28.38	28.35	-1	13,279	-0.01%
2021/10/06	10	27.45	0	0.00	27.55	10	13,170	0.08%
2021/10/04	4	27.45	0	0.00	27.15	4	13,283	0.03%
2021/10/01	3	27.30	4	27.43	27.45	-1	13,427	-0.01%
2021/09/30	0	0.00	3	27.40	27.50	-3	13,451	-0.02%
2021/09/27	1	27.70	3	27.67	27.60	-2	13,995	-0.01%
2021/09/24	3	27.65	2	27.70	27.70	1	14,038	0.01%
2021/09/22	2.1	27.42	0	0.00	27.40	2.1	14,101	0.01%
2021/09/17	2	27.65	1	27.75	27.70	1	14,159	0.01%
2021/09/16	2.3	27.47	0	0.00	27.70	2.3	14,152	0.02%
2021/09/15	0	0.00	1	27.55	27.75	-1	14,166	-0.01%
2021/09/14	1	27.40	6	27.26	27.20	-5	14,033	-0.04%
2021/09/13	4.2	27.07	0	0.00	27.05	4.2	14,016	0.03%
2021/09/10	1	27.10	10	27.20	27.15	-9	14,056	-0.06%
2021/09/09	1	27.20	0	0.00	27.10	1	14,211	0.01%
2021/09/08	2	27.35	62	27.20	27.20	-60	14,292	-0.42%
2021/09/07	2	27.48	0.1	27.55	27.45	1.9	14,376	0.01%
2021/09/06	5	27.57	0	0.00	27.55	5	14,502	0.03%
2021/09/02	1.1	27.56	0	0.00	27.50	1.1	14,725	0.01%
2021/09/01	0.1	27.70	0	0.00	27.55	0.1	14,856	0.00%
2021/08/31	0	0.00	1	27.45	27.40	-1	14,874	-0.01%
2021/08/30	2.1	27.57	0	0.00	27.65	2.1	14,854	0.01%
2021/08/27	0.1	27.50	4.1	27.45	27.50	-4	14,902	-0.03%
2021/08/26	0.1	27.40	0	0.00	27.35	0.1	14,962	0.00%
2021/08/25	6	27.59	0	0.00	27.75	6	15,092	0.04%
2021/08/24	0.6	27.60	0	0.00	27.60	0.6	15,225	0.00%
2021/08/23	1	27.00	0	0.00	26.95	1	15,310	0.01%
2021/08/18	1	26.90	0	0.00	27.00	1	16,212	0.01%
2021/08/17	2	26.80	0	0.00	26.75	2	16,279	0.01%
2021/08/16	19	26.73	0	0.00	26.70	19	16,316	0.12%
2021/08/13	3.9	27.16	0	0.00	27.15	3.9	16,292	0.02%
2021/08/12	5	27.20	0	0.00	27.35	5	16,283	0.03%
2021/08/11	1	27.25	0	0.00	27.20	1	16,355	0.01%
2021/08/10	1	27.10	0	0.00	27.20	1	16,448	0.01%
2021/08/09	3	27.28	2	27.40	27.30	1	16,610	0.01%
2021/08/06	86	27.61	2	27.20	27.70	84	16,679	0.50%
2021/08/05	8	27.13	2	27.10	27.10	6	16,561	0.04%
2021/08/04	0	0.00	1	27.30	27.30	-1	16,863	-0.01%
2021/08/03	5.1	27.19	0	0.00	27.40	5.1	17,018	0.03%
2021/08/02	7	27.49	0	0.00	27.60	7	17,057	0.04%
2021/07/30	4	27.86	0	0.00	27.75	4	16,996	0.02%
2021/07/29	3	28.02	0	0.00	28.00	3	16,936	0.02%
2021/07/28	3	27.93	20	28.00	28.05	-17	17,088	-0.10%
2021/07/27	1	28.25	2	28.20	28.15	-1	17,297	-0.01%
2021/07/23	7	28.21	0	0.00	28.10	7	17,588	0.04%
2021/07/22	5.4	28.22	0	0.00	28.20	5.4	17,556	0.03%
2021/07/21	47.1	28.14	0	0.00	28.05	47.1	17,414	0.27%
2021/07/20	5.1	31.27	5	31.44	31.20	0.1	16,072	0.00%
2021/07/19	10	31.62	5	31.50	31.65	5	15,731	0.03%
2021/07/16	16	31.74	0	0.00	31.75	16	15,823	0.10%
2021/07/15	1	32.00	6	31.90	31.95	-5	15,840	-0.03%
2021/07/14	18	32.22	17	32.23	32.10	1	15,771	0.01%
2021/07/13	5	32.46	1	32.25	32.20	4	15,830	0.03%
2021/07/12	5	32.80	3	32.65	32.65	2	15,761	0.01%
2021/07/09	2	32.60	8	32.66	32.70	-6	15,802	-0.04%
2021/07/08	4	32.93	2	33.00	32.80	2	16,007	0.01%
2021/07/07	2	32.73	2	32.75	32.75	0	16,035	0.00%
2021/07/06	5	32.70	36	32.57	32.70	-31	16,221	-0.19%
2021/07/05	10	32.57	3	32.62	32.55	7	16,263	0.04%
2021/07/02	42	32.28	4	31.95	32.35	38	16,203	0.23%
2021/07/01	0	0.00	1	31.15	31.05	-1	16,089	-0.01%
2021/06/30	10	30.98	10.1	31.00	31.00	-0.1	16,096	0.00%
2021/06/28	1	30.95	1	30.80	30.80	0	16,267	0.00%
2021/06/25	1	30.80	2.3	30.83	30.80	-1.3	16,274	-0.01%
2021/06/24	7	30.50	0	0.00	30.40	7	16,354	0.04%
2021/06/23	1	30.60	0	0.00	30.40	1	16,487	0.01%
2021/06/21	3.2	30.63	1	30.50	30.30	2.2	17,834	0.01%
2021/06/18	1	30.90	2	30.80	30.65	-1	18,194	-0.01%
2021/06/16	5	30.76	3	30.93	30.60	2	19,062	0.01%
2021/06/15	0	0.00	1	30.20	30.15	-1	19,614	-0.01%
2021/06/11	0	0.00	11	30.35	30.15	-11	19,612	-0.06%
2021/06/10	4	30.15	0	0.00	30.25	4	19,681	0.02%
2021/06/09	5	30.22	1	30.20	30.20	4	19,730	0.02%
2021/06/08	1	30.85	20	30.80	30.65	-19	19,762	-0.10%
2021/06/04	0	0.00	1	30.80	30.95	-1	19,841	-0.01%
2021/06/03	3	31.27	1	31.25	31.25	2	19,870	0.01%
2021/06/02	1	31.30	0	0.00	31.35	1	19,923	0.01%
2021/06/01	1	31.25	15	31.37	31.40	-14	19,887	-0.07%
2021/05/28	31	30.50	0	0.00	30.55	31	19,835	0.16%
2021/05/27	7	29.64	0	0.00	29.55	7	19,905	0.04%
2021/05/26	2	29.95	0	0.00	29.70	2	19,518	0.01%
2021/05/25	34	29.63	1	29.65	29.55	33	19,581	0.17%
2021/05/24	7.1	29.14	1	29.20	29.30	6.1	19,634	0.03%
2021/05/21	4	29.31	1	29.05	29.10	3	19,682	0.02%
2021/05/19	1	29.00	0	0.00	29.15	1	19,594	0.01%
2021/05/18	15	28.56	3	28.72	28.70	12	19,648	0.06%
2021/05/17	11	28.21	0.1	28.30	27.90	10.9	19,605	0.06%
2021/05/14	3	29.63	0	0.00	29.55	3	19,375	0.02%
2021/05/13	5	29.95	5	29.95	29.70	0	19,318	0.00%
2021/05/12	6	30.03	1	30.30	30.00	5	19,135	0.03%
2021/05/11	6	30.48	0	0.00	30.50	6	18,813	0.03%
2021/05/10	15.8	30.79	30	30.40	31.20	-14.2	18,683	-0.08%
2021/05/07	10	31.05	0	0.00	31.15	10	19,015	0.05%
2021/05/06	16	30.74	3	31.15	30.75	13	19,568	0.07%
2021/05/05	13	30.89	3	30.98	30.80	10	20,029	0.05%
2021/05/04	5	30.84	3	31.02	31.15	2	19,961	0.01%
2021/05/03	15	31.77	8	31.68	31.65	7	19,780	0.04%
2021/04/29	24	32.67	13	32.50	32.70	11	19,586	0.06%
2021/04/28	0	0.00	11	32.65	32.70	-11	19,594	-0.06%
2021/04/27	12	32.76	0	0.00	32.60	12	19,730	0.06%
2021/04/26	0	0.00	2	32.78	32.80	-2	19,659	-0.01%
2021/04/23	22	32.27	0	0.00	32.45	22	19,574	0.11%
2021/04/22	5	32.86	1	32.65	32.55	4	19,688	0.02%
2021/04/21	6	33.05	0	0.00	33.00	6	19,681	0.03%
2021/04/20	0	0.00	2	33.08	33.10	-2	19,604	-0.01%
2021/04/19	4	33.10	7	33.06	33.05	-3	19,556	-0.02%
2021/04/16	3	32.95	1	32.95	32.95	2	19,469	0.01%
2021/04/15	6.6	32.78	0	0.00	32.85	6.6	19,541	0.03%
2021/04/14	5	32.95	15	32.54	33.00	-10	19,450	-0.05%
2021/04/13	10	33.44	5	33.44	33.15	5	19,250	0.03%
2021/04/12	6	33.46	0	0.00	33.40	6	19,191	0.03%
2021/04/09	18	33.72	1	33.80	33.70	17	19,040	0.09%
2021/04/08	2	33.55	5	33.55	33.55	-3	18,929	-0.02%
2021/04/07	5	33.44	0	0.00	33.45	5	18,819	0.03%
2021/04/06	3	33.45	2	33.45	33.40	1	18,656	0.01%
2021/04/01	11.3	33.45	0	0.00	33.40	11.3	18,698	0.06%
2021/03/31	12	33.58	1	33.70	33.50	11	18,637	0.06%
2021/03/30	3	33.75	0	0.00	33.85	3	18,519	0.02%
2021/03/29	1	33.45	2	33.55	33.55	-1	18,451	-0.01%
2021/03/26	6	33.28	10	33.35	33.45	-4	18,397	-0.02%
2021/03/25	16	33.04	2	32.98	33.20	14	18,661	0.08%
2021/03/24	35	33.84	5	33.92	33.75	30	18,375	0.16%
2021/03/23	5	33.95	5	34.59	34.75	0	17,678	0.00%
2021/03/22	62	34.00	60	34.33	34.35	2	17,445	0.01%
2021/03/19	11	34.09	19	33.82	33.85	-8	17,615	-0.05%
2021/03/18	4	32.98	40.6	33.62	33.85	-36.6	17,268	-0.21%
2021/03/17	1	32.60	1	32.55	32.65	0	16,685	0.00%
2021/03/16	9	32.49	3	32.45	32.60	6	16,767	0.04%
2021/03/15	12	32.63	23	32.79	32.60	-11	16,836	-0.07%
2021/03/12	6	32.35	8	32.24	32.40	-2	16,874	-0.01%
2021/03/11	3	32.15	0	32.15	32.25	3	16,894	0.02%
2021/03/10	0	0.00	1	32.20	32.10	-1	16,992	-0.01%
2021/03/09	1	31.95	12	31.78	32.00	-11	17,174	-0.06%
2021/03/08	2	31.75	2	31.70	31.80	0	17,336	0.00%
2021/03/05	1	31.15	6.1	31.38	31.65	-5.1	17,400	-0.03%
2021/03/04	0	0.00	5	31.09	31.35	-5	17,900	-0.03%
2021/03/03	2	31.30	2	31.40	31.40	0	17,975	0.00%
2021/03/02	8	31.59	2	31.75	31.35	6	17,826	0.03%
2021/02/26	10	31.35	1	31.40	32.00	9	17,634	0.05%
2021/02/25	6	31.89	3	31.82	31.70	3	17,263	0.02%
2021/02/24	0	0.00	8	32.01	31.90	-8	17,199	-0.05%
2021/02/23	2	31.73	4	31.69	31.80	-2	17,047	-0.01%
2021/02/22	2	31.38	1	31.30	31.30	1	16,982	0.01%
2021/02/19	5.1	30.86	1	31.15	31.15	4.1	17,001	0.02%
2021/02/18	1	31.05	3	30.93	30.80	-2	17,007	-0.01%
2021/02/17	6	31.12	1	31.05	31.00	5	17,080	0.03%
2021/02/05	0	0.00	1	30.90	30.80	-1	17,294	-0.01%
2021/02/04	6	30.84	1	30.70	30.75	5	17,281	0.03%
2021/02/03	0	0.00	2	31.10	31.10	-2	17,275	-0.01%
2021/02/02	1	31.45	6	31.45	31.15	-5	17,264	-0.03%
2021/02/01	5	31.00	0	0.00	31.10	5	17,212	0.03%
2021/01/29	3	32.15	2	31.85	31.25	1	17,075	0.01%
2021/01/28	19	32.18	28	32.52	32.70	-9	16,547	-0.05%
2021/01/27	8	32.11	20	32.19	32.35	-12	15,969	-0.08%
2021/01/26	0	0.00	56.1	31.27	30.85	-56.1	15,400	-0.36%
2021/01/25	4	31.05	84	31.10	31.20	-80	15,324	-0.52%
2021/01/22	5	30.66	8	30.72	30.70	-3	15,169	-0.02%
2021/01/21	12.1	29.93	1	30.25	29.90	11.1	15,053	0.07%
2021/01/20	14	30.19	2	30.30	30.00	12	15,065	0.08%
2021/01/19	7.1	30.86	2	30.75	30.75	5.1	14,868	0.03%
2021/01/18	1	30.90	28	30.48	30.65	-27	14,940	-0.18%
2021/01/15	0	0.00	5	31.03	31.00	-5	14,884	-0.03%
2021/01/14	133	31.60	17	31.24	31.65	116	14,880	0.78%	大買/鉅額交易
2021/01/13	37	31.00	6.1	31.06	30.90	30.9	14,588	0.21%
2021/01/12	1	30.80	7	30.74	30.85	-6	14,473	-0.04%
2021/01/11	0	0.00	20	30.80	31.00	-20	14,358	-0.14%
2021/01/08	10	30.77	4	30.61	31.00	6	14,310	0.04%
2021/01/07	1	30.60	2	30.53	30.50	-1	14,310	-0.01%
2021/01/06	10	30.40	18	30.23	30.35	-8	14,332	-0.06%
2021/01/05	6	30.64	3	30.43	30.50	3	14,261	0.02%
2021/01/04	8	30.85	12	30.93	30.80	-4	14,338	-0.03%
2020/12/31	2	30.95	7	30.91	31.00	-5	14,232	-0.04%
2020/12/30	1	30.75	2	31.05	31.15	-1	14,284	-0.01%
2020/12/29	4	31.04	10	31.13	30.95	-6	14,241	-0.04%
2020/12/28	20	30.92	6	30.88	31.05	14	14,242	0.10%
2020/12/25	3	30.57	0	0.00	30.55	3	14,281	0.02%
2020/12/24	0	0.00	5	30.59	30.65	-5	14,304	-0.03%
2020/12/23	4	30.00	0	0.00	30.00	4	14,316	0.03%
2020/12/22	2	30.10	3	30.05	30.05	-1	14,312	-0.01%
2020/12/21	8	29.63	10	29.79	30.05	-2	14,500	-0.01%
2020/12/18	15	30.26	3	30.45	30.20	12	14,448	0.08%
2020/12/17	9	30.41	0	0.00	30.40	9	14,367	0.06%
2020/12/16	12	30.35	22	30.70	31.05	-10	14,155	-0.07%
2020/12/15	11	30.06	29	30.10	30.05	-18	14,004	-0.13%
2020/12/14	20	30.99	15	30.80	31.05	5	13,637	0.04%
2020/12/11	11	31.51	28	31.56	31.60	-17	13,407	-0.13%
2020/12/10	16	31.63	11	31.56	31.65	5	13,431	0.04%
2020/12/09	3	32.10	3	32.02	32.15	0	13,358	0.00%
2020/12/08	8	31.98	8	31.88	31.80	0	13,298	0.00%
2020/12/07	7	31.46	9.1	31.46	31.55	-2.1	13,328	-0.02%
2020/12/04	7	31.09	5	31.15	31.30	2	13,346	0.01%
2020/12/03	11	31.25	0	0.00	31.30	11	13,311	0.08%
2020/12/02	15.3	31.22	27	31.35	31.45	-11.7	13,065	-0.09%
2020/12/01	7	30.46	0	0.00	30.65	7	12,992	0.05%
2020/11/30	36	31.17	0	0.00	29.85	36	12,941	0.28%
2020/11/27	3	30.72	12	30.78	30.95	-9	12,362	-0.07%
2020/11/26	20	30.13	1	30.25	30.30	19	12,214	0.16%
2020/11/25	25	30.25	1	30.20	30.05	24	12,470	0.19%
2020/11/24	4	30.18	1	30.15	30.25	3	12,502	0.02%
2020/11/23	12	30.24	1	30.45	30.10	11	12,574	0.09%
2020/11/20	3	30.05	1	30.10	30.05	2	12,639	0.02%
2020/11/19	3	29.92	11	29.97	29.95	-8	13,095	-0.06%
2020/11/18	3	30.13	1	30.25	30.15	2	13,270	0.02%
2020/11/17	4	30.06	0	0.00	30.30	4	13,303	0.03%
2020/11/16	13	30.35	0	0.00	30.40	13	13,666	0.10%
2020/11/13	26	30.24	14	29.71	30.30	12	13,937	0.09%
2020/11/12	6	29.08	1	29.20	29.20	5	13,711	0.04%
2020/11/11	2	29.05	0	0.00	29.45	2	13,805	0.01%
2020/11/10	2	29.48	2	29.30	29.15	0	13,896	0.00%
2020/11/09	2	29.45	0	0.00	29.50	2	14,204	0.01%
2020/11/06	0	0.00	1	29.15	29.15	-1	14,334	-0.01%
2020/11/05	0	0.00	1	29.30	29.10	-1	14,507	-0.01%
2020/11/04	5	29.03	1	29.20	29.00	4	14,677	0.03%
2020/11/03	1	28.65	0	0.00	28.75	1	14,804	0.01%
2020/11/02	10	28.40	0	0.00	28.35	10	14,923	0.07%
2020/10/30	22	28.60	0	0.00	28.50	22	15,195	0.14%
2020/10/29	7	28.67	0	0.00	28.70	7	15,516	0.05%
2020/10/28	0	0.00	1	29.05	29.15	-1	15,648	-0.01%
2020/10/27	5	29.05	0	0.00	29.00	5	15,788	0.03%
2020/10/26	4	29.34	0	0.00	29.30	4	15,965	0.03%
2020/10/21	0	0.00	10	28.60	28.55	-10	16,129	-0.06%
2020/10/16	0	0.00	1	29.05	28.80	-1	17,377	-0.01%
2020/10/15	6	29.75	1	29.55	29.10	5	17,940	0.03%
2020/10/12	2	29.13	2	28.90	28.85	0	19,999	0.00%
2020/10/08	0	0.00	1	29.60	29.70	-1	20,058	0.00%
2020/10/07	1	29.30	0	0.00	29.35	1	20,337	0.00%
2020/10/05	0	0.00	3	29.90	29.55	-3	20,907	-0.01%
2020/09/30	2	30.15	3	30.10	29.80	-1	21,182	0.00%
2020/09/29	2	29.80	0	0.00	29.40	2	21,694	0.01%
2020/09/24	2	29.13	0	0.00	28.85	2	23,278	0.01%
2020/09/23	3	29.72	1	29.80	29.95	2	23,293	0.01%
2020/09/22	5	29.14	0	0.00	29.10	5	23,223	0.02%
2020/09/21	2	29.63	0	0.00	29.50	2	23,384	0.01%
2020/09/17	6	29.83	5	29.65	29.65	1	24,067	0.00%
2020/09/16	1	30.70	0	0.00	30.10	1	24,572	0.00%
2020/09/15	1	30.10	0	0.00	29.75	1	24,802	0.00%
2020/09/14	1	30.05	0	0.00	30.10	1	25,480	0.00%
2020/09/11	1	29.80	0	0.00	29.90	1	26,124	0.00%
2020/09/10	18	30.06	0	0.00	29.80	18	26,381	0.07%
2020/09/09	5	30.20	0	0.00	30.45	5	26,211	0.02%
2020/09/08	5	30.80	2	30.95	30.70	3	26,220	0.01%
2020/09/07	11	31.41	1	31.20	31.30	10	26,257	0.04%
2020/09/04	0	0.00	1	31.65	31.75	-1	26,490	0.00%
2020/09/03	7	31.81	8	31.89	31.70	-1	26,531	0.00%
2020/09/02	1	32.35	1	32.05	32.25	0	26,768	0.00%
2020/09/01	0	0.00	5	32.40	32.35	-5	26,957	-0.02%
2020/08/31	8	32.38	1	32.80	31.90	7	26,976	0.03%
2020/08/28	0	0.00	1	32.65	32.60	-1	26,817	0.00%
2020/08/27	0	0.00	3	33.13	33.15	-3	26,914	-0.01%
2020/08/26	2	33.65	11	33.59	33.60	-9	26,905	-0.03%
2020/08/25	16	33.60	16	33.93	34.00	0	26,848	0.00%
2020/08/24	21	32.71	11	32.58	32.60	10	26,739	0.04%
2020/08/21	10	31.25	0	0.00	31.30	10	26,576	0.04%
2020/08/20	4	30.91	0	0.00	30.90	4	26,599	0.02%
2020/08/19	6	32.62	15	32.66	32.40	-9	26,146	-0.03%
2020/08/18	10	34.01	1	34.10	33.90	9	25,677	0.04%
2020/08/17	1	34.55	6	34.31	34.50	-5	25,642	-0.02%
2020/08/14	7	35.05	12	35.05	34.75	-5	25,563	-0.02%
2020/08/13	22	35.37	3	34.93	34.85	19	25,531	0.07%
2020/08/12	5	34.39	0	0.00	34.70	5	25,390	0.02%
2020/08/11	4	33.98	1	34.05	34.00	3	25,355	0.01%
2020/08/10	0.6	34.45	2	34.50	34.50	-1.4	25,399	-0.01%
2020/08/07	1	34.90	4	35.09	34.90	-3	25,411	-0.01%
2020/08/06	4	34.74	3	34.82	34.95	1	25,295	0.00%
2020/08/05	7.9	35.13	0	0.00	34.90	7.9	25,235	0.03%
2020/08/04	14	34.54	30	34.79	35.00	-16	24,978	-0.06%
2020/08/03	2	34.15	2	33.85	33.85	0	24,798	0.00%
2020/07/31	1	34.50	0	0.00	34.50	1	24,671	0.00%
2020/07/30	7	34.50	206	34.50	34.60	-199	24,446	-0.81%	大賣/鉅額交易
2020/07/29	6	33.85	1	33.95	33.80	5	24,306	0.02%
2020/07/28	220	33.99	4	33.56	33.25	216	24,304	0.89%	大買/鉅額交易
2020/07/27	2	33.50	3	33.50	33.25	-1	24,479	0.00%
2020/07/24	13	34.10	19	34.31	34.10	-6	24,440	-0.02%
2020/07/23	8	35.65	15	35.50	35.60	-7	23,976	-0.03%
2020/07/22	4	34.05	2	34.15	34.25	2	23,476	0.01%
2020/07/21	8	33.94	5	34.20	33.90	3	23,295	0.01%
2020/07/20	9	32.80	3	33.12	32.95	6	22,719	0.03%
2020/07/17	3	35.63	4	35.81	35.80	-1	21,717	0.00%
2020/07/16	2	35.83	19	35.49	36.00	-17	21,458	-0.08%
2020/07/15	1	33.85	4	34.51	34.05	-3	20,700	-0.01%
2020/07/14	1	33.80	0	0.00	34.10	1	20,543	0.00%
2020/07/13	2	33.58	8	33.81	34.20	-6	20,361	-0.03%
2020/07/10	7	32.67	0	0.00	32.55	7	20,175	0.03%
2020/07/09	10	33.67	2	33.50	33.40	8	20,251	0.04%
2020/07/08	12	33.50	3	33.10	33.45	9	19,957	0.05%
2020/07/07	14	34.87	609	34.51	34.50	-595	19,252	-3.09%	大賣/鉅額交易
2020/07/06	605	37.95	7	38.14	38.65	598	18,297	3.27%	大買/鉅額交易
2020/07/03	7	37.11	3.4	37.10	37.20	3.7	17,841	0.02%
2020/07/02	12	36.83	7	37.06	37.15	5	17,796	0.03%
2020/07/01	2	36.78	4.6	36.75	36.80	-2.6	17,701	-0.01%
2020/06/30	6	35.99	2	36.00	35.80	4	17,522	0.02%
2020/06/29	0	0.00	3	35.37	35.65	-3	17,474	-0.02%
2020/06/24	6	35.92	7.9	36.11	35.65	-1.9	17,243	-0.01%
2020/06/23	2	36.10	2	35.75	36.00	0	17,191	0.00%
2020/06/22	0	0.00	182	34.99	34.80	-182	17,223	-1.06%	大賣/鉅額交易
2020/06/19	6	34.48	243.1	34.76	34.65	-237.1	16,876	-1.40%	大賣/鉅額交易
2020/06/18	8	33.99	10	33.74	34.00	-2	16,268	-0.01%
2020/06/17	403	31.89	9	31.94	32.25	394	15,614	2.52%	大買/鉅額交易
2020/06/16	0	0.00	2.4	31.36	31.45	-2.4	15,581	-0.02%
2020/06/15	4	31.40	6	31.23	31.10	-2	15,850	-0.01%
2020/06/12	16	30.44	1	30.50	30.70	15	15,963	0.09%
2020/06/11	0	0.00	14	31.44	30.65	-14	16,131	-0.09%
2020/06/10	3	31.45	15	31.38	31.45	-12	16,046	-0.07%
2020/06/09	2	31.35	31	31.01	31.15	-29	16,115	-0.18%
2020/06/08	2	30.05	20	30.26	30.45	-18	16,095	-0.11%
2020/06/05	0	0.00	1	29.95	29.80	-1	15,920	-0.01%
2020/06/04	1	29.90	6	29.73	29.85	-5	15,885	-0.03%
2020/06/03	0	0.00	3	29.58	29.55	-3	15,994	-0.02%
2020/06/01	2	28.80	3	28.97	29.00	-1	15,911	-0.01%
2020/05/29	4	28.16	0	0.00	28.60	4	15,862	0.03%
2020/05/28	1	28.50	1	28.85	28.50	0	15,593	0.00%
2020/05/27	0.2	28.45	3	28.40	28.60	-2.8	15,671	-0.02%
2020/05/26	6	28.28	1.4	28.17	28.20	4.6	15,660	0.03%
2020/05/25	2	28.00	0	0.00	28.20	2	15,661	0.01%
2020/05/22	2	28.25	0	0.00	28.40	2	15,642	0.01%
2020/05/21	6	28.34	0.1	28.25	28.35	5.9	15,516	0.04%
2020/05/20	0	0.00	5	28.45	28.15	-5	15,471	-0.03%
2020/05/18	6	27.58	0	0.00	27.55	6	15,109	0.04%
2020/05/15	0	0.00	5	28.17	28.10	-5	14,963	-0.03%
2020/05/14	2	28.10	7	28.01	27.95	-5	14,826	-0.03%
2020/05/13	0	0.00	6	27.61	27.55	-6	14,627	-0.04%
2020/05/12	1	27.45	2	27.50	27.50	-1	14,527	-0.01%
2020/05/11	6	27.85	2	27.88	27.80	4	14,438	0.03%
2020/05/08	4	27.85	14	27.45	27.45	-10	14,348	-0.07%
2020/05/07	2	27.73	0	0.00	27.70	2	14,148	0.01%
2020/05/06	0	0.00	5	27.84	27.80	-5	14,116	-0.04%
2020/05/04	4	27.68	4	27.66	27.85	0	14,076	0.00%
2020/04/30	19	28.08	24	27.98	28.25	-5	14,023	-0.04%
2020/04/29	0	0.00	5	27.54	27.70	-5	13,812	-0.04%
2020/04/28	4	26.68	0	0.00	26.90	4	13,693	0.03%
2020/04/27	0	0.00	5	26.60	26.50	-5	14,075	-0.04%
2020/04/24	3	25.92	1	26.00	26.00	2	14,009	0.01%
2020/04/22	0	0.00	3	25.20	25.55	-3	14,082	-0.02%
2020/04/21	7	25.56	0	0.00	25.30	7	14,140	0.05%
2020/04/20	10	25.95	0	0.00	26.00	10	14,000	0.07%
2020/04/17	2	26.05	0	0.00	26.05	2	13,943	0.01%
2020/04/16	7	26.03	0	0.00	26.20	7	13,857	0.05%
2020/04/14	0	0.00	10	26.85	26.70	-10	13,667	-0.07%
2020/04/13	2	25.25	1	25.35	25.65	1	13,389	0.01%
2020/04/10	0	0.00	2	25.15	25.25	-2	13,364	-0.01%
2020/04/09	1	25.10	2	25.40	25.05	-1	13,461	-0.01%
2020/04/08	2	25.10	0	0.00	25.10	2	13,400	0.01%
2020/04/07	0	0.00	6	25.25	25.20	-6	13,319	-0.05%
2020/04/06	0	0.00	12	25.34	25.15	-12	13,189	-0.09%
2020/04/01	10	24.40	1	24.35	24.40	9	12,942	0.07%
2020/03/31	1	24.10	0	0.00	24.50	1	12,762	0.01%
2020/03/30	2	23.85	0	0.00	23.85	2	12,531	0.02%
2020/03/27	11	24.01	6	24.23	23.75	5	12,401	0.04%
2020/03/26	3	24.23	13	24.03	24.00	-10	12,097	-0.08%
2020/03/25	0	0.00	10.2	23.20	23.20	-10.2	11,530	-0.09%
2020/03/24	0	0.00	5	21.10	21.10	-5	11,524	-0.04%
2020/03/23	10	19.35	0	0.00	19.20	10	11,424	0.09%
2020/03/20	4	20.09	0	0.00	20.40	4	11,436	0.03%
2020/03/19	2	19.23	0	0.00	18.65	2	11,212	0.02%
2020/03/18	6	20.40	0	0.00	20.10	6	10,953	0.05%
2020/03/16	5	22.35	0	0.00	22.15	5	10,897	0.05%
2020/03/13	6	22.08	144	22.20	23.00	-138	10,808	-1.28%	大賣/鉅額交易
2020/03/12	1	23.10	4	23.61	23.65	-3	10,546	-0.03%
2020/03/11	7	24.87	0	0.00	24.70	7	10,399	0.07%
2020/03/09	6	25.45	0	0.00	25.30	6	10,423	0.06%
2020/03/06	15	26.75	0	0.00	26.25	15	10,701	0.14%
2020/03/04	0	0.00	1	27.25	27.20	-1	10,769	-0.01%
2020/03/03	4	26.96	2	27.00	26.90	2	10,713	0.02%
2020/03/02	2	26.48	12	26.79	26.55	-10	10,732	-0.09%
2020/02/27	0	0.00	3	27.33	27.05	-3	10,841	-0.03%
2020/02/26	0.3	27.10	1	27.05	27.10	-0.7	10,759	-0.01%
2020/02/25	3.6	27.21	3	27.25	27.25	0.6	10,791	0.01%
2020/02/24	1	27.50	0	0.00	27.45	1	10,898	0.01%
2020/02/21	4	27.78	0	0.00	27.90	4	10,999	0.04%
2020/02/14	0	0.00	11	28.40	28.30	-11	12,350	-0.09%
2020/02/13	2	28.20	1	28.25	28.30	1	12,462	0.01%
2020/02/12	0	0.00	1	28.25	28.25	-1	12,603	-0.01%
2020/02/06	0	0.00	52	28.10	28.25	-52	13,598	-0.38%
2020/02/05	0	0.00	3	27.75	27.80	-3	13,831	-0.02%
2020/02/04	0	0.00	2	27.75	28.00	-2	13,873	-0.01%
2020/02/03	0	0.00	2	26.80	27.00	-2	14,180	-0.01%
2020/01/31	11	27.59	2	27.45	27.25	9	14,150	0.06%
2020/01/30	27	27.34	1	27.20	27.20	26	14,227	0.18%
2020/01/20	2	29.20	0	0.00	29.40	2	13,968	0.01%
2020/01/17	3	29.35	17	29.25	29.30	-14	14,035	-0.10%
2020/01/15	1	28.95	13	29.15	28.90	-12	14,243	-0.08%
2020/01/14	8.6	28.64	0	0.00	28.85	8.6	14,230	0.06%
2020/01/10	1	28.75	34	28.69	28.75	-33	14,387	-0.23%
2020/01/08	7	28.29	0.4	28.10	28.10	6.6	14,552	0.05%
2020/01/07	3	28.40	0	0.00	28.50	3	14,568	0.02%
2020/01/06	3	28.05	0	0.00	28.00	3	14,593	0.02%
2020/01/03	0	0.00	1	28.25	28.30	-1	14,687	-0.01%
2020/01/02	9	28.38	3	28.38	28.40	6	14,707	0.04%
2019/12/31	12	28.38	3	28.37	28.35	9	14,712	0.06%
2019/12/30	11	28.78	0	0.00	28.60	11	14,838	0.07%
2019/12/27	3	28.90	0	0.00	28.90	3	14,891	0.02%
2019/12/26	2	29.08	2	28.90	28.90	0	14,936	0.00%
2019/12/25	0	0.00	0.1	28.90	29.10	-0.1	15,064	0.00%
2019/12/24	10	29.10	0	0.00	28.70	10	15,224	0.07%
2019/12/23	11	29.41	4	29.44	29.15	7	15,260	0.05%
2019/12/19	0	0.00	12	29.80	29.75	-12	15,800	-0.08%
2019/12/18	0	0.00	17	29.84	29.85	-17	16,361	-0.10%
2019/12/17	0	0.00	23.7	29.62	29.80	-23.7	16,488	-0.14%
2019/12/16	17	29.38	1	29.75	29.30	16	16,446	0.10%
2019/12/13	0	0.00	11.2	29.79	29.85	-11.2	16,464	-0.07%
2019/12/12	0	29.45	24.1	29.80	29.60	-24.1	16,528	-0.15%
2019/12/11	6	29.40	13	29.64	29.50	-7	16,473	-0.04%
2019/12/10	1	29.30	4.2	29.30	29.45	-3.2	16,087	-0.02%
2019/12/09	0	0.00	3	29.10	29.20	-3	16,067	-0.02%
2019/12/06	2	29.38	1.3	29.39	29.20	0.7	16,193	0.00%
2019/12/05	2	28.90	1	28.90	29.00	1	16,010	0.01%
2019/12/04	7	28.96	24	28.95	29.00	-17	16,134	-0.11%
2019/12/03	2	28.80	81	28.87	28.90	-79	16,043	-0.49%
2019/12/02	5	27.92	4	27.90	27.80	1	15,582	0.01%
2019/11/29	0	0.00	7	27.73	27.70	-7	15,501	-0.05%
2019/11/28	8	28.62	2	28.55	28.55	6	15,398	0.04%
2019/11/27	6	28.71	4	28.64	29.00	2	15,720	0.01%
2019/11/26	62	28.80	0	0.00	28.90	62	15,593	0.40%
2019/11/20	0	0.00	10	29.45	29.40	-10	15,357	-0.07%
2019/11/19	1	29.15	20	29.03	29.25	-19	15,375	-0.12%
2019/11/18	10	29.10	18	28.99	29.00	-8	15,283	-0.05%
2019/11/15	9	29.07	37	28.99	28.65	-28	15,348	-0.18%
2019/11/14	2	28.33	3	28.35	28.45	-1	14,816	-0.01%
2019/11/13	2	28.23	7.1	28.31	28.15	-5.1	14,716	-0.03%
2019/11/12	1	27.85	0.2	27.70	27.80	0.8	14,432	0.01%
2019/11/11	5	28.05	21	27.95	27.90	-16	14,370	-0.11%
2019/11/08	0	0.00	17.1	28.35	28.35	-17.1	14,454	-0.12%
2019/11/07	7	27.47	0	0.00	27.40	7	14,066	0.05%
2019/11/06	10	27.30	15.2	27.26	27.25	-5.2	13,955	-0.04%
2019/11/05	6	27.94	7	28.20	27.85	-1	13,638	-0.01%
2019/11/04	0	0.00	8	28.36	28.40	-8	13,530	-0.06%
2019/11/01	20	28.10	0.2	27.85	28.00	19.8	13,342	0.15%
2019/10/31	0	0.00	36	27.87	27.95	-36	13,405	-0.27%
2019/10/29	1	27.30	0.1	27.30	27.40	0.9	13,054	0.01%
2019/10/28	0	0.00	27	27.73	27.80	-27	12,961	-0.21%
2019/10/25	0	0.00	14	27.43	27.50	-14	12,842	-0.11%
2019/10/24	0	0.00	0	27.20	27.35	0	12,854	0.00%
2019/10/23	0	0.00	14	27.29	27.20	-14	12,839	-0.11%
2019/10/22	0	0.00	10	26.89	26.85	-10	12,684	-0.08%
2019/10/21	0	0.00	5	26.56	26.70	-5	12,887	-0.04%
2019/10/18	1	26.35	0	0.00	26.35	1	13,179	0.01%
2019/10/17	0	0.00	10	26.40	26.50	-10	13,667	-0.07%
2019/10/16	0	0.00	4	26.30	26.50	-4	13,844	-0.03%
2019/10/15	1	26.30	0	0.00	26.20	1	13,844	0.01%
2019/10/14	0	0.00	3	26.25	26.30	-3	13,859	-0.02%
2019/10/09	10	26.20	0	0.00	26.10	10	13,797	0.07%
2019/10/08	0	0.00	2	26.25	26.25	-2	13,737	-0.01%
2019/10/07	2	26.30	3	26.17	26.20	-1	13,745	-0.01%
2019/10/04	0	0.00	0.3	26.00	26.15	-0.3	13,782	0.00%
2019/10/03	4	25.25	12	25.77	25.90	-8	13,608	-0.06%
2019/10/01	0	0.00	2	25.80	25.70	-2	13,533	-0.01%
2019/09/27	7	25.24	0.2	25.05	25.05	6.8	13,417	0.05%
2019/09/26	12	26.27	2	25.95	26.00	10	13,272	0.08%
2019/09/25	2	26.13	5	26.15	26.20	-3	13,181	-0.02%
2019/09/24	10	26.72	44	26.48	26.10	-34	13,081	-0.26%
2019/09/23	6	26.14	51.3	26.08	26.00	-45.3	12,571	-0.36%
2019/09/20	0	0.00	5	25.30	25.20	-5	12,048	-0.04%
2019/09/19	0	0.00	1	25.30	25.15	-1	11,799	-0.01%
2019/09/18	0	0.00	15	25.12	25.15	-15	11,715	-0.13%
2019/09/17	5	24.90	11	24.97	24.90	-6	11,552	-0.05%
2019/09/16	5	24.29	0	0.00	24.50	5	11,464	0.04%
2019/09/12	8	24.68	2	24.60	24.60	6	11,424	0.05%
2019/09/10	0	0.00	11	24.97	25.10	-11	11,467	-0.10%
2019/09/09	0	0.00	2	25.00	25.00	-2	11,287	-0.02%
2019/09/06	4	24.98	5	25.04	25.00	-1	11,269	-0.01%
2019/09/05	0	0.00	0	24.70	24.85	0	11,122	0.00%
2019/09/04	0	0.00	0.3	24.75	24.85	-0.3	11,087	0.00%
2019/09/03	2	24.85	1	24.90	24.75	1	11,124	0.01%
2019/09/02	1	24.80	111	25.00	24.80	-110	11,532	-0.95%	大賣/鉅額交易
2019/08/30	100	24.75	7	24.86	24.90	93	11,450	0.81%
2019/08/29	0	0.00	8	24.28	24.30	-8	11,176	-0.07%
2019/08/28	0	0.00	1	24.30	24.35	-1	11,218	-0.01%
2019/08/26	0	0.00	4	24.13	24.30	-4	12,069	-0.03%
2019/08/23	5	24.45	2	24.55	24.50	3	11,948	0.03%
2019/08/22	2	24.60	6	24.49	24.55	-4	11,966	-0.03%
2019/08/21	0	0.00	6	24.32	24.35	-6	12,028	-0.05%
2019/08/20	1	23.90	21	24.02	24.25	-20	11,908	-0.17%
2019/08/19	12	23.50	7	23.63	23.70	5	11,779	0.04%
2019/08/16	0	0.00	8	23.64	23.60	-8	11,818	-0.07%
2019/08/15	0	0.00	6	23.33	23.50	-6	11,715	-0.05%
2019/08/14	0	0.00	3	23.58	23.55	-3	11,736	-0.03%
2019/08/13	1	23.35	0	0.00	23.35	1	11,695	0.01%
2019/08/12	1	22.50	1	22.55	22.50	0	11,628	0.00%
2019/08/07	5	22.25	2	22.40	22.30	3	11,897	0.03%
2019/08/06	11	21.95	10	22.05	22.30	1	12,198	0.01%
2019/08/05	0	0.00	2	22.60	22.45	-2	12,441	-0.02%
2019/08/02	56	22.83	2	22.65	22.80	54	12,476	0.43%
2019/08/01	12	23.12	14	23.22	23.25	-2	12,473	-0.02%
2019/07/31	42	23.34	2.6	23.38	23.30	39.4	12,473	0.32%
2019/07/30	0	0.00	6	23.63	23.55	-6	12,454	-0.05%
2019/07/29	3	23.25	0	0.00	23.45	3	12,455	0.02%
2019/07/26	2	23.40	0	0.00	23.40	2	12,371	0.02%
2019/07/25	9	23.98	0	0.00	23.85	9	12,380	0.07%
2019/07/24	2	24.15	2	24.50	24.15	0	12,430	0.00%
2019/07/23	0	0.00	9	24.26	24.40	-9	12,412	-0.07%
2019/07/22	5	23.79	0	0.00	23.70	5	12,132	0.04%
2019/07/19	8	25.34	6.1	25.39	25.30	1.9	11,735	0.02%
2019/07/18	2	25.05	1.1	25.09	25.10	0.9	11,203	0.01%
2019/07/15	2	25.10	1	25.10	25.05	1	11,285	0.01%
2019/07/11	4	24.95	7	24.95	24.90	-3	11,869	-0.03%
2019/07/10	5	24.48	0	0.00	24.75	5	12,204	0.04%
2019/07/09	10	24.38	2	24.45	24.35	8	12,318	0.06%
2019/07/08	7	24.35	3	24.50	24.50	4	12,482	0.03%
2019/07/04	2	24.20	0	0.00	24.30	2	12,992	0.02%
2019/07/03	1	24.05	0	0.00	24.15	1	13,292	0.01%
2019/06/28	0	0.00	1	24.20	24.20	-1	14,718	-0.01%
2019/06/27	3	24.17	1	24.25	24.30	2	14,990	0.01%
2019/06/26	0	0.00	1	24.10	24.10	-1	15,236	-0.01%
2019/06/25	0	0.00	0.1	23.90	23.90	-0.1	15,637	0.00%
2019/06/21	0	0.00	1	24.05	23.95	-1	18,037	-0.01%
2019/06/20	1	24.00	4	24.03	23.95	-3	18,336	-0.02%
2019/06/19	0	0.00	3	24.00	24.05	-3	18,417	-0.02%
2019/06/13	3	23.72	5.1	23.70	23.75	-2.1	18,569	-0.01%
2019/06/11	6	23.75	7	23.81	23.80	-1	18,974	-0.01%
2019/06/10	0	0.00	37.1	24.25	24.10	-37.1	18,880	-0.20%
2019/06/06	0	0.00	2	22.93	22.85	-2	18,457	-0.01%
2019/06/05	0	0.00	6	22.86	22.95	-6	18,424	-0.03%
2019/06/04	1	22.20	6	22.43	22.45	-5	18,383	-0.03%
2019/06/03	7	22.25	13	22.24	22.15	-6	18,382	-0.03%
2019/05/31	29	22.29	30.1	22.17	22.50	-1.1	18,145	-0.01%
2019/05/30	2	23.40	0	0.00	23.40	2	17,344	0.01%
2019/05/29	7	23.24	0	0.00	23.10	7	17,420	0.04%
2019/05/27	4	22.95	0	0.00	23.05	4	17,195	0.02%
2019/05/23	0	0.00	3	22.93	23.10	-3	17,142	-0.02%
2019/05/22	3	22.78	0	0.00	22.95	3	17,059	0.02%
2019/05/21	0	0.00	2	23.03	22.95	-2	17,077	-0.01%
2019/05/20	2	22.60	4	22.76	22.65	-2	16,949	-0.01%
2019/05/17	11	22.75	6	23.00	22.55	5	16,891	0.03%
2019/05/16	5	23.04	0	0.00	23.00	5	16,731	0.03%
2019/05/15	4	23.55	2	23.60	23.50	2	16,585	0.01%
2019/05/14	18	23.07	3	23.02	23.20	15	16,539	0.09%
2019/05/13	54	23.33	4	23.45	23.05	50	16,265	0.31%
2019/05/10	1	24.50	11	24.41	24.55	-10	15,941	-0.06%
2019/05/09	15	25.00	0.2	24.60	24.55	14.8	15,889	0.09%
2019/05/08	1	25.30	5	25.21	25.45	-4	15,766	-0.03%
2019/05/07	0	0.00	7	25.24	25.50	-7	15,905	-0.04%
2019/05/06	4	25.10	8	25.06	24.90	-4	16,503	-0.02%
2019/05/02	0	0.00	6	25.73	25.55	-6	16,404	-0.04%
2019/04/30	0	0.00	10	25.15	25.60	-10	16,271	-0.06%
2019/04/29	2	24.70	2	24.85	24.95	0	16,103	0.00%
2019/04/26	1	25.25	29	25.33	25.25	-28	16,098	-0.17%
2019/04/25	5	25.30	21	25.20	25.35	-16	16,093	-0.10%
2019/04/24	0	0.00	1	25.30	25.25	-1	16,042	-0.01%
2019/04/23	0	0.00	3	25.05	25.25	-3	16,059	-0.02%
2019/04/22	5	25.30	2	25.10	25.15	3	15,843	0.02%
2019/04/19	0.3	25.25	6	25.40	25.35	-5.7	15,637	-0.04%
2019/04/18	3.1	25.89	12	25.89	25.70	-8.9	15,442	-0.06%
2019/04/17	11	25.69	10	25.92	25.75	1	15,131	0.01%
2019/04/16	1	25.95	17	25.86	26.00	-16	14,747	-0.11%
2019/04/15	11	25.45	21.2	25.40	25.45	-10.2	14,327	-0.07%
2019/04/12	0	0.00	2	25.28	25.20	-2	14,136	-0.01%
2019/04/11	1	25.40	8	25.29	25.25	-7	13,960	-0.05%
2019/04/10	6	25.09	25	25.03	25.15	-19	13,627	-0.14%
2019/04/09	1.9	24.83	13.1	24.83	24.90	-11.2	13,305	-0.08%
2019/04/08	7	25.16	23.7	25.09	25.10	-16.7	12,986	-0.13%
2019/04/03	3	24.38	13	24.52	24.60	-10	12,377	-0.08%
2019/04/02	0	0.00	15.6	24.10	24.15	-15.6	11,849	-0.13%
2019/04/01	2	23.85	9	23.90	23.95	-7	11,455	-0.06%
2019/03/29	10	23.60	3	23.82	23.70	7	11,079	0.06%
2019/03/28	3	23.75	2	23.65	23.75	1	10,799	0.01%
2019/03/27	11	23.86	44.2	23.80	23.75	-33.2	10,385	-0.32%
2019/03/26	18	22.92	22.1	22.85	22.95	-4.1	8,924	-0.05%
2019/03/25	6	21.96	5	21.78	22.25	1	7,985	0.01%
2019/03/22	0	0.00	0	21.70	21.75	0	7,552	0.00%
2019/03/21	0	0.00	6	21.55	21.50	-6	7,375	-0.08%
2019/03/20	2	21.35	5	21.38	21.45	-3	7,320	-0.04%
2019/03/19	0	0.00	6	21.41	21.40	-6	7,288	-0.08%
2019/03/18	1	20.90	0	0.00	21.10	1	7,127	0.01%
2019/03/15	13	21.00	0	0.00	20.70	13	7,122	0.18%
2019/03/14	1	21.25	4	21.35	21.20	-3	6,784	-0.04%
2019/03/13	2	20.90	0	0.00	21.00	2	6,751	0.03%
2019/03/11	5	20.70	0	0.00	20.65	5	6,805	0.07%
2019/03/08	2	20.70	1	20.70	20.65	1	6,954	0.01%
2019/03/07	3	20.90	1	21.00	21.00	2	6,980	0.03%
2019/03/06	0	0.00	9	21.15	21.20	-9	6,975	-0.13%
2019/03/05	0	0.00	9	21.27	21.20	-9	7,029	-0.13%
2019/03/04	2	21.05	10	21.15	21.25	-8	7,118	-0.11%
2019/02/26	50	21.30	0	0.00	21.30	50	6,949	0.72%
2019/02/25	0	0.00	1	21.40	21.40	-1	6,886	-0.01%
2019/02/22	0	0.00	1	21.20	21.30	-1	6,911	-0.01%
2019/02/19	7	21.16	23	21.11	21.15	-16	7,018	-0.23%
2019/02/18	3	21.08	0	0.00	21.10	3	7,180	0.04%
2019/02/15	2	21.08	0	0.00	21.00	2	7,222	0.03%
2019/02/14	3	21.10	0	0.00	21.00	3	7,261	0.04%
2019/02/13	1	21.30	12	21.28	21.15	-11	7,309	-0.15%
2019/02/11	0	0.00	1	21.25	21.30	-1	7,158	-0.01%
2019/01/29	0	0.00	1	20.90	21.00	-1	7,104	-0.01%
2019/01/28	9	21.18	1	21.40	21.30	8	7,115	0.11%
2019/01/25	21	21.00	40	20.97	21.30	-19	7,064	-0.27%
2019/01/24	0	0.00	1	20.20	20.50	-1	6,412	-0.02%
2019/01/21	3	20.15	23	20.02	20.00	-20	6,511	-0.31%
2019/01/18	2	20.10	7	19.94	20.10	-5	6,609	-0.08%
2019/01/17	10	19.75	0	0.00	19.80	10	6,717	0.15%
2019/01/16	21	19.77	10.7	19.70	19.75	10.3	6,767	0.15%
2019/01/09	0	0.00	6	19.38	19.40	-6	6,802	-0.09%
2019/01/07	0	0.00	1	19.10	19.15	-1	6,925	-0.01%
2018/12/24	0	0.00	3.6	19.37	19.25	-3.6	8,467	-0.04%
2018/12/20	2	18.65	0	0.00	18.75	2	8,538	0.02%
2018/12/19	0	0.00	21	18.85	18.80	-21	8,549	-0.25%
2018/12/18	0	0.00	0.1	18.85	18.75	-0.1	8,614	0.00%
2018/12/17	2	19.05	0	0.00	19.10	2	8,654	0.02%
2018/12/13	1	19.15	0	0.00	19.25	1	8,785	0.01%
2018/12/12	0	0.00	18	19.10	19.10	-18	9,116	-0.20%
2018/12/06	11	19.00	0	0.00	19.00	11	9,480	0.12%
2018/12/05	5	19.70	0	0.00	19.70	5	9,434	0.05%
2018/12/04	2	20.10	27	20.10	20.15	-25	9,642	-0.26%
2018/12/03	0	0.00	59	20.01	20.10	-59	9,660	-0.61%
2018/11/30	0	0.00	0.5	19.60	19.55	-0.5	9,500	-0.01%
2018/11/29	23	19.55	20.5	19.55	19.55	2.5	9,462	0.03%
2018/11/28	7	19.40	0	0.00	19.50	7	9,397	0.07%
2018/11/27	0	0.00	6.1	19.31	19.45	-6.1	9,359	-0.06%
2018/11/26	0	0.00	6	18.95	18.95	-6	9,379	-0.06%
2018/11/23	1	18.70	5	18.85	18.75	-4	9,386	-0.04%
2018/11/22	3	18.88	0.1	18.90	18.95	2.9	9,425	0.03%
2018/11/21	13	18.85	0	0.00	18.80	13	9,487	0.14%
2018/11/20	1	19.15	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	5	19.65	19.70	-5	9,441	-0.05%
2018/11/16	0	0.00	5	19.20	19.35	-5	9,402	-0.05%
2018/11/15	0	0.00	25	19.02	19.30	-25	9,380	-0.27%
2018/11/14	7	18.58	0	0.00	18.55	7	9,240	0.08%
2018/11/12	5	18.80	2	18.90	19.05	3	9,272	0.03%
2018/11/09	0	0.00	7	18.58	18.65	-7	9,244	-0.08%
2018/11/08	6	18.79	1	18.85	18.70	5	9,305	0.05%
2018/11/07	0	0.00	2	18.68	18.85	-2	9,384	-0.02%
2018/11/06	0	0.00	3	18.42	18.50	-3	9,524	-0.03%
2018/11/05	2	18.65	0	0.00	18.65	2	9,450	0.02%
2018/11/02	16	18.58	0	0.00	18.55	16	9,374	0.17%
2018/10/31	2	18.55	1	18.50	18.90	1	9,220	0.01%
2018/10/29	10	18.05	0	0.00	18.05	10	9,168	0.11%
2018/10/26	0	0.00	1	18.10	18.20	-1	9,224	-0.01%
2018/10/25	0	0.00	2	17.85	17.80	-2	9,478	-0.02%
2018/10/24	2	17.40	0	0.00	17.85	2	9,787	0.02%
2018/10/23	0	0.00	5	17.60	17.60	-5	9,879	-0.05%
2018/10/22	5	17.65	5	17.50	17.50	0	10,013	0.00%
2018/10/19	7	17.26	6	17.45	17.55	1	10,149	0.01%
2018/10/18	1	17.55	0	0.00	17.55	1	10,128	0.01%
2018/10/17	1	17.75	0	0.00	17.55	1	10,214	0.01%
2018/10/15	0.7	17.90	12	17.70	17.75	-11.4	10,421	-0.11%
2018/10/12	14	17.55	9.2	17.45	17.90	4.8	10,633	0.05%
2018/10/11	5	17.33	28	17.09	17.00	-23	10,687	-0.22%
2018/10/09	0	0.00	10	18.30	18.20	-10	10,898	-0.09%
2018/10/08	15	18.22	2	18.20	18.25	13	10,918	0.12%
2018/10/05	5	18.78	55	18.58	18.65	-50	10,818	-0.46%
2018/10/04	3	19.50	50	19.60	19.50	-47	10,568	-0.44%
2018/10/03	7	19.82	0	0.00	19.75	7	10,558	0.07%
2018/10/02	1	19.85	6	20.03	19.85	-5	10,591	-0.05%
2018/10/01	1	20.00	1	20.00	19.90	0	10,760	0.00%
2018/09/28	2	20.05	0.2	20.05	19.90	1.8	10,955	0.02%
2018/09/27	5	19.89	5	19.90	19.95	0	11,632	0.00%
2018/09/26	2	19.93	5	19.90	19.85	-3	11,740	-0.03%
2018/09/25	0	0.00	15.3	19.84	19.95	-15.3	11,850	-0.13%
2018/09/21	0	0.00	1	19.80	19.85	-1	11,892	-0.01%
2018/09/19	16	19.80	1	19.80	19.75	15	12,040	0.12%
2018/09/18	2.4	19.66	0	0.00	19.55	2.4	12,009	0.02%
2018/09/17	7	20.14	0	0.00	20.10	7	11,833	0.06%
2018/09/14	3	20.22	0	0.00	20.50	3	11,705	0.03%
2018/09/13	0	0.00	0.1	20.60	20.40	-0.1	11,559	0.00%
2018/09/12	5	20.20	0	0.00	20.20	5	11,603	0.04%
2018/09/11	17	20.55	3	20.40	20.50	14	11,681	0.12%
2018/09/10	12	20.37	4	20.25	20.20	8	11,925	0.07%
2018/09/07	0	0.00	6.5	21.21	21.20	-6.5	11,970	-0.05%
2018/09/06	38	21.35	0	0.00	21.35	38	11,988	0.32%
2018/09/05	2.6	21.53	0.1	21.65	21.45	2.5	12,140	0.02%
2018/09/04	0	0.00	0.1	21.80	21.60	-0.1	12,217	0.00%
2018/09/03	2.3	21.80	0	0.00	21.60	2.3	12,343	0.02%
2018/08/31	3	21.53	36	21.50	21.75	-33	12,387	-0.27%
2018/08/30	3	21.70	0	0.00	21.70	3	12,372	0.02%
2018/08/29	5	21.58	9	21.60	21.70	-4	12,476	-0.03%
2018/08/28	3	21.43	2	21.50	21.45	1	12,600	0.01%
2018/08/27	1	21.25	1	21.35	21.35	0	12,847	0.00%
2018/08/23	10	21.43	0	0.00	21.45	10	13,335	0.07%
2018/08/22	0	0.00	1	21.35	21.35	-1	13,642	-0.01%
2018/08/21	2	21.28	0	0.00	21.40	2	13,769	0.01%
2018/08/20	4	21.35	0	0.00	21.20	4	13,840	0.03%
2018/08/17	5	21.32	0	0.00	21.20	5	13,924	0.04%
2018/08/16	1	21.40	0	0.00	21.35	1	13,968	0.01%
2018/08/15	3	21.65	0	0.00	21.55	3	14,117	0.02%
2018/08/14	36	21.65	16	21.67	21.65	20	14,316	0.14%
2018/08/13	5	22.05	63	21.97	21.85	-58	14,557	-0.40%
2018/08/09	0	0.00	10	22.35	22.35	-10	14,676	-0.07%
2018/08/08	2	22.45	1	22.45	22.40	1	14,989	0.01%
2018/08/07	0	0.00	5	22.45	22.40	-5	15,364	-0.03%
2018/08/06	4	22.35	0	0.00	22.45	4	15,582	0.03%
2018/08/03	3	22.20	0	0.00	22.30	3	15,806	0.02%
2018/08/02	3	22.30	3	22.15	22.10	0	16,078	0.00%
2018/08/01	5	22.21	1	22.15	22.35	4	16,048	0.02%
2018/07/31	1	23.65	0	0.00	23.65	1	15,791	0.01%
2018/07/30	14	23.40	1	23.40	23.40	13	15,655	0.08%
2018/07/27	0	0.00	7	23.35	23.35	-7	15,678	-0.04%
2018/07/26	3	22.97	2	23.10	23.15	1	15,728	0.01%
2018/07/25	6	23.18	0	0.00	23.05	6	15,648	0.04%
2018/07/24	2	23.20	2	23.08	23.20	0	15,722	0.00%
2018/07/23	14	22.97	0	0.00	22.90	14	15,822	0.09%
2018/07/20	4	23.49	0	0.00	23.25	4	15,862	0.03%
2018/07/19	3	23.58	5	23.65	23.55	-2	16,044	-0.01%
2018/07/18	14	23.83	7	23.67	23.70	7	15,892	0.04%
2018/07/17	14	23.51	46	23.63	23.80	-32	15,644	-0.20%
2018/07/16	0	0.00	15	22.70	22.70	-15	15,094	-0.10%
2018/07/13	3	22.05	0	0.00	22.35	3	15,059	0.02%
2018/07/12	2	21.80	0	0.00	21.80	2	15,147	0.01%
2018/07/11	5	21.75	0	0.00	21.80	5	15,255	0.03%
2018/07/10	6	22.00	0	0.00	22.00	6	15,253	0.04%
2018/07/09	6	21.81	0	0.00	21.80	6	15,391	0.04%
2018/07/06	35	21.66	1	21.50	21.70	34	15,456	0.22%
2018/07/05	32	21.73	59	21.75	21.70	-27	15,376	-0.18%
2018/07/04	3	22.20	2	22.10	22.20	1	14,874	0.01%
2018/07/03	1	22.40	12	22.27	22.25	-11	15,032	-0.07%
2018/07/02	0	0.00	0.9	22.50	22.40	-0.9	15,382	-0.01%
2018/06/29	1	22.65	0	0.00	22.65	1	15,496	0.01%
2018/06/28	1	22.25	0	0.00	22.40	1	15,465	0.01%
2018/06/27	2	22.43	0	0.00	22.40	2	15,426	0.01%
2018/06/26	5	22.64	5	22.40	22.40	0	15,570	0.00%
2018/06/25	2	22.73	3.3	22.76	22.70	-1.3	15,507	-0.01%
2018/06/22	1	22.75	0	0.00	22.75	1	15,831	0.01%
2018/06/21	21	22.88	0	0.00	22.85	21	16,043	0.13%
2018/06/20	3	22.78	12	22.93	23.00	-9	16,519	-0.05%
2018/06/19	8.7	22.89	0	0.00	22.85	8.7	16,672	0.05%
2018/06/15	14	23.33	2	23.30	23.20	12	16,733	0.07%
2018/06/14	5	23.25	2	23.35	23.40	3	17,218	0.02%
2018/06/13	10	23.47	7	23.50	23.35	3	17,619	0.02%
2018/06/12	30	23.39	8	23.35	23.30	22	18,671	0.12%
2018/06/11	0	0.00	1	23.55	23.55	-1	20,223	0.00%
2018/06/08	1	23.45	5	23.50	23.40	-4	21,852	-0.02%
2018/06/07	1	23.40	5	23.40	23.45	-4	22,369	-0.02%
2018/06/06	1	23.40	10	23.45	23.45	-9	23,533	-0.04%
2018/06/05	3	23.38	7	23.35	23.30	-4	24,055	-0.02%
2018/06/04	9	23.47	8	23.40	23.55	1	24,033	0.00%
2018/06/01	12	23.01	0	0.00	23.05	12	23,845	0.05%
2018/05/31	7	22.86	5.1	23.00	22.55	1.9	23,872	0.01%
2018/05/30	20	22.87	0	0.00	22.80	20	23,589	0.08%
2018/05/29	22	23.23	0.1	23.25	23.15	21.9	23,434	0.09%
2018/05/28	2	23.35	0	0.00	23.35	2	23,602	0.01%
2018/05/25	16.7	23.31	3	23.40	23.30	13.7	23,917	0.06%
2018/05/24	7	23.15	0	0.00	23.20	7	23,928	0.03%
2018/05/23	28	23.23	0	0.00	23.20	28	24,156	0.12%
2018/05/22	0	0.00	5	23.50	23.50	-5	24,376	-0.02%
2018/05/21	1	23.50	10	23.46	23.40	-9	24,612	-0.04%
2018/05/18	9	23.09	0	23.15	23.00	9	24,392	0.04%
2018/05/17	6	23.28	0	0.00	23.10	6	24,439	0.02%
2018/05/16	3	23.15	0	0.00	23.10	3	24,409	0.01%
2018/05/15	19	23.38	53	23.16	23.15	-34	24,301	-0.14%
2018/05/14	0	0.00	6	23.61	23.65	-6	24,389	-0.02%
2018/05/11	26	23.24	0	0.00	23.15	26	24,251	0.11%
2018/05/10	30	23.45	30.8	23.35	23.45	-0.8	24,106	0.00%
2018/05/09	8	23.77	0	0.00	23.70	8	23,902	0.03%
2018/05/08	9	23.86	53	23.95	23.85	-44	23,948	-0.18%
2018/05/07	2	24.25	4	23.93	24.20	-2	23,954	-0.01%
2018/05/04	9	23.58	0	0.00	23.40	9	23,702	0.04%
2018/05/03	5	23.77	61	23.88	23.80	-56	23,644	-0.24%
2018/05/02	5	23.80	0	0.00	23.90	5	23,633	0.02%
2018/04/30	1	23.65	50	23.65	23.70	-49	24,002	-0.20%
2018/04/27	4	23.38	10	23.65	23.65	-6	24,545	-0.02%
2018/04/26	61	23.72	12	23.75	23.60	49	24,717	0.20%
2018/04/25	9	23.64	13	23.72	23.50	-4	24,570	-0.02%
2018/04/24	12	24.15	0	0.00	23.70	12	24,487	0.05%
2018/04/23	1	24.05	0	0.00	24.10	1	24,541	0.00%
2018/04/20	2	23.90	5	23.95	23.90	-3	24,556	-0.01%
2018/04/19	0	0.00	3	23.93	24.25	-3	24,474	-0.01%
2018/04/18	48	24.26	23	23.98	23.85	25	24,724	0.10%
2018/04/17	5.6	23.82	20	24.17	24.25	-14.4	24,596	-0.06%
2018/04/16	4	23.75	101	23.80	23.70	-97	24,490	-0.40%	大賣/
2018/04/13	17	23.90	0	0.00	23.80	17	24,455	0.07%
2018/04/12	58	24.06	0	0.00	24.10	58	24,326	0.24%
2018/04/11	115	24.04	12	23.90	23.95	103	24,117	0.43%	大買/鉅額交易
2018/04/10	10	23.95	5	23.80	23.70	5	24,125	0.02%
2018/04/09	21	23.97	0	0.00	23.70	21	24,069	0.09%
2018/04/03	34	24.10	34	24.06	24.00	0	23,986	0.00%
2018/04/02	64	24.56	9	24.57	24.55	55	23,704	0.23%
2018/03/31	2	24.93	0	0.00	24.90	2	23,582	0.01%
2018/03/30	1	25.05	5	25.20	25.05	-4	23,678	-0.02%
2018/03/29	2	25.05	1	25.15	24.95	1	24,073	0.00%
2018/03/28	6	25.34	0	0.00	25.30	6	24,078	0.02%
2018/03/27	9	25.53	3	25.60	25.70	6	24,099	0.02%
2018/03/26	0	0.00	2	25.13	25.30	-2	23,784	-0.01%
2018/03/23	35	24.91	3	25.05	24.85	32	23,601	0.14%
2018/03/22	15	25.85	0	0.00	25.65	15	23,300	0.06%
2018/03/21	6	26.13	6	26.22	26.10	0	23,131	0.00%
2018/03/20	30	25.67	19	25.87	26.10	11	22,992	0.05%
2018/03/19	58	25.81	18	25.59	25.45	40	22,381	0.18%
2018/03/16	42	25.83	8	26.04	25.60	34	21,994	0.15%
2018/03/15	43	25.94	18	25.69	26.50	25	20,982	0.12%
2018/03/14	94.2	27.85	20.2	27.85	26.95	74	19,735	0.38%
2018/03/13	12	27.53	17	27.44	27.35	-5	18,270	-0.03%
2018/03/12	30	27.24	37.1	27.36	27.35	-7.1	18,033	-0.04%
2018/03/09	29	25.48	30	25.46	25.40	-1	17,233	-0.01%
2018/03/08	2	24.75	3	24.80	24.65	-1	16,926	-0.01%
2018/03/06	0	0.00	1	24.95	24.70	-1	17,400	-0.01%
2018/03/05	0	0.00	2	24.75	24.85	-2	17,663	-0.01%
2018/03/02	15	24.63	0	0.00	24.70	15	17,879	0.08%
2018/03/01	0	0.00	0.1	24.90	24.90	-0.1	18,081	0.00%
2018/02/27	0	0.00	5	24.70	24.50	-5	18,127	-0.03%
2018/02/26	1	24.40	11	24.50	24.30	-10	17,819	-0.06%
2018/02/23	10	24.80	59	24.92	24.60	-49	17,854	-0.27%
2018/02/22	1	24.30	73	24.37	24.50	-72	18,108	-0.40%
2018/02/21	0.9	24.40	3	24.10	24.40	-2.1	17,949	-0.01%
2018/02/12	1	22.85	1	22.90	22.90	0	17,734	0.00%
2018/02/09	10	22.70	5	22.40	22.70	5	17,712	0.03%
2018/02/08	1	23.05	4.4	23.01	23.00	-3.4	17,831	-0.02%
2018/02/07	3	22.93	0	0.00	23.15	3	18,124	0.02%
2018/02/06	70	22.93	27	22.99	22.35	43	18,107	0.24%
2018/02/05	11	23.76	1	23.80	23.80	10	17,883	0.06%
2018/02/02	7	24.26	3	24.27	24.20	4	17,896	0.02%
2018/02/01	13	24.19	0	0.00	24.20	13	18,009	0.07%
2018/01/31	23	24.26	1	24.30	24.50	22	18,379	0.12%
2018/01/30	5	24.49	11	24.41	24.45	-6	18,443	-0.03%
2018/01/29	4	24.23	0	0.00	24.30	4	18,460	0.02%
2018/01/26	0	0.00	78	24.33	24.40	-78	18,949	-0.41%
2018/01/25	5	24.65	3	24.70	24.60	2	19,017	0.01%
2018/01/24	7	25.24	22	25.03	25.10	-15	18,883	-0.08%
2018/01/23	27.5	24.85	125	24.66	24.90	-97.6	18,534	-0.53%	大賣/
2018/01/22	21	24.25	18	24.18	24.30	3	17,952	0.02%
2018/01/19	1	23.80	4	23.75	23.80	-3	17,668	-0.02%
2018/01/18	12	23.96	148	23.96	23.75	-136	17,594	-0.77%	大賣/鉅額交易
2018/01/17	0	0.00	5	23.90	23.90	-5	17,577	-0.03%
2018/01/16	12	23.85	0	0.00	23.85	12	18,041	0.07%
2018/01/15	4	23.98	29	23.81	23.95	-25	18,096	-0.14%
2018/01/12	19	23.88	9	23.97	23.90	10	18,147	0.06%
2018/01/11	14	23.43	0	0.00	23.45	14	17,943	0.08%
2018/01/10	17	23.34	0	0.00	23.30	17	18,097	0.09%
2018/01/09	0	0.00	5	23.55	23.55	-5	18,319	-0.03%
2018/01/08	0	0.00	5	23.55	23.55	-5	18,700	-0.03%
2018/01/05	27	23.45	6	23.73	23.65	21	18,757	0.11%
2018/01/04	18	23.40	0	0.00	23.45	18	18,936	0.10%
2018/01/03	12	23.63	0	0.00	23.60	12	19,036	0.06%
2018/01/02	9	23.81	0	0.00	23.80	9	18,881	0.05%