緯創 (3231)-凱基-高雄券商分點個股進出

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
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
35,231張
產業
上市電腦週邊類股
2551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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	14	114.36	20	115.05	114.00	-6	90,496	-0.01%
2024/04/26	32.1	113.67	15.1	114.13	113.00	16.9	94,369	0.02%
2024/04/25	41.2	112.79	48	113.49	112.00	-6.8	98,203	-0.01%
2024/04/24	53.2	116.04	63.1	115.59	115.50	-10	98,635	-0.01%
2024/04/23	15	110.83	12.4	111.44	111.00	2.6	98,685	0.00%
2024/04/22	58.4	110.94	22	111.07	108.50	36.4	98,941	0.04%
2024/04/19	56.8	114.79	61.3	115.79	115.00	-4.5	99,484	0.00%
2024/04/18	67.3	115.88	53	115.29	118.00	14.3	100,151	0.01%
2024/04/17	60	114.10	36.2	114.77	114.50	23.8	100,628	0.02%
2024/04/16	65.9	114.36	12.7	115.49	114.00	53.2	99,977	0.05%
2024/04/15	33.6	119.84	15.3	119.64	119.50	18.3	99,746	0.02%
2024/04/12	19.5	123.54	20	123.94	122.50	-0.5	99,486	0.00%
2024/04/11	43.3	124.05	19.4	124.72	123.00	23.9	98,973	0.02%
2024/04/10	29.5	126.71	26.3	126.61	125.50	3.2	98,514	0.00%
2024/04/09	145.2	127.82	84.3	126.73	126.00	60.9	97,978	0.06%	大買/
2024/04/08	78.3	131.47	67.6	131.36	132.00	10.7	97,472	0.01%
2024/04/03	154.9	128.62	190.6	128.97	129.50	-35.7	97,382	-0.04%	大買/大賣/
2024/04/02	33.2	124.15	41.3	124.11	125.00	-8.1	95,006	-0.01%
2024/04/01	77.5	124.05	26.5	124.25	122.50	51	94,296	0.05%
2024/03/29	68.4	124.97	204.1	125.63	125.00	-135.7	93,180	-0.15%	大賣/鉅額交易
2024/03/28	30.1	118.52	60.1	118.45	120.50	-30	90,381	-0.03%
2024/03/27	31.3	116.85	8.1	117.75	117.00	23.2	90,264	0.03%
2024/03/26	126.5	117.05	123.1	116.60	117.00	3.4	91,006	0.00%	大買/大賣/
2024/03/25	58.5	123.22	80	122.89	122.00	-21.5	90,863	-0.02%
2024/03/22	31	122.98	61.6	123.22	123.00	-30.5	91,132	-0.03%
2024/03/21	36.9	120.81	17.1	121.41	120.50	19.7	90,520	0.02%
2024/03/20	142.4	123.51	53.5	123.24	120.00	89	90,895	0.10%	大買/
2024/03/19	43.1	121.48	118.5	122.04	122.50	-75.4	90,127	-0.08%	大賣/
2024/03/18	23	119.57	19	119.92	120.00	4	89,597	0.00%
2024/03/15	64	117.52	72.3	117.71	119.50	-8.3	89,472	-0.01%
2024/03/14	38.5	115.74	23.3	115.98	115.50	15.2	88,677	0.02%
2024/03/13	143.9	118.55	63	117.75	116.50	80.9	88,539	0.09%	大買/
2024/03/12	40.6	121.61	35	122.63	122.50	5.6	87,599	0.01%
2024/03/11	136.7	121.98	171.3	122.59	121.00	-34.6	86,981	-0.04%	大買/大賣/
2024/03/08	45.5	116.59	49.2	117.98	116.00	-3.7	84,658	0.00%
2024/03/07	205.8	116.64	41.3	116.69	116.00	164.5	84,305	0.20%	大買/鉅額交易
2024/03/06	50.4	119.92	16.2	119.69	119.50	34.2	84,380	0.04%
2024/03/05	34.5	121.20	93.4	120.76	121.50	-58.9	84,705	-0.07%
2024/03/04	48.1	118.27	100.1	119.08	116.50	-52	83,596	-0.06%
2024/03/01	21.3	118.60	68.2	118.50	118.00	-46.9	82,963	-0.06%
2024/02/29	31.1	114.02	17	114.59	115.50	14.1	82,639	0.02%
2024/02/27	70.1	114.07	25.4	113.58	113.50	44.7	82,161	0.05%
2024/02/26	36.2	116.39	25	116.68	117.00	11.2	81,520	0.01%
2024/02/23	50.2	118.94	37	120.00	116.00	13.2	82,394	0.02%
2024/02/22	63.1	121.72	50	122.28	119.00	13.1	82,377	0.02%
2024/02/21	75.3	118.25	45.3	118.93	118.50	30.1	81,420	0.04%
2024/02/20	73.6	121.88	32.3	122.38	122.00	41.3	80,732	0.05%
2024/02/19	115.2	124.33	34.1	125.81	122.50	81.1	80,311	0.10%	大買/
2024/02/16	76.7	127.85	47.2	128.65	126.00	29.5	80,523	0.04%
2024/02/15	82.1	131.90	161.9	132.26	130.50	-79.8	79,728	-0.10%	大賣/
2024/02/05	260.3	122.77	107.7	123.41	124.50	152.6	78,923	0.19%	大買/大賣/鉅額交易
2024/02/02	31.4	119.08	79.9	119.26	120.00	-48.5	78,367	-0.06%
2024/02/01	27.1	113.54	50.1	115.02	115.00	-23	78,456	-0.03%
2024/01/31	45.4	115.10	27	115.22	114.50	18.4	81,131	0.02%
2024/01/30	51	118.37	101.2	118.47	118.00	-50.2	80,957	-0.06%	大賣/
2024/01/29	79.2	115.64	91	116.22	116.50	-11.8	80,092	-0.01%
2024/01/26	48.2	113.22	56.7	112.78	113.00	-8.5	79,717	-0.01%
2024/01/25	111.3	117.21	160.2	117.05	115.00	-48.8	79,371	-0.06%	大買/大賣/
2024/01/24	108.4	115.94	27.1	115.89	116.00	81.4	77,578	0.10%	大買/
2024/01/23	43.2	116.03	98.2	116.26	117.00	-55	77,090	-0.07%
2024/01/22	277.8	115.46	196.7	116.08	116.50	81.1	75,750	0.11%	大買/大賣/
2024/01/19	215.4	105.47	319.8	103.51	107.00	-104.4	72,889	-0.14%	大買/大賣/鉅額交易
2024/01/18	35.4	96.72	29	97.38	97.70	6.4	69,445	0.01%
2024/01/17	70.1	98.61	70.1	99.44	97.90	0	69,404	0.00%
2024/01/16	29.1	98.74	29	99.20	98.60	0.1	69,586	0.00%
2024/01/15	75.3	99.31	46.3	99.42	98.60	29	69,770	0.04%
2024/01/12	77.4	99.27	215.2	98.94	99.50	-137.8	69,377	-0.20%	大賣/鉅額交易
2024/01/11	43.6	96.96	142	96.36	97.60	-98.5	68,947	-0.14%	大賣/
2024/01/10	33	94.58	27	95.12	94.50	6	70,996	0.01%
2024/01/09	79.1	94.85	58	95.91	94.00	21.1	72,328	0.03%
2024/01/08	36	94.56	24.2	94.64	94.40	11.8	72,025	0.02%
2024/01/05	17.1	93.92	7.8	94.06	93.60	9.3	72,968	0.01%
2024/01/04	19.1	94.28	19.5	94.51	94.20	-0.5	74,314	0.00%
2024/01/03	58.4	93.32	107	93.32	93.50	-48.6	76,970	-0.06%	大賣/
2024/01/02	106.1	95.77	36	94.80	93.70	70.1	77,612	0.09%	大買/
2023/12/29	168.3	98.04	116.7	98.51	98.60	51.6	76,858	0.07%	大買/大賣/
2023/12/28	38	96.95	26.3	96.73	95.90	11.7	76,126	0.02%
2023/12/27	34.1	96.73	24	96.86	96.70	10.1	77,213	0.01%
2023/12/26	59.5	96.48	19	96.74	97.00	40.5	79,699	0.05%
2023/12/25	30.4	96.85	127	96.55	96.60	-96.6	80,972	-0.12%	大賣/
2023/12/22	32.2	94.86	11.5	94.87	94.20	20.7	80,706	0.03%
2023/12/21	36.5	93.50	69.1	94.52	95.20	-32.6	80,789	-0.04%
2023/12/20	26.6	94.25	110.1	94.36	94.20	-83.4	80,167	-0.10%	大賣/
2023/12/19	39.7	92.52	18	93.49	92.00	21.7	79,775	0.03%
2023/12/18	14.2	92.55	20	92.70	92.30	-5.8	80,271	-0.01%
2023/12/15	90.5	92.47	56	92.60	91.60	34.5	81,153	0.04%
2023/12/14	78.5	93.57	34.2	93.83	93.10	44.3	81,709	0.05%
2023/12/13	43.3	92.71	117.5	92.62	92.90	-74.2	81,924	-0.09%	大賣/
2023/12/12	79.1	90.88	34	91.08	90.50	45.1	82,288	0.05%
2023/12/11	34.3	92.26	79	92.45	91.80	-44.7	83,190	-0.05%
2023/12/08	34	93.59	18	93.88	92.60	16	83,663	0.02%
2023/12/07	131.6	93.34	171.2	93.01	93.40	-39.6	84,174	-0.05%	大買/大賣/
2023/12/06	66.1	91.18	88.1	91.31	91.20	-22	85,906	-0.03%
2023/12/05	134.1	89.41	45	89.26	89.20	89.1	86,114	0.10%	大買/
2023/12/04	35.4	92.28	18.2	92.21	91.30	17.1	86,032	0.02%
2023/12/01	54.2	91.73	57.1	92.47	92.80	-2.9	86,253	0.00%
2023/11/30	209.9	91.85	151	91.69	91.50	58.9	86,241	0.07%	大買/大賣/
2023/11/29	52.3	93.63	35	93.83	93.30	17.3	86,498	0.02%
2023/11/28	38.5	92.32	23	92.64	92.50	15.5	88,159	0.02%
2023/11/27	56.1	93.23	16	92.64	92.70	40.1	90,725	0.04%
2023/11/24	22.1	95.25	5	95.64	96.00	17.1	91,275	0.02%
2023/11/22	140.1	98.97	19	98.45	97.60	121.1	94,745	0.13%	大買/鉅額交易
2023/11/21	114.2	102.11	61.5	102.73	102.50	52.7	97,250	0.05%	大買/
2023/11/20	29.1	98.53	43	99.16	99.70	-13.9	100,938	-0.01%
2023/11/17	21	99.12	14.1	99.60	99.00	6.9	102,125	0.01%
2023/11/16	54.1	99.13	41	99.04	99.00	13.1	103,972	0.01%
2023/11/15	33.1	99.67	89	100.16	99.00	-55.9	105,424	-0.05%
2023/11/14	94.2	98.52	60	99.79	98.10	34.2	108,376	0.03%
2023/11/13	29	99.22	44.1	99.36	100.00	-15	112,049	-0.01%
2023/11/10	91.3	96.41	72	97.28	98.10	19.3	113,658	0.02%
2023/11/09	141	98.85	177.9	98.72	98.60	-36.9	114,264	-0.03%	大買/大賣/
2023/11/08	108.2	98.47	151.1	97.80	97.30	-42.9	115,887	-0.04%	大買/大賣/
2023/11/07	75	93.32	90.1	93.60	93.40	-15.1	115,130	-0.01%
2023/11/06	32	92.63	37.3	92.85	92.10	-5.3	118,831	0.00%
2023/11/03	47.5	92.43	21	92.22	91.20	26.5	121,725	0.02%
2023/11/02	40.3	92.95	50.2	93.13	92.80	-9.9	126,175	-0.01%
2023/11/01	13	89.98	8	89.96	89.50	5	127,805	0.00%
2023/10/31	20.7	92.16	23.2	91.64	89.40	-2.4	132,840	0.00%
2023/10/30	44	94.83	42	95.25	93.70	2	134,868	0.00%
2023/10/27	44.7	95.62	65.1	96.23	94.30	-20.4	138,647	-0.01%
2023/10/26	65.2	93.25	72	93.33	93.20	-6.8	140,010	0.00%
2023/10/25	38.9	96.21	24.6	95.89	95.30	14.3	142,461	0.01%
2023/10/24	90	94.44	119.1	95.13	96.20	-29.1	142,120	-0.02%	大賣/
2023/10/23	106	92.82	127	92.89	92.50	-21	141,242	-0.01%	大買/大賣/
2023/10/20	154.1	90.65	164	91.65	91.40	-9.9	141,005	-0.01%	大買/大賣/
2023/10/19	244	90.53	242.1	90.64	91.70	1.9	140,393	0.00%	大買/大賣/
2023/10/18	98.6	89.98	111	90.45	91.00	-12.4	139,872	-0.01%	大賣/
2023/10/17	104.1	96.33	53	96.24	94.70	51.1	137,104	0.04%	大買/
2023/10/16	23.7	98.64	29	98.89	98.00	-5.3	135,942	0.00%
2023/10/13	119.9	99.56	28	99.37	99.10	91.9	135,724	0.07%	大買/
2023/10/12	44.4	101.16	70	101.77	102.50	-25.6	134,759	-0.02%
2023/10/11	180.9	103.71	155	106.29	98.20	25.9	134,082	0.02%	大買/大賣/
2023/10/06	123	109.57	49.2	109.02	108.50	73.8	134,437	0.05%	大買/
2023/10/05	13.6	106.42	123	106.12	107.00	-109.4	136,130	-0.08%	大賣/鉅額交易
2023/10/04	62.2	104.92	26	105.29	106.00	36.2	137,219	0.03%
2023/10/03	70	109.86	62.1	108.91	108.00	7.9	137,686	0.01%
2023/10/02	74.7	110.66	130.9	109.12	111.00	-56.2	138,259	-0.04%	大賣/
2023/09/28	60.3	102.71	43	103.81	101.50	17.3	137,680	0.01%
2023/09/27	135	102.83	55.9	102.17	103.00	79.1	137,943	0.06%	大買/
2023/09/26	22.1	102.61	9	103.17	101.50	13.1	138,726	0.01%
2023/09/25	13	101.62	27	102.36	103.00	-14	139,770	-0.01%
2023/09/22	73.4	100.30	51.1	100.51	102.50	22.4	141,561	0.02%
2023/09/21	230.6	98.66	186.4	98.85	100.50	44.2	142,708	0.03%	大買/大賣/
2023/09/20	41.2	99.74	38	100.51	98.70	3.2	143,098	0.00%
2023/09/19	72.6	99.39	76	98.69	98.40	-3.4	143,234	0.00%
2023/09/18	59.4	101.49	35	101.69	101.00	24.4	143,749	0.02%
2023/09/15	36.2	105.61	21.2	105.91	104.50	15	145,515	0.01%
2023/09/14	53.1	106.35	51	105.96	106.00	2.1	145,823	0.00%
2023/09/13	40.5	101.60	34	101.91	102.00	6.5	145,987	0.00%
2023/09/12	40.6	102.05	36	102.64	102.00	4.6	147,817	0.00%
2023/09/11	89.2	103.26	61.4	103.07	102.50	27.8	149,199	0.02%
2023/09/08	27.1	109.76	19.2	110.27	109.00	7.9	149,315	0.01%
2023/09/07	32.1	111.20	15	111.87	110.00	17.1	150,140	0.01%
2023/09/06	8	113.50	52	113.45	113.50	-44	151,328	-0.03%
2023/09/05	42.3	111.66	57.1	111.96	112.50	-14.7	152,889	-0.01%
2023/09/04	30	111.62	54.3	112.14	112.50	-24.3	153,207	-0.02%
2023/09/01	262.2	111.44	176.2	111.75	109.00	86	153,384	0.06%	大買/大賣/
2023/08/31	66	112.01	149	114.47	117.00	-83	151,878	-0.05%	大賣/
2023/08/30	38	112.41	69.4	113.11	112.00	-31.4	150,388	-0.02%
2023/08/29	100.5	110.67	98	109.52	109.50	2.5	152,731	0.00%
2023/08/28	122.1	109.53	80	109.48	109.50	42.1	153,126	0.03%	大買/
2023/08/25	191.3	112.63	67	112.69	111.00	124.3	155,577	0.08%	大買/鉅額交易
2023/08/24	157.8	127.71	250.4	126.46	122.50	-92.6	153,948	-0.06%	大買/大賣/
2023/08/23	70.2	124.66	40.1	125.14	127.50	30.1	151,950	0.02%
2023/08/22	52.2	124.80	69.1	125.41	123.50	-16.9	154,442	-0.01%
2023/08/21	42.1	121.17	50.2	120.90	121.00	-8.1	155,205	-0.01%
2023/08/18	212.3	122.68	149	122.33	120.50	63.3	154,552	0.04%	大買/大賣/
2023/08/17	109.1	127.54	84.5	128.32	129.00	24.6	151,273	0.02%	大買/
2023/08/16	78.1	119.79	93.5	120.69	128.00	-15.4	147,325	-0.01%
2023/08/15	71.3	118.58	44.1	118.51	116.50	27.2	145,781	0.02%
2023/08/14	99.6	110.76	51.3	111.92	111.50	48.3	144,619	0.03%
2023/08/11	40.1	116.91	69.1	116.75	115.00	-29	141,921	-0.02%
2023/08/10	104.4	114.03	119	115.21	113.50	-14.6	140,567	-0.01%	大買/大賣/
2023/08/09	119	121.33	88	121.61	120.00	31	137,269	0.02%	大買/
2023/08/08	297.9	129.62	415.4	130.05	129.00	-117.5	136,528	-0.09%	大買/大賣/鉅額交易
2023/08/07	152.1	120.70	80.7	123.33	125.00	71.4	131,929	0.05%	大買/
2023/08/04	146.5	114.42	128.2	114.83	114.00	18.4	130,249	0.01%	大買/大賣/
2023/08/02	126.5	126.91	416.1	123.40	121.50	-289.6	125,410	-0.23%	大買/大賣/鉅額交易
2023/08/01	98.9	132.59	87.1	133.53	135.00	11.9	123,181	0.01%
2023/07/31	165.6	150.25	188.1	152.71	141.50	-22.5	119,189	-0.02%	大買/大賣/
2023/07/28	132.4	154.24	161	153.61	157.00	-28.6	117,057	-0.02%	大買/大賣/
2023/07/27	60.2	155.54	49.1	157.13	154.00	11.1	114,413	0.01%
2023/07/26	86.2	155.43	46.8	154.23	156.50	39.3	115,335	0.03%
2023/07/25	60.7	157.51	310	158.33	152.00	-249.3	115,259	-0.22%	大賣/鉅額交易
2023/07/24	30.4	154.01	60.1	153.56	158.00	-29.8	115,382	-0.03%
2023/07/21	93.2	142.67	49.5	142.00	147.50	43.7	115,512	0.04%
2023/07/20	72.3	132.10	13.1	133.70	134.50	59.2	115,954	0.05%
2023/07/19	69.1	134.49	17.5	126.88	128.00	51.6	116,322	0.04%
2023/07/18	14.5	139.93	35	132.24	133.00	-20.5	116,878	-0.02%
2023/07/17	158	142.66	22.6	141.12	139.50	135.4	117,000	0.12%	大買/鉅額交易
2023/07/14	225.3	137.41	123.9	136.15	142.00	101.4	118,026	0.09%	大買/大賣/鉅額交易
2023/07/13	688.3	134.62	982.9	133.59	132.00	-294.6	117,676	-0.25%	大買/大賣/鉅額交易
2023/07/12	282.2	121.65	268.6	120.84	124.00	13.6	114,566	0.01%	大買/大賣/
2023/07/11	243.1	112.66	318.4	111.59	113.00	-75.3	112,635	-0.07%	大買/大賣/
2023/07/10	41.2	104.50	118.1	104.39	103.00	-76.9	111,414	-0.07%	大賣/
2023/07/07	242	107.40	184.2	107.11	106.00	57.8	110,867	0.05%	大買/大賣/
2023/07/06	306.1	106.62	296.7	106.69	105.50	9.4	109,008	0.01%	大買/大賣/
2023/07/05	399	102.23	125.9	103.37	102.50	273.1	107,848	0.25%	大買/大賣/鉅額交易
2023/07/04	111	102.91	124.5	103.57	105.00	-13.5	106,113	-0.01%	大買/大賣/
2023/07/03	314	96.18	125.8	96.07	95.70	188.2	105,150	0.18%	大買/大賣/鉅額交易
2023/06/30	54.8	88.61	63	89.12	90.80	-8.3	104,322	-0.01%
2023/06/29	77	82.97	67	81.99	83.60	10	103,396	0.01%
2023/06/28	72	80.57	49	80.78	78.70	23	101,949	0.02%
2023/06/27	66	80.77	59	80.00	79.60	7	100,933	0.01%
2023/06/26	81	82.24	76	82.23	82.80	5	100,256	0.01%
2023/06/21	189	82.70	257	82.24	84.10	-68	99,270	-0.07%	大買/大賣/
2023/06/20	82	77.37	67.7	77.97	77.70	14.3	97,590	0.01%
2023/06/19	65.2	79.02	66.4	80.05	78.40	-1.2	96,478	0.00%
2023/06/16	95.3	80.88	136.4	81.49	80.20	-41.1	95,723	-0.04%	大賣/
2023/06/15	154.3	79.74	124.1	79.75	80.20	30.2	93,255	0.03%	大買/大賣/
2023/06/14	387	74.70	177	75.11	76.70	210	90,825	0.23%	大買/大賣/鉅額交易
2023/06/13	59	71.62	126	72.24	71.80	-67	87,985	-0.08%	大賣/
2023/06/12	111	71.08	14.5	72.49	70.70	96.5	86,804	0.11%	大買/
2023/06/09	83.1	71.51	117	71.60	73.00	-33.9	84,944	-0.04%	大賣/
2023/06/08	77	69.10	75	69.34	68.00	2	82,605	0.00%
2023/06/07	94.5	69.90	67.6	69.91	68.60	26.9	81,273	0.03%
2023/06/06	27.1	70.50	151.1	70.78	70.60	-124	79,813	-0.16%	大賣/鉅額交易
2023/06/05	72	70.78	69	71.03	71.00	3	79,062	0.00%
2023/06/02	149	73.18	147.8	73.49	71.10	1.3	77,459	0.00%	大買/大賣/
2023/06/01	47	67.45	84.5	67.57	69.40	-37.5	73,617	-0.05%
2023/05/31	30.1	66.53	16	66.59	66.70	14	71,367	0.02%
2023/05/30	90.5	67.47	92.4	67.36	66.30	-1.9	66,044	0.00%
2023/05/29	67	68.03	246.5	68.21	68.00	-179.5	63,640	-0.28%	大賣/鉅額交易
2023/05/26	108.9	65.89	168.1	65.23	65.00	-59.3	60,859	-0.10%	大買/大賣/
2023/05/25	383.1	61.04	143.4	61.15	61.70	239.7	56,693	0.42%	大買/大賣/鉅額交易
2023/05/24	19.4	55.00	60.5	55.46	56.10	-41.1	53,445	-0.08%
2023/05/23	14	53.41	27.1	53.58	53.60	-13.1	51,926	-0.03%
2023/05/22	23	52.88	23.4	53.12	52.70	-0.4	50,829	0.00%
2023/05/19	62.1	51.94	103.2	52.31	53.20	-41.1	49,902	-0.08%	大賣/
2023/05/18	156	50.81	68.2	50.77	50.60	87.8	48,118	0.18%	大買/
2023/05/17	38	49.66	78	49.30	49.45	-40	46,770	-0.09%
2023/05/16	34	48.40	40	48.90	48.45	-6	45,829	-0.01%
2023/05/15	49	48.98	22.1	49.58	48.50	26.9	44,747	0.06%
2023/05/12	42.3	47.03	38	48.46	50.10	4.3	43,504	0.01%
2023/05/11	12	47.56	146	47.91	47.50	-134	40,848	-0.33%	大賣/鉅額交易
2023/05/10	15.1	48.10	20	48.13	48.10	-5	40,176	-0.01%
2023/05/09	7.1	48.86	19.3	49.08	50.00	-12.2	39,277	-0.03%
2023/05/08	10.1	50.31	14	50.35	49.90	-3.9	38,509	-0.01%
2023/05/05	3	49.27	15	49.22	49.15	-12	37,793	-0.03%
2023/05/04	3	48.25	3.2	48.78	49.55	-0.2	37,416	0.00%
2023/05/03	36.1	48.98	7	48.96	48.95	29.1	36,729	0.08%
2023/05/02	22.7	49.67	32	48.71	50.10	-9.3	36,394	-0.03%
2023/04/28	11	46.03	14	45.68	46.50	-3	35,295	-0.01%
2023/04/27	17	45.49	40.1	45.94	46.00	-23.1	34,667	-0.07%
2023/04/26	4	44.51	48	44.22	45.00	-44	33,828	-0.13%
2023/04/25	73.6	44.78	6	43.54	43.70	67.6	32,985	0.21%
2023/04/24	2	46.20	23.4	46.08	46.20	-21.4	31,630	-0.07%
2023/04/21	31.1	44.41	18	44.75	44.50	13.1	30,785	0.04%
2023/04/20	56	45.24	52	45.29	45.80	4	29,599	0.01%
2023/04/19	47	45.69	138	45.38	45.65	-91	28,817	-0.32%	大賣/
2023/04/18	8	43.52	32	43.39	43.45	-24	27,272	-0.09%
2023/04/17	5	44.70	3	44.27	44.20	2	26,654	0.01%
2023/04/14	12	44.16	25	44.73	43.95	-13	26,180	-0.05%
2023/04/13	29	44.47	41	44.25	44.45	-12	25,236	-0.05%
2023/04/12	29.4	45.00	12	45.04	45.15	17.4	24,386	0.07%
2023/04/11	33	43.39	10	43.45	43.45	23	23,306	0.10%
2023/04/10	70.3	41.83	155.5	41.93	43.40	-85.3	22,753	-0.37%	大賣/
2023/04/07	12.2	40.98	26	40.60	40.60	-13.8	21,414	-0.06%
2023/04/06	19	41.04	40.5	41.04	41.40	-21.5	20,966	-0.10%
2023/03/31	87.3	41.58	31.8	41.66	41.85	55.5	20,410	0.27%
2023/03/30	185.5	41.03	46.3	40.89	41.60	139.2	19,804	0.70%	大買/鉅額交易
2023/03/29	15	39.01	6	39.40	39.55	9	18,541	0.05%
2023/03/28	18.2	39.76	42	39.78	39.40	-23.8	18,323	-0.13%
2023/03/27	7	40.85	21.6	41.05	41.20	-14.6	18,137	-0.08%
2023/03/24	11	38.96	66.6	39.27	40.00	-55.6	17,776	-0.31%
2023/03/23	40.1	39.55	30.1	39.34	39.65	10	16,814	0.06%
2023/03/22	7.3	37.91	29.6	37.98	38.20	-22.3	15,790	-0.14%
2023/03/21	22	37.32	56.1	37.24	37.55	-34.1	15,307	-0.22%
2023/03/20	1	35.70	27.2	35.59	35.90	-26.2	14,354	-0.18%
2023/03/17	2.4	34.92	18	34.94	34.95	-15.6	14,196	-0.11%
2023/03/16	16	34.48	0	0.00	34.55	16	13,982	0.11%
2023/03/15	9.1	34.30	12	34.54	34.50	-2.9	13,837	-0.02%
2023/03/14	1	33.80	0	0.00	33.55	1	13,442	0.01%
2023/03/13	4	33.06	6	33.41	33.65	-2	13,450	-0.01%
2023/03/10	3	33.33	3	33.60	33.60	0	13,325	0.00%
2023/03/09	15	33.74	6.2	33.95	33.95	8.8	13,293	0.07%
2023/03/08	1	33.65	20	33.64	33.80	-19	13,102	-0.15%
2023/03/06	7	32.70	2	32.78	32.85	5	12,700	0.04%
2023/03/03	6	32.60	2	32.60	32.65	4	12,665	0.03%
2023/03/02	2	32.25	3	32.35	32.35	-1	12,673	-0.01%
2023/03/01	18	32.31	7	32.54	32.55	11	12,625	0.09%
2023/02/24	4	33.18	38	32.66	33.15	-34	12,354	-0.28%
2023/02/23	4	32.25	29	31.98	32.20	-25	11,845	-0.21%
2023/02/22	1	31.70	5	31.60	31.75	-4	11,623	-0.03%
2023/02/21	0	0.00	8	31.78	31.75	-8	11,700	-0.07%
2023/02/20	0	0.00	9	31.74	31.70	-9	11,823	-0.08%
2023/02/17	0	0.00	4	31.65	31.65	-4	11,955	-0.03%
2023/02/16	4	31.59	10	31.70	31.50	-6	12,054	-0.05%
2023/02/15	0	0.00	9	31.73	31.80	-9	12,205	-0.07%
2023/02/14	0	0.00	21.5	31.85	31.75	-21.5	12,160	-0.18%
2023/02/13	0	0.00	29	31.63	31.70	-29	12,208	-0.24%
2023/02/10	11	31.32	0	0.00	31.20	11	12,266	0.09%
2023/02/09	1	31.40	5	31.78	31.80	-4	12,478	-0.03%
2023/02/08	1	31.90	7	31.94	31.90	-6	12,584	-0.05%
2023/02/07	1	31.90	0	0.00	31.95	1	12,556	0.01%
2023/02/06	2	31.75	2	31.90	31.95	0	12,536	0.00%
2023/02/03	0	0.00	25.3	31.88	31.95	-25.3	12,466	-0.20%
2023/02/02	0	0.00	22	31.70	31.80	-22	12,352	-0.18%
2023/02/01	3	31.32	1	31.50	31.40	2	12,154	0.02%
2023/01/31	1	31.25	23.1	31.40	31.50	-22.1	12,085	-0.18%
2023/01/30	2	30.78	7.5	30.86	31.20	-5.5	11,639	-0.05%
2023/01/17	0	0.00	2	30.20	30.20	-2	11,224	-0.02%
2023/01/16	1	30.00	0	0.00	30.10	1	11,192	0.01%
2023/01/13	0	0.00	1.2	30.14	30.20	-1.2	11,160	-0.01%
2023/01/12	3	30.10	2.1	30.10	30.10	0.9	11,461	0.01%
2023/01/11	0	0.00	16	30.23	30.30	-16	11,486	-0.14%
2023/01/10	1	30.20	4	30.13	30.15	-3	11,454	-0.03%
2023/01/09	0	0.00	2	29.90	30.00	-2	11,397	-0.02%
2023/01/03	2	29.00	0	0.00	29.20	2	11,411	0.02%
2022/12/30	0	0.00	1	29.50	29.40	-1	11,354	-0.01%
2022/12/29	1	29.05	0	0.00	29.45	1	11,320	0.01%
2022/12/26	0	29.60	5	29.65	29.65	-5	11,466	-0.04%
2022/12/23	9	29.78	0	0.00	29.90	9	11,554	0.08%
2022/12/22	0	0.00	3	30.25	30.15	-3	11,599	-0.03%
2022/12/21	4	30.05	9.1	30.20	30.05	-5.1	11,359	-0.04%
2022/12/20	9	30.05	22	30.45	30.10	-13	11,021	-0.12%
2022/12/19	0	0.00	56.7	30.29	30.50	-56.7	10,535	-0.54%
2022/12/16	8	29.32	12.2	29.60	30.00	-4.2	9,847	-0.04%
2022/12/15	1	29.15	8	29.18	29.30	-7	9,325	-0.08%
2022/12/14	5	28.87	4.6	29.03	29.15	0.4	9,391	0.00%
2022/12/13	4	28.85	18	28.92	28.90	-14	9,446	-0.15%
2022/12/12	8	28.40	0	0.00	28.50	8	9,340	0.09%
2022/12/09	0	0.00	5	28.25	28.40	-5	9,552	-0.05%
2022/12/07	0.3	27.28	0	0.00	27.30	0.3	9,349	0.00%
2022/12/06	0.1	27.30	6	27.37	27.50	-6	9,356	-0.06%
2022/12/02	20	27.53	0	0.00	27.60	20	9,291	0.22%
2022/11/30	0.1	27.50	0	0.00	27.65	0.1	9,253	0.00%
2022/11/29	0	0.00	3	27.45	27.65	-3	9,274	-0.03%
2022/11/28	0.1	27.15	0	0.00	27.10	0.1	9,222	0.00%
2022/11/25	0.1	27.35	0.1	27.35	27.25	-0.1	9,273	0.00%
2022/11/24	0.7	27.44	0	0.00	27.35	0.7	9,309	0.01%
2022/11/21	0.8	27.49	2	27.30	27.35	-1.2	9,523	-0.01%
2022/11/18	0.1	27.80	0	0.00	27.65	0.1	9,511	0.00%
2022/11/16	1	27.50	0	0.00	27.70	1	9,458	0.01%
2022/11/15	1	27.30	3	27.53	27.55	-2	9,377	-0.02%
2022/11/14	1	27.50	0	0.00	27.50	1	9,287	0.01%
2022/11/11	0	0.00	74	27.31	27.50	-74	9,163	-0.81%
2022/11/10	1	27.20	20	27.10	27.20	-19	8,994	-0.21%
2022/11/09	0	0.00	0	27.30	27.35	0	9,062	0.00%
2022/11/08	0	0.00	70	27.25	27.25	-70	9,048	-0.77%
2022/11/07	0	0.00	3	26.52	26.80	-3	8,928	-0.03%
2022/11/04	63.2	25.31	40	25.35	25.35	23.2	8,804	0.26%
2022/11/02	103.1	26.01	0	0.00	25.95	103.1	8,781	1.17%	大買/鉅額交易
2022/11/01	0	0.00	50	26.15	26.20	-50	8,878	-0.56%
2022/10/27	3	26.00	41.3	26.00	26.00	-38.3	9,140	-0.42%
2022/10/24	58	26.15	0	0.00	26.15	58	9,249	0.63%
2022/10/21	0.1	26.25	20	26.15	26.10	-20	9,298	-0.21%
2022/10/19	35	26.26	3.1	26.17	26.20	31.9	9,006	0.35%
2022/10/18	63.1	26.24	0	0.00	26.20	63.1	8,926	0.71%
2022/10/14	5	26.45	0	0.00	26.55	5	8,746	0.06%
2022/10/13	0	26.50	0	0.00	26.50	0	8,757	0.00%
2022/10/11	1.2	26.47	0	0.00	26.30	1.2	8,716	0.01%
2022/10/05	0	0.00	33	27.21	27.10	-33	8,782	-0.38%
2022/10/03	1	26.45	0	0.00	26.75	1	8,819	0.01%
2022/09/30	1	26.70	5	27.03	26.55	-4	8,859	-0.05%
2022/09/29	4	27.25	1	27.30	27.35	3	8,855	0.03%
2022/09/28	1	26.80	1	26.85	26.85	0	9,189	0.00%
2022/09/26	32	26.85	1	26.90	26.95	31	9,479	0.33%
2022/09/22	1	27.15	0	0.00	27.25	1	9,861	0.01%
2022/09/16	6	27.08	0	0.00	27.35	6	9,314	0.06%
2022/09/15	0	0.00	1	27.40	27.35	-1	9,093	-0.01%
2022/09/14	1	27.25	0	0.00	27.40	1	9,045	0.01%
2022/09/08	6.1	26.63	1	27.25	27.20	5.1	9,338	0.05%
2022/09/07	2	26.80	0	0.00	26.75	2	9,324	0.02%
2022/09/06	4.1	26.93	0	0.00	26.95	4.1	9,343	0.04%
2022/09/05	0.1	27.30	20	27.10	27.15	-19.9	9,307	-0.21%
2022/08/30	0.1	27.60	6	27.43	27.50	-5.9	9,167	-0.06%
2022/08/29	2	27.45	0	0.00	27.35	2	9,085	0.02%
2022/08/26	0	0.00	3	28.00	28.05	-3	9,017	-0.03%
2022/08/24	1	27.90	0.1	28.15	27.85	0.9	9,036	0.01%
2022/08/23	0	28.20	0	0.00	28.15	0	9,089	0.00%
2022/08/22	3	28.17	0.4	28.20	28.20	2.6	9,079	0.03%
2022/08/19	2.1	28.31	0	0.00	28.50	2.1	9,069	0.02%
2022/08/18	3	28.25	0	0.00	28.35	3	9,070	0.03%
2022/08/17	0	0.00	0.4	28.15	28.35	-0.4	9,096	0.00%
2022/08/16	1	28.00	0	0.00	28.20	1	9,090	0.01%
2022/08/15	0.1	28.26	0.1	28.25	27.90	0	9,039	0.00%
2022/08/11	7	28.26	0	0.00	28.40	7	8,965	0.08%
2022/08/10	0	0.00	2	28.00	28.15	-2	8,842	-0.02%
2022/08/09	0	0.00	11	27.85	28.00	-11	8,789	-0.13%
2022/08/05	2	27.20	6	27.03	27.35	-4	8,636	-0.05%
2022/08/04	0.1	26.75	0	0.00	26.70	0.1	8,585	0.00%
2022/08/03	4	26.75	1	26.85	26.85	3	8,611	0.03%
2022/08/02	0	0.00	4	26.20	26.40	-4	8,779	-0.05%
2022/07/29	0	0.00	1	26.40	26.50	-1	9,047	-0.01%
2022/07/28	0	26.00	0	0.00	26.35	0	9,031	0.00%
2022/07/27	0	25.95	0	0.00	26.00	0	8,975	0.00%
2022/07/26	0	0.00	3	25.33	25.40	-3	8,980	-0.03%
2022/07/25	2	25.20	1	25.15	25.20	1	9,026	0.01%
2022/07/20	0	0.00	5.3	25.14	24.90	-5.3	9,412	-0.06%
2022/07/19	0.4	24.55	0	0.00	24.65	0.4	9,608	0.00%
2022/07/18	2	24.55	0	0.00	24.50	2	9,641	0.02%
2022/07/14	1	24.40	2	24.10	24.30	-1	9,570	-0.01%
2022/07/13	4	24.23	5	24.30	23.95	-1	9,570	-0.01%
2022/07/12	3.1	24.13	0	0.00	23.95	3.1	9,525	0.03%
2022/07/11	13	24.46	7	24.70	24.45	6	9,411	0.06%
2022/07/08	2	24.13	0	0.00	24.05	2	9,294	0.02%
2022/07/07	0.1	23.55	0	0.00	23.60	0.1	9,233	0.00%
2022/07/06	8.1	23.44	1	23.55	23.40	7.1	9,172	0.08%
2022/07/05	8	26.20	0	26.35	26.25	8	8,734	0.09%
2022/07/04	5	26.30	0	0.00	26.30	5	8,555	0.06%
2022/07/01	2	26.30	0	0.00	26.35	2	8,570	0.02%
2022/06/30	15.4	26.83	0	0.00	26.70	15.4	8,398	0.18%
2022/06/29	12.3	27.86	0	0.00	27.65	12.3	8,141	0.15%
2022/06/28	15	28.17	0	0.00	28.30	15	8,119	0.18%
2022/06/27	6.1	28.40	1	28.40	28.45	5.1	8,146	0.06%
2022/06/24	0	0.00	4	28.58	28.70	-4	8,126	-0.05%
2022/06/23	1.1	28.38	0	0.00	28.15	1.1	8,119	0.01%
2022/06/21	0	0.00	1	28.55	28.75	-1	8,161	-0.01%
2022/06/20	2.2	28.29	1	28.65	28.20	1.2	8,198	0.01%
2022/06/17	3.2	28.41	0	0.00	28.95	3.2	8,162	0.04%
2022/06/15	0	0.00	13	28.89	28.90	-13	8,172	-0.16%
2022/06/10	0.2	28.60	0	0.00	28.80	0.2	8,385	0.00%
2022/06/08	0.2	28.70	0	0.00	28.65	0.2	8,456	0.00%
2022/06/06	0	28.75	0	0.00	28.55	0	8,762	0.00%
2022/06/02	3	28.40	6	28.72	28.80	-3	8,880	-0.03%
2022/06/01	0	0.00	5	28.68	28.60	-5	9,181	-0.05%
2022/05/31	1	28.58	5	28.55	28.40	-4	9,331	-0.04%
2022/05/30	2	28.20	2	28.10	28.20	0	9,486	0.00%
2022/05/26	10	27.53	0	0.00	27.35	10	10,328	0.10%
2022/05/25	1	27.25	0	0.00	27.25	1	14,865	0.01%
2022/05/24	0	0.00	20	27.30	27.30	-20	15,680	-0.13%
2022/05/23	0	0.00	1	27.60	27.60	-1	16,041	-0.01%
2022/05/19	5	27.65	0	0.00	28.05	5	16,453	0.03%
2022/05/18	0	0.00	4	27.85	27.85	-4	16,634	-0.02%
2022/05/16	0	0.00	10	27.34	27.60	-10	16,825	-0.06%
2022/05/13	1.2	27.12	0	0.00	27.15	1.2	17,090	0.01%
2022/05/12	2	27.13	0	0.00	27.00	2	17,210	0.01%
2022/05/10	3	27.17	3	27.15	27.40	0	17,953	0.00%
2022/05/09	11	27.65	20	28.02	27.70	-9	18,037	-0.05%
2022/05/06	0	0.00	2	28.90	29.05	-2	18,036	-0.01%
2022/05/03	1	28.36	0	0.00	28.65	1	18,862	0.01%
2022/04/29	0	28.55	0	0.00	28.50	0	19,259	0.00%
2022/04/28	1	28.30	0	0.00	28.40	1	19,548	0.01%
2022/04/27	7	28.35	1	28.25	28.25	6	20,025	0.03%
2022/04/26	2	28.78	2.1	28.85	28.85	-0.1	20,920	0.00%
2022/04/25	9	28.70	5	28.95	28.60	4	20,981	0.02%
2022/04/22	2	29.10	0	0.00	29.10	2	20,926	0.01%
2022/04/21	2	29.20	2	29.40	29.30	0	20,976	0.00%
2022/04/20	1	29.30	4	29.35	29.15	-3	21,222	-0.01%
2022/04/19	0	29.40	2	29.40	29.25	-2	21,442	-0.01%
2022/04/18	3	29.33	2	29.35	29.35	1	21,638	0.00%
2022/04/13	1	29.40	0	0.00	29.40	1	21,823	0.00%
2022/04/12	1	29.05	2	29.10	29.00	-1	21,825	0.00%
2022/04/11	3	29.20	0	0.00	29.05	3	21,787	0.01%
2022/04/08	2	29.20	0	0.00	29.15	2	21,735	0.01%
2022/04/07	3	29.50	0	0.00	29.25	3	21,684	0.01%
2022/04/06	0	0.00	1	30.00	29.80	-1	21,532	0.00%
2022/04/01	0	0.00	1	29.90	29.90	-1	21,560	0.00%
2022/03/31	22	30.04	1.1	30.00	29.75	20.9	21,547	0.10%
2022/03/28	1	29.95	0	0.00	29.95	1	21,459	0.00%
2022/03/24	2	29.63	0	0.00	29.70	2	21,579	0.01%
2022/03/23	5	29.98	2.5	29.86	29.80	2.5	21,573	0.01%
2022/03/22	12	30.17	1	30.00	30.00	11	21,462	0.05%
2022/03/21	8	30.04	1	30.10	30.05	7	21,350	0.03%
2022/03/18	1	29.70	0	0.00	29.75	1	21,183	0.00%
2022/03/17	4.8	29.61	0.8	29.62	29.60	4.1	21,161	0.02%
2022/03/15	2	29.55	12	29.65	29.35	-10	20,977	-0.05%
2022/03/14	2.1	29.75	45	29.49	29.65	-42.9	20,942	-0.20%
2022/03/10	2	29.30	1	29.20	29.45	1	20,969	0.00%
2022/03/09	8.1	28.87	0	0.00	28.80	8.1	20,932	0.04%
2022/03/08	1.2	29.01	2	28.95	28.95	-0.8	20,708	0.00%
2022/03/07	13.1	28.95	0.1	29.10	28.90	13	20,692	0.06%
2022/03/04	1	29.50	0	0.00	29.50	1	20,859	0.00%
2022/03/03	0.1	29.45	2	29.40	29.50	-2	20,771	-0.01%
2022/03/02	1	29.30	0	0.00	29.35	1	20,565	0.00%
2022/03/01	4	29.22	1	29.40	29.35	3	20,298	0.01%
2022/02/25	8.1	29.27	9	29.26	29.40	-1	19,738	0.00%
2022/02/24	13.1	29.18	2	29.20	29.25	11.1	15,179	0.07%
2022/02/23	7.1	29.96	15	30.05	30.00	-7.9	14,379	-0.05%
2022/02/22	3.1	30.12	3	30.07	30.25	0.1	14,076	0.00%
2022/02/21	15	30.33	10	30.14	30.30	5	13,822	0.04%
2022/02/18	6	30.33	0	0.00	30.30	6	13,645	0.04%
2022/02/17	2	30.45	0	0.00	30.60	2	13,443	0.01%
2022/02/16	32.2	30.44	0.2	30.45	30.40	32	13,387	0.24%
2022/02/15	16.2	30.30	0	0.00	30.65	16.2	13,191	0.12%
2022/02/14	20	30.44	1	30.40	30.30	19	12,885	0.15%
2022/02/11	2	30.85	29	30.92	31.00	-27	12,731	-0.21%
2022/02/10	27.1	30.56	6.1	30.75	30.80	21	12,609	0.17%
2022/02/09	18	31.89	14	32.14	32.00	4	12,229	0.03%
2022/02/08	5	31.95	34.4	31.91	32.00	-29.4	12,001	-0.24%
2022/02/07	18	31.31	47	31.47	31.60	-29	11,987	-0.24%
2022/01/26	72	31.50	69	31.34	31.35	3	11,803	0.03%
2022/01/25	2.2	31.11	17	31.37	31.60	-14.8	11,590	-0.13%
2022/01/24	2	31.00	35	31.17	31.45	-33	11,204	-0.29%
2022/01/21	46.2	31.15	24	30.96	31.25	22.2	10,801	0.21%
2022/01/20	21	31.25	32.6	31.13	31.50	-11.6	10,475	-0.11%
2022/01/19	26	31.08	29	31.11	30.95	-3	9,896	-0.03%
2022/01/18	26.3	29.97	9	30.12	30.00	17.3	8,844	0.20%
2022/01/17	0	0.00	88	30.15	30.15	-88	8,720	-1.01%
2022/01/14	0	0.00	13	29.74	29.85	-13	8,630	-0.15%
2022/01/13	2	29.75	4	29.95	30.00	-2	8,751	-0.02%
2022/01/12	2	29.50	4	29.75	29.75	-2	8,633	-0.02%
2022/01/11	0	0.00	2	29.30	29.35	-2	8,401	-0.02%
2022/01/10	0	0.00	3	29.10	29.10	-3	8,222	-0.04%
2022/01/07	0	0.00	5	29.05	29.05	-5	8,195	-0.06%
2022/01/05	5	29.20	6	29.05	29.05	-1	8,214	-0.01%
2022/01/04	0	0.00	2	29.05	29.10	-2	8,331	-0.02%
2021/12/29	0	0.00	5	29.25	29.25	-5	8,830	-0.06%
2021/12/28	1	29.15	7	29.11	29.20	-6	8,874	-0.07%
2021/12/27	4	29.15	2	29.15	29.20	2	8,883	0.02%
2021/12/24	8	29.20	0	0.00	29.10	8	8,970	0.09%
2021/12/23	0	0.00	3	29.00	28.95	-3	8,972	-0.03%
2021/12/22	2	29.00	0	0.00	28.95	2	9,038	0.02%
2021/12/21	3	29.00	0	0.00	28.95	3	8,999	0.03%
2021/12/20	9	28.92	1	28.80	28.90	8	8,949	0.09%
2021/12/17	1.1	28.86	0	0.00	28.85	1.1	8,894	0.01%
2021/12/16	3	28.95	0	0.00	29.05	3	8,842	0.03%
2021/12/15	0	28.95	0	0.00	29.00	0	8,920	0.00%
2021/12/14	6	29.03	2	28.95	29.00	4	9,055	0.04%
2021/12/13	2	29.00	0	0.00	29.00	2	9,093	0.02%
2021/12/10	0	0.00	1	29.20	29.25	-1	9,183	-0.01%
2021/12/09	3	29.03	2	29.20	29.15	1	9,208	0.01%
2021/12/08	3	29.35	7.1	29.25	29.20	-4.1	9,224	-0.04%
2021/12/07	0	0.00	18	29.24	29.35	-18	9,211	-0.20%
2021/12/06	0	0.00	8	29.16	29.30	-8	9,161	-0.09%
2021/12/02	0	0.00	1	29.35	29.15	-1	9,150	-0.01%
2021/12/01	1	29.15	1	29.20	29.30	0	9,177	0.00%
2021/11/30	14	29.29	10	29.70	28.60	4	9,029	0.04%
2021/11/29	1	29.00	10	29.05	29.30	-9	8,533	-0.11%
2021/11/26	10	29.43	1	29.65	29.15	9	8,478	0.11%
2021/11/25	20	29.53	12	29.55	29.65	8	8,556	0.09%
2021/11/24	0	0.00	12	29.13	29.35	-12	8,523	-0.14%
2021/11/23	5	29.25	19.8	29.05	29.10	-14.8	8,519	-0.17%
2021/11/22	25	29.25	0	0.00	29.40	25	8,569	0.29%
2021/11/19	0	0.00	5	29.20	29.20	-5	8,606	-0.06%
2021/11/18	0	0.00	0.2	28.85	28.80	-0.2	8,619	0.00%
2021/11/17	1	28.95	0	0.00	28.80	1	8,680	0.01%
2021/11/12	1	28.60	1	28.80	28.80	0	8,839	0.00%
2021/11/11	0	0.00	2	28.75	28.65	-2	8,921	-0.02%
2021/11/10	1	28.60	3	28.85	28.95	-2	9,163	-0.02%
2021/11/08	11	28.44	0	0.00	28.45	11	9,288	0.12%
2021/11/05	1	29.30	1	29.55	29.55	0	9,167	0.00%
2021/11/04	2	29.68	7	29.81	29.80	-5	9,214	-0.05%
2021/11/03	0	0.00	2.3	29.29	29.30	-2.3	9,028	-0.03%
2021/10/28	0	0.00	2	29.30	29.35	-2	9,800	-0.02%
2021/10/25	0	0.00	1	29.15	29.20	-1	10,286	-0.01%
2021/10/22	2	29.10	5.3	29.24	29.25	-3.3	10,483	-0.03%
2021/10/21	1	29.05	7	29.19	29.10	-6	10,481	-0.06%
2021/10/20	0	28.75	2	28.88	28.90	-2	10,426	-0.02%
2021/10/19	0	0.00	2	28.40	28.50	-2	10,454	-0.02%
2021/10/14	1	28.50	3	28.48	28.40	-2	12,692	-0.02%
2021/10/13	0	0.00	7	28.74	28.70	-7	12,980	-0.05%
2021/10/12	1	28.50	13	28.65	28.70	-12	13,135	-0.09%
2021/10/08	1	28.35	3	28.43	28.40	-2	13,243	-0.02%
2021/10/07	2	28.20	34	28.12	28.35	-32	13,279	-0.24%
2021/10/06	0.2	27.50	7	27.45	27.55	-6.8	13,170	-0.05%
2021/10/04	0.4	27.35	5	27.15	27.15	-4.6	13,283	-0.03%
2021/10/01	0	27.35	10	27.30	27.45	-10	13,427	-0.07%
2021/09/30	3.6	27.17	0	0.00	27.50	3.6	13,451	0.03%
2021/09/29	8.2	27.28	8	27.44	27.25	0.2	13,541	0.00%
2021/09/28	12	27.67	0	0.00	27.70	12	13,644	0.09%
2021/09/27	3	27.70	0	0.00	27.60	3	13,995	0.02%
2021/09/24	2.1	27.75	0	0.00	27.70	2.1	14,038	0.01%
2021/09/23	5	27.75	0	0.00	27.75	5	14,059	0.04%
2021/09/22	0.2	27.35	11	27.18	27.40	-10.8	14,101	-0.08%
2021/09/17	0	0.00	3	27.75	27.70	-3	14,159	-0.02%
2021/09/16	0	0.00	1	27.70	27.70	-1	14,152	-0.01%
2021/09/15	2	27.75	69.1	27.83	27.75	-67.1	14,166	-0.47%
2021/09/14	1	27.30	2	27.25	27.20	-1	14,033	-0.01%
2021/09/13	64	27.05	0	0.00	27.05	64	14,016	0.46%
2021/09/10	1	27.10	0	0.00	27.15	1	14,056	0.01%
2021/09/09	1	27.15	0	0.00	27.10	1	14,211	0.01%
2021/09/07	0.2	27.55	7.1	27.43	27.45	-6.9	14,376	-0.05%
2021/09/06	2	27.70	3	27.65	27.55	-1	14,502	-0.01%
2021/09/03	1	27.60	4	27.58	27.55	-3	14,530	-0.02%
2021/09/02	21	27.55	0	0.00	27.50	21	14,725	0.14%
2021/09/01	0	0.00	2	27.65	27.55	-2	14,856	-0.01%
2021/08/31	5.1	27.54	0	0.00	27.40	5.1	14,874	0.03%
2021/08/30	2	27.45	2	27.45	27.65	0	14,854	0.00%
2021/08/27	1	27.45	0	0.00	27.50	1	14,902	0.01%
2021/08/26	1	27.40	0	0.00	27.35	1	14,962	0.01%
2021/08/25	3	27.78	5	27.70	27.75	-2	15,092	-0.01%
2021/08/24	0	0.00	4	27.50	27.60	-4	15,225	-0.03%
2021/08/23	5	26.97	0	0.00	26.95	5	15,310	0.03%
2021/08/20	9	26.87	4	26.95	26.90	5	15,435	0.03%
2021/08/19	7	26.66	0	0.00	26.70	7	16,216	0.04%
2021/08/18	1	26.85	0	0.00	27.00	1	16,212	0.01%
2021/08/17	1	26.85	5	26.84	26.75	-4	16,279	-0.02%
2021/08/16	22	26.82	0	0.00	26.70	22	16,316	0.13%
2021/08/13	5	27.12	0	0.00	27.15	5	16,292	0.03%
2021/08/12	1	27.20	9	27.30	27.35	-8	16,283	-0.05%
2021/08/11	7	27.21	13	27.29	27.20	-6	16,355	-0.04%
2021/08/10	12	27.11	5	27.10	27.20	7	16,448	0.04%
2021/08/09	3.1	27.22	4	27.31	27.30	-0.9	16,610	-0.01%
2021/08/06	42	27.29	17	27.53	27.70	25	16,679	0.15%
2021/08/05	26	27.15	3	27.20	27.10	23	16,561	0.14%
2021/08/04	7	27.19	0	27.30	27.30	7	16,863	0.04%
2021/08/03	18.1	27.30	11	27.17	27.40	7.1	17,018	0.04%
2021/08/02	15.1	27.54	1	27.45	27.60	14.1	17,057	0.08%
2021/07/30	15	27.78	30	27.93	27.75	-15	16,996	-0.09%
2021/07/29	2	28.00	0	0.00	28.00	2	16,936	0.01%
2021/07/28	19.2	27.98	2	27.90	28.05	17.2	17,088	0.10%
2021/07/27	3	28.18	7	28.19	28.15	-4	17,297	-0.02%
2021/07/26	13	28.21	0	0.00	28.10	13	17,603	0.07%
2021/07/23	30	28.23	1	28.20	28.10	29	17,588	0.16%
2021/07/22	11	28.14	1	28.15	28.20	10	17,556	0.06%
2021/07/21	61.2	28.17	11	28.18	28.05	50.2	17,414	0.29%
2021/07/20	32	31.30	35	31.25	31.20	-3	16,072	-0.02%
2021/07/19	6	31.60	5	31.40	31.65	1	15,731	0.01%
2021/07/16	4	31.83	0	0.00	31.75	4	15,823	0.03%
2021/07/15	0	0.00	1	31.95	31.95	-1	15,840	-0.01%
2021/07/14	1	32.15	5	32.20	32.10	-4	15,771	-0.03%
2021/07/13	12	32.72	11	32.45	32.20	1	15,830	0.01%
2021/07/12	8	32.78	6	32.69	32.65	2	15,761	0.01%
2021/07/09	6	32.72	2.2	32.60	32.70	3.8	15,802	0.02%
2021/07/08	3	33.00	16	32.91	32.80	-13	16,007	-0.08%
2021/07/07	3	32.73	8	32.78	32.75	-5	16,035	-0.03%
2021/07/06	2	32.65	6	32.63	32.70	-4	16,221	-0.02%
2021/07/05	14	32.58	8	32.76	32.55	6	16,263	0.04%
2021/07/02	20	32.03	23	32.04	32.35	-3	16,203	-0.02%
2021/07/01	3	31.18	2	31.33	31.05	1	16,089	0.01%
2021/06/30	0	0.00	5	31.02	31.00	-5	16,096	-0.03%
2021/06/29	1	30.80	0.2	30.75	30.75	0.8	16,144	0.00%
2021/06/28	1	30.80	0	0.00	30.80	1	16,267	0.01%
2021/06/25	0	0.00	13	30.90	30.80	-13	16,274	-0.08%
2021/06/24	1	30.45	0	0.00	30.40	1	16,354	0.01%
2021/06/23	1	30.45	2	30.60	30.40	-1	16,487	-0.01%
2021/06/22	11	30.54	12	30.57	30.40	-1	16,918	-0.01%
2021/06/21	13	30.38	0	0.00	30.30	13	17,834	0.07%
2021/06/18	0	0.00	6.8	30.83	30.65	-6.8	18,194	-0.04%
2021/06/17	0	0.00	1	30.80	30.60	-1	18,405	-0.01%
2021/06/16	33	30.86	8	30.84	30.60	25	19,062	0.13%
2021/06/15	13	30.20	0	0.00	30.15	13	19,614	0.07%
2021/06/10	3	30.00	0	0.00	30.25	3	19,681	0.02%
2021/06/09	1	30.25	0	0.00	30.20	1	19,730	0.01%
2021/06/08	5	30.85	2	30.80	30.65	3	19,762	0.02%
2021/06/07	1	30.45	4	30.70	30.55	-3	19,818	-0.02%
2021/06/04	8	30.88	0	0.00	30.95	8	19,841	0.04%
2021/06/03	2	31.35	3	31.20	31.25	-1	19,870	-0.01%
2021/06/02	13	31.37	0	0.00	31.35	13	19,923	0.07%
2021/06/01	4.8	31.21	5	31.36	31.40	-0.2	19,887	0.00%
2021/05/31	2	30.58	13	30.77	30.75	-11	19,846	-0.06%
2021/05/28	1	29.95	6	30.33	30.55	-5	19,835	-0.03%
2021/05/27	1	29.70	1	29.70	29.55	0	19,905	0.00%
2021/05/26	3	29.77	10	29.85	29.70	-7	19,518	-0.04%
2021/05/25	12	29.60	10.3	29.61	29.55	1.7	19,581	0.01%
2021/05/24	1.6	29.21	0	0.00	29.30	1.6	19,634	0.01%
2021/05/21	20	29.23	4	29.16	29.10	16	19,682	0.08%
2021/05/20	17	29.27	0	0.00	29.20	17	19,584	0.09%
2021/05/19	4	28.91	2	29.15	29.15	2	19,594	0.01%
2021/05/18	15	28.53	1	28.60	28.70	14	19,648	0.07%
2021/05/17	6	27.98	17	28.50	27.90	-11	19,605	-0.06%
2021/05/14	3	29.92	0	0.00	29.55	3	19,375	0.02%
2021/05/13	0	0.00	5	29.70	29.70	-5	19,318	-0.03%
2021/05/12	25	29.88	18	29.88	30.00	7	19,135	0.04%
2021/05/11	6	30.68	0.4	30.85	30.50	5.6	18,813	0.03%
2021/05/10	4	30.74	16	30.89	31.20	-12	18,683	-0.06%
2021/05/07	7	31.03	0	0.00	31.15	7	19,015	0.04%
2021/05/06	0	0.00	6	30.90	30.75	-6	19,568	-0.03%
2021/05/05	11.8	30.89	5	31.05	30.80	6.8	20,029	0.03%
2021/05/04	17	31.09	27.1	31.12	31.15	-10.1	19,961	-0.05%
2021/05/03	21	31.70	14	31.68	31.65	7	19,780	0.04%
2021/04/29	7	32.54	23	32.55	32.70	-16	19,586	-0.08%
2021/04/28	5	32.65	3	32.68	32.70	2	19,594	0.01%
2021/04/27	22	32.74	1	32.70	32.60	21	19,730	0.11%
2021/04/26	6	32.62	2.1	32.80	32.80	3.9	19,659	0.02%
2021/04/23	26	32.21	0	0.00	32.45	26	19,574	0.13%
2021/04/22	32	32.61	6	32.69	32.55	26	19,688	0.13%
2021/04/21	11	33.11	15	33.20	33.00	-4	19,681	-0.02%
2021/04/20	17	33.09	0.1	33.10	33.10	16.9	19,604	0.09%
2021/04/19	8	33.09	0.1	33.05	33.05	7.9	19,556	0.04%
2021/04/16	5	32.90	1	32.90	32.95	4	19,469	0.02%
2021/04/15	9	32.76	8	32.78	32.85	1	19,541	0.01%
2021/04/14	38.1	32.88	1	32.75	33.00	37.1	19,450	0.19%
2021/04/13	23.1	33.39	9	33.39	33.15	14.1	19,250	0.07%
2021/04/12	18	33.51	0	0.00	33.40	18	19,191	0.09%
2021/04/09	28	33.72	13.3	33.71	33.70	14.7	19,040	0.08%
2021/04/08	9	33.60	2	33.60	33.55	7	18,929	0.04%
2021/04/07	10	33.48	11	33.41	33.45	-1	18,819	-0.01%
2021/04/06	23	33.46	6	33.45	33.40	17	18,656	0.09%
2021/04/01	4	33.48	6	33.48	33.40	-2	18,698	-0.01%
2021/03/31	11	33.70	0.1	33.75	33.50	10.9	18,637	0.06%
2021/03/30	1	33.65	11	33.78	33.85	-10	18,519	-0.05%
2021/03/29	46	33.43	5	33.54	33.55	41	18,451	0.22%
2021/03/26	3	33.27	10	33.33	33.45	-7	18,397	-0.04%
2021/03/25	17	33.09	13	33.10	33.20	4	18,661	0.02%
2021/03/24	20	33.83	17	34.00	33.75	3	18,375	0.02%
2021/03/23	10	34.29	13.1	34.44	34.75	-3.1	17,678	-0.02%
2021/03/22	6	34.18	113	34.11	34.35	-107	17,445	-0.61%	大賣/鉅額交易
2021/03/19	27	33.84	11.6	34.02	33.85	15.4	17,615	0.09%
2021/03/18	2	33.90	38	33.67	33.85	-36	17,268	-0.21%
2021/03/17	2	32.50	0.1	32.60	32.65	1.9	16,685	0.01%
2021/03/16	0	0.00	1	32.60	32.60	-1	16,767	-0.01%
2021/03/15	0	0.00	21	32.65	32.60	-21	16,836	-0.12%
2021/03/12	1	32.30	4	32.35	32.40	-3	16,874	-0.02%
2021/03/11	4	32.23	0	0.00	32.25	4	16,894	0.02%
2021/03/10	10	32.24	8	32.18	32.10	2	16,992	0.01%
2021/03/09	0	0.00	1	32.00	32.00	-1	17,174	-0.01%
2021/03/05	3	31.42	8	31.33	31.65	-5	17,400	-0.03%
2021/03/04	3	31.15	0	0.00	31.35	3	17,900	0.02%
2021/03/03	5	31.25	13	31.33	31.40	-8	17,975	-0.04%
2021/03/02	115	31.62	0	0.00	31.35	115	17,826	0.65%	大買/鉅額交易
2021/02/26	26	31.55	201	32.00	32.00	-175	17,634	-0.99%	大賣/鉅額交易
2021/02/25	5	31.73	17	31.80	31.70	-12	17,263	-0.07%
2021/02/24	12	32.08	164	31.96	31.90	-152	17,199	-0.88%	大賣/鉅額交易
2021/02/23	9	31.64	8	31.74	31.80	1	17,047	0.01%
2021/02/22	1.2	31.28	0	0.00	31.30	1.2	16,982	0.01%
2021/02/19	7	30.83	0.2	30.96	31.15	6.8	17,001	0.04%
2021/02/18	3	30.82	0	0.00	30.80	3	17,007	0.02%
2021/02/17	6	31.02	0	0.00	31.00	6	17,080	0.04%
2021/02/05	2	30.80	12	30.78	30.80	-10	17,294	-0.06%
2021/02/04	8	30.88	0	0.00	30.75	8	17,281	0.05%
2021/02/03	1	30.95	1	31.05	31.10	0	17,275	0.00%
2021/02/01	356	30.80	0	0.00	31.10	356	17,212	2.07%	大買/鉅額交易
2021/01/29	6	31.86	6	31.13	31.25	0	17,075	0.00%
2021/01/28	5	32.82	11	32.62	32.70	-6	16,547	-0.04%
2021/01/27	5.1	32.29	41	32.20	32.35	-35.9	15,969	-0.22%
2021/01/26	1	30.85	2	31.40	30.85	-1	15,400	-0.01%
2021/01/25	5	31.16	27	31.11	31.20	-22	15,324	-0.14%
2021/01/22	0	0.00	4	30.76	30.70	-4	15,169	-0.03%
2021/01/21	13	30.03	0	0.00	29.90	13	15,053	0.09%
2021/01/20	21	30.30	0	0.00	30.00	21	15,065	0.14%
2021/01/19	2	31.05	1	30.90	30.75	1	14,868	0.01%
2021/01/18	26	30.76	5	30.75	30.65	21	14,940	0.14%
2021/01/15	6	31.23	7	31.82	31.00	-1	14,884	-0.01%
2021/01/14	20	31.52	7.2	31.35	31.65	12.8	14,880	0.09%
2021/01/13	7	31.09	16	31.13	30.90	-9	14,588	-0.06%
2021/01/12	0	0.00	4	30.69	30.85	-4	14,473	-0.03%
2021/01/11	2	30.80	2	30.75	31.00	0	14,358	0.00%
2021/01/08	4	30.68	11	30.71	31.00	-7	14,310	-0.05%
2021/01/07	0	0.00	5	30.50	30.50	-5	14,310	-0.03%
2021/01/06	3	30.30	10	30.31	30.35	-7	14,332	-0.05%
2021/01/05	13	30.41	0	0.00	30.50	13	14,261	0.09%
2021/01/04	9.2	30.86	11	30.94	30.80	-1.8	14,338	-0.01%
2020/12/31	6	31.06	5	30.99	31.00	1	14,232	0.01%
2020/12/30	17	30.86	7	31.11	31.15	10	14,284	0.07%
2020/12/29	13	31.10	3	31.35	30.95	10	14,241	0.07%
2020/12/28	0	0.00	18	31.04	31.05	-18	14,242	-0.13%
2020/12/25	6	30.62	0	0.00	30.55	6	14,281	0.04%
2020/12/24	1	30.50	2	30.50	30.65	-1	14,304	-0.01%
2020/12/23	1	29.95	2	29.98	30.00	-1	14,316	-0.01%
2020/12/22	6	30.22	2	30.33	30.05	4	14,312	0.03%
2020/12/21	26	29.43	35	29.60	30.05	-9	14,500	-0.06%
2020/12/18	1	30.35	2	30.28	30.20	-1	14,448	-0.01%
2020/12/17	10.2	30.56	1	31.05	30.40	9.2	14,367	0.06%
2020/12/16	0.1	30.65	8	30.63	31.05	-7.9	14,155	-0.06%
2020/12/15	46	30.08	5	30.30	30.05	41	14,004	0.29%
2020/12/14	15	30.74	15.3	30.73	31.05	-0.3	13,637	0.00%
2020/12/11	5	31.56	7	31.26	31.60	-2	13,407	-0.01%
2020/12/10	5.1	31.68	25	31.55	31.65	-19.9	13,431	-0.15%
2020/12/09	21.2	32.04	12	32.06	32.15	9.2	13,358	0.07%
2020/12/08	14.1	31.91	27	32.18	31.80	-12.9	13,298	-0.10%
2020/12/07	5	31.40	5	31.51	31.55	0	13,328	0.00%
2020/12/04	7	31.11	6	31.17	31.30	1	13,346	0.01%
2020/12/03	17	31.17	19.2	31.32	31.30	-2.2	13,311	-0.02%
2020/12/02	16	31.38	8	31.21	31.45	8	13,065	0.06%
2020/12/01	3.1	30.75	19	30.44	30.65	-16	12,992	-0.12%
2020/11/30	64	30.76	2	30.85	29.85	62	12,941	0.48%
2020/11/27	21	30.79	18	30.75	30.95	3	12,362	0.02%
2020/11/26	0	0.00	5	30.12	30.30	-5	12,214	-0.04%
2020/11/25	10	30.28	0	0.00	30.05	10	12,470	0.08%
2020/11/24	1	30.25	0	0.00	30.25	1	12,502	0.01%
2020/11/23	3	30.05	2	30.18	30.10	1	12,574	0.01%
2020/11/20	0	0.00	501	30.02	30.05	-501	12,639	-3.96%	大賣/鉅額交易
2020/11/19	13	29.94	2	30.00	29.95	11	13,095	0.08%
2020/11/18	2	30.08	3	30.05	30.15	-1	13,270	-0.01%
2020/11/17	19	30.15	11	30.20	30.30	8	13,303	0.06%
2020/11/16	18	30.19	0	0.00	30.40	18	13,666	0.13%
2020/11/13	6	29.85	13	29.96	30.30	-7	13,937	-0.05%
2020/11/12	8	29.08	1	29.10	29.20	7	13,711	0.05%
2020/11/11	6	29.20	10	29.30	29.45	-4	13,805	-0.03%
2020/11/10	6	29.37	100	29.25	29.15	-94	13,896	-0.68%
2020/11/09	6	29.35	12	29.37	29.50	-6	14,204	-0.04%
2020/11/06	6	29.28	6	29.16	29.15	0	14,334	0.00%
2020/11/05	0	0.00	6	29.21	29.10	-6	14,507	-0.04%
2020/11/04	11	28.95	2	29.13	29.00	9	14,677	0.06%
2020/11/03	2	28.73	22	28.74	28.75	-20	14,804	-0.14%
2020/11/02	10	28.29	15	28.37	28.35	-5	14,923	-0.03%
2020/10/30	22	28.61	0	0.00	28.50	22	15,195	0.14%
2020/10/29	19	28.70	0	0.00	28.70	19	15,516	0.12%
2020/10/28	0	0.00	5	29.56	29.15	-5	15,648	-0.03%
2020/10/27	3	29.00	1	29.05	29.00	2	15,788	0.01%
2020/10/26	4	29.48	14	29.36	29.30	-10	15,965	-0.06%
2020/10/23	12	28.98	0	0.00	28.85	12	15,965	0.08%
2020/10/22	12	28.46	5	28.75	28.75	7	16,121	0.04%
2020/10/21	11	28.72	0.3	28.80	28.55	10.7	16,129	0.07%
2020/10/20	5	29.05	5	29.00	28.95	0	16,591	0.00%
2020/10/19	1	28.90	4	28.85	28.80	-3	17,134	-0.02%
2020/10/16	11.5	28.81	1	28.90	28.80	10.5	17,377	0.06%
2020/10/15	9	29.21	8	29.68	29.10	1	17,940	0.01%
2020/10/14	2	28.85	0	0.00	29.05	2	18,796	0.01%
2020/10/13	2	28.55	0	0.00	28.70	2	19,194	0.01%
2020/10/12	23	28.97	5	29.35	28.85	18	19,999	0.09%
2020/10/08	1	29.65	2	29.55	29.70	-1	20,058	0.00%
2020/10/07	8	29.36	10	29.38	29.35	-2	20,337	-0.01%
2020/10/06	0	29.75	10	29.80	29.75	-10	20,617	-0.05%
2020/10/05	7.3	29.88	6	30.03	29.55	1.3	20,907	0.01%
2020/09/30	8	29.99	13	29.99	29.80	-5	21,182	-0.02%
2020/09/29	11	29.37	7	29.45	29.40	4	21,694	0.02%
2020/09/28	5	29.52	7	29.52	29.70	-2	22,677	-0.01%
2020/09/25	5	28.98	3	29.18	29.15	2	23,163	0.01%
2020/09/24	39	29.08	15	29.05	28.85	24	23,278	0.10%
2020/09/23	10	29.95	25	29.93	29.95	-15	23,293	-0.06%
2020/09/22	9	29.02	1	29.10	29.10	8	23,223	0.03%
2020/09/21	4	29.55	0	0.00	29.50	4	23,384	0.02%
2020/09/18	2	29.80	10	29.80	29.85	-8	23,772	-0.03%
2020/09/17	17	29.76	0	0.00	29.65	17	24,067	0.07%
2020/09/16	509	30.11	6.2	30.25	30.10	502.8	24,572	2.05%	大買/鉅額交易
2020/09/15	26	29.77	4	29.73	29.75	22	24,802	0.09%
2020/09/14	18	29.90	4	29.80	30.10	14	25,480	0.05%
2020/09/11	9	29.86	2	30.10	29.90	7	26,124	0.03%
2020/09/10	21	29.99	3	30.15	29.80	18	26,381	0.07%
2020/09/09	7	30.15	1	30.10	30.45	6	26,211	0.02%
2020/09/08	12	30.78	28	30.79	30.70	-16	26,220	-0.06%
2020/09/07	0	0.00	7	31.33	31.30	-7	26,257	-0.03%
2020/09/04	11	31.17	1	31.10	31.75	10	26,490	0.04%
2020/09/03	3	31.70	0	0.00	31.70	3	26,531	0.01%
2020/09/02	4	32.15	9	32.21	32.25	-5	26,768	-0.02%
2020/09/01	0	0.00	23	32.45	32.35	-23	26,957	-0.09%
2020/08/31	126	31.91	0	0.00	31.90	126	26,976	0.47%	大買/鉅額交易
2020/08/28	9	32.65	0	0.00	32.60	9	26,817	0.03%
2020/08/27	9	33.21	2	33.15	33.15	7	26,914	0.03%
2020/08/26	7	33.55	29	33.69	33.60	-22	26,905	-0.08%
2020/08/25	14	33.44	5	34.00	34.00	9	26,848	0.03%
2020/08/24	12	31.87	16	31.67	32.60	-4	26,739	-0.01%
2020/08/21	5	31.40	15	31.42	31.30	-10	26,576	-0.04%
2020/08/20	27	31.34	20	31.43	30.90	7	26,599	0.03%
2020/08/19	21	32.90	13	32.97	32.40	8	26,146	0.03%
2020/08/18	47	34.39	23	33.96	33.90	24	25,677	0.09%
2020/08/17	2	34.40	2	34.35	34.50	0	25,642	0.00%
2020/08/14	6	34.98	0	0.00	34.75	6	25,563	0.02%
2020/08/13	16	35.18	16	35.31	34.85	0	25,531	0.00%
2020/08/12	6	34.45	10	34.33	34.70	-4	25,390	-0.02%
2020/08/11	11	33.85	4	34.20	34.00	7	25,355	0.03%
2020/08/10	1	34.30	1	34.85	34.50	0	25,399	0.00%
2020/08/07	6	34.98	1	35.15	34.90	5	25,411	0.02%
2020/08/06	13	34.75	4	34.68	34.95	9	25,295	0.04%
2020/08/05	27	35.17	11.9	34.98	34.90	15.1	25,235	0.06%
2020/08/04	15	34.52	9	34.68	35.00	6	24,978	0.02%
2020/08/03	28	33.89	4	33.90	33.85	24	24,798	0.10%
2020/07/31	9	34.79	8	34.91	34.50	1	24,671	0.00%
2020/07/30	26.1	34.43	18	34.50	34.60	8.1	24,446	0.03%
2020/07/29	13	33.87	5	33.90	33.80	8	24,306	0.03%
2020/07/28	2	33.75	3	33.97	33.25	-1	24,304	0.00%
2020/07/27	10	33.54	10	33.15	33.25	0	24,479	0.00%
2020/07/24	26	34.37	12	34.97	34.10	14	24,440	0.06%
2020/07/23	41	35.47	57	35.40	35.60	-16	23,976	-0.07%
2020/07/22	13	34.22	12	34.15	34.25	1	23,476	0.00%
2020/07/21	26	34.17	29	34.23	33.90	-3	23,295	-0.01%
2020/07/20	107	32.69	110.9	33.35	32.95	-3.9	22,719	-0.02%	大買/大賣/
2020/07/17	17	36.01	14	35.68	35.80	3	21,717	0.01%
2020/07/16	15	35.32	32	35.42	36.00	-17	21,458	-0.08%
2020/07/15	23	33.94	2.1	34.63	34.05	20.9	20,700	0.10%
2020/07/14	2	33.75	0	0.00	34.10	2	20,543	0.01%
2020/07/13	3	33.83	8	34.08	34.20	-5	20,361	-0.02%
2020/07/10	4	32.69	7	32.99	32.55	-3	20,175	-0.01%
2020/07/09	57	33.79	39	33.69	33.40	18	20,251	0.09%
2020/07/08	16	33.46	26	33.87	33.45	-10	19,957	-0.05%
2020/07/07	131	34.65	104	36.94	34.50	27	19,252	0.14%	大買/大賣/
2020/07/06	38	37.60	30	37.82	38.65	8	18,297	0.04%
2020/07/03	17	36.87	229	37.24	37.20	-212	17,841	-1.19%	大賣/鉅額交易
2020/07/02	13	36.73	34	36.96	37.15	-21	17,796	-0.12%
2020/07/01	20	36.74	12	37.09	36.80	8	17,701	0.05%
2020/06/30	14	35.83	14	35.95	35.80	0	17,522	0.00%
2020/06/29	16.3	35.30	6	35.39	35.65	10.3	17,474	0.06%
2020/06/24	20	36.14	15	36.06	35.65	5	17,243	0.03%
2020/06/23	10	35.99	82.4	35.47	36.00	-72.4	17,191	-0.42%
2020/06/22	1	35.00	15.9	34.97	34.80	-14.9	17,223	-0.09%
2020/06/19	4	34.31	6.1	34.81	34.65	-2.1	16,876	-0.01%
2020/06/18	9	33.79	36	33.88	34.00	-27	16,268	-0.17%
2020/06/17	4	32.01	62	31.97	32.25	-58	15,614	-0.37%
2020/06/16	3	31.32	3	31.42	31.45	0	15,581	0.00%
2020/06/15	13	31.41	8	31.43	31.10	5	15,850	0.03%
2020/06/12	6	30.50	3	29.60	30.70	3	15,963	0.02%
2020/06/11	12	31.48	7	31.25	30.65	5	16,131	0.03%
2020/06/10	0	0.00	11	31.33	31.45	-11	16,046	-0.07%
2020/06/09	2	31.05	28.6	31.22	31.15	-26.6	16,115	-0.16%
2020/06/08	1	30.30	21	30.15	30.45	-20	16,095	-0.12%
2020/06/05	12	29.90	4	29.95	29.80	8	15,920	0.05%
2020/06/04	0	0.00	8	29.79	29.85	-8	15,885	-0.05%
2020/06/03	6	29.59	6.1	29.55	29.55	-0.1	15,994	0.00%
2020/06/02	0	0.00	3	29.20	29.15	-3	15,975	-0.02%
2020/06/01	0	0.00	6	28.98	29.00	-6	15,911	-0.04%
2020/05/29	1	28.20	1.6	28.56	28.60	-0.6	15,862	0.00%
2020/05/27	0	0.00	9.1	28.44	28.60	-9.1	15,671	-0.06%
2020/05/26	5	28.36	1	28.30	28.20	4	15,660	0.03%
2020/05/25	3	27.93	4	28.25	28.20	-1	15,661	-0.01%
2020/05/22	2	28.25	6	28.34	28.40	-4	15,642	-0.03%
2020/05/20	4	28.20	3	28.47	28.15	1	15,471	0.01%
2020/05/19	0	0.00	22	28.18	28.30	-22	15,304	-0.14%
2020/05/18	19	27.59	1	27.50	27.55	18	15,109	0.12%
2020/05/15	4	28.23	10	28.12	28.10	-6	14,963	-0.04%
2020/05/14	0	0.00	14	27.93	27.95	-14	14,826	-0.09%
2020/05/13	10	27.45	1.3	27.51	27.55	8.7	14,627	0.06%
2020/05/12	3	27.55	0	0.00	27.50	3	14,527	0.02%
2020/05/08	0	0.00	0.1	27.45	27.45	-0.1	14,348	0.00%
2020/05/07	0	0.00	0.7	27.70	27.70	-0.7	14,148	0.00%
2020/05/06	0	0.00	2	27.85	27.80	-2	14,116	-0.01%
2020/05/05	1	27.85	4	27.91	27.75	-3	14,084	-0.02%
2020/05/04	13	27.39	5	27.85	27.85	8	14,076	0.06%
2020/04/30	6	27.77	4	28.21	28.25	2	14,023	0.01%
2020/04/29	0	0.00	2	27.55	27.70	-2	13,812	-0.01%
2020/04/28	0	0.00	12	26.63	26.90	-12	13,693	-0.09%
2020/04/27	3	26.50	8	26.48	26.50	-5	14,075	-0.04%
2020/04/24	0	0.00	2	25.75	26.00	-2	14,009	-0.01%
2020/04/23	2	25.65	4	25.90	26.00	-2	14,093	-0.01%
2020/04/22	0	0.00	13	25.04	25.55	-13	14,082	-0.09%
2020/04/21	3	25.57	1	25.70	25.30	2	14,140	0.01%
2020/04/20	2	26.10	0	0.00	26.00	2	14,000	0.01%
2020/04/17	12	26.18	11	26.41	26.05	1	13,943	0.01%
2020/04/16	1	26.10	3	26.15	26.20	-2	13,857	-0.01%
2020/04/15	9	26.46	5	26.49	26.50	4	13,799	0.03%
2020/04/14	15	26.73	27	26.82	26.70	-12	13,667	-0.09%
2020/04/13	4	25.50	2	25.40	25.65	2	13,389	0.01%
2020/04/10	0	0.00	2	25.15	25.25	-2	13,364	-0.01%
2020/04/09	1	25.35	11	25.10	25.05	-10	13,461	-0.07%
2020/04/08	11	25.19	121	25.15	25.10	-110	13,400	-0.82%	大賣/鉅額交易
2020/04/07	122	25.55	124	25.74	25.20	-2	13,319	-0.02%	大買/大賣/
2020/04/06	125	25.15	14.1	25.13	25.15	110.9	13,189	0.84%	大買/鉅額交易
2020/04/01	0	0.00	122	24.45	24.40	-122	12,942	-0.94%	大賣/鉅額交易
2020/03/31	200	24.16	83	24.30	24.50	117	12,762	0.92%	大買/鉅額交易
2020/03/30	5	23.35	101	23.63	23.85	-96	12,531	-0.77%	大賣/
2020/03/27	146	24.17	47.1	24.20	23.75	98.9	12,401	0.80%	大買/
2020/03/26	77	24.00	27.3	24.10	24.00	49.7	12,097	0.41%
2020/03/25	2	23.20	8	23.20	23.20	-6	11,530	-0.05%
2020/03/24	1	21.05	6	20.85	21.10	-5	11,524	-0.04%
2020/03/23	11	19.20	27	19.21	19.20	-16	11,424	-0.14%
2020/03/20	18.7	19.33	6	19.98	20.40	12.7	11,436	0.11%
2020/03/19	13	19.00	30	19.26	18.65	-17	11,212	-0.15%
2020/03/18	8	20.49	0.3	20.30	20.10	7.7	10,953	0.07%
2020/03/17	35	20.96	31	21.25	20.80	4	10,800	0.04%
2020/03/16	14	22.39	5	23.05	22.15	9	10,897	0.08%
2020/03/13	14	22.04	1	21.90	23.00	13	10,808	0.12%
2020/03/12	11	23.82	5	23.05	23.65	6	10,546	0.06%
2020/03/10	1	24.85	1	24.50	25.05	0	10,345	0.00%
2020/03/09	16	25.33	0	0.00	25.30	16	10,423	0.15%
2020/03/06	5	26.54	0	0.00	26.25	5	10,701	0.05%
2020/03/03	1	27.10	1	27.10	26.90	0	10,713	0.00%
2020/03/02	2	26.50	8	26.78	26.55	-6	10,732	-0.06%
2020/02/27	0	0.00	4	27.30	27.05	-4	10,841	-0.04%
2020/02/24	4.3	27.44	0	0.00	27.45	4.3	10,898	0.04%
2020/02/21	1.7	27.84	0	0.00	27.90	1.7	10,999	0.02%
2020/02/20	1	28.00	0	0.00	28.10	1	11,198	0.01%
2020/02/19	0	0.00	2	28.18	28.10	-2	11,376	-0.02%
2020/02/18	0	0.00	21	27.65	27.85	-21	11,906	-0.18%
2020/02/17	5	27.68	2	28.00	27.60	3	12,063	0.02%
2020/02/14	0	0.00	3	28.43	28.30	-3	12,350	-0.02%
2020/02/13	0	0.00	50	28.30	28.30	-50	12,462	-0.40%
2020/02/12	4	28.19	0	0.00	28.25	4	12,603	0.03%
2020/02/11	0.1	27.90	5	28.00	28.00	-4.9	12,951	-0.04%
2020/02/10	6	27.88	0	0.00	27.95	6	13,055	0.05%
2020/02/07	4	28.20	1	28.10	28.25	3	13,396	0.02%
2020/02/06	7	28.14	6	28.13	28.25	1	13,598	0.01%
2020/02/05	1	27.90	0.2	27.80	27.80	0.8	13,831	0.01%
2020/02/04	0	0.00	3	27.80	28.00	-3	13,873	-0.02%
2020/02/03	7	26.76	2	26.83	27.00	5	14,180	0.04%
2020/01/31	0	0.00	1	27.30	27.25	-1	14,150	-0.01%
2020/01/30	8	27.25	41.9	27.19	27.20	-33.9	14,227	-0.24%
2020/01/20	1	29.20	42	29.25	29.40	-41	13,968	-0.29%
2020/01/17	0	0.00	8	29.24	29.30	-8	14,035	-0.06%
2020/01/16	0	0.00	1	28.90	28.90	-1	14,048	-0.01%
2020/01/15	0	0.00	1	29.14	28.90	-1	14,243	-0.01%
2020/01/14	2	28.55	0	0.00	28.85	2	14,230	0.01%
2020/01/13	2	28.65	1	28.75	28.75	1	14,328	0.01%
2020/01/10	1	28.75	29	28.80	28.75	-28	14,387	-0.19%
2020/01/09	0	0.00	1	28.45	28.70	-1	14,426	-0.01%
2020/01/08	3	28.08	0	0.00	28.10	3	14,552	0.02%
2020/01/07	3	28.35	2	28.50	28.50	1	14,568	0.01%
2020/01/06	15	28.09	8	28.08	28.00	7	14,593	0.05%
2020/01/03	11	28.30	1	28.65	28.30	10	14,687	0.07%
2020/01/02	5	28.51	1	28.40	28.40	4	14,707	0.03%
2019/12/31	18	28.39	2	28.30	28.35	16	14,712	0.11%
2019/12/30	1	28.55	0	0.00	28.60	1	14,838	0.01%
2019/12/27	3	28.90	0.2	28.80	28.90	2.8	14,891	0.02%
2019/12/26	1	29.10	28	28.96	28.90	-27	14,936	-0.18%
2019/12/25	1	28.90	0	0.00	29.10	1	15,064	0.01%
2019/12/24	2	29.08	0	0.00	28.70	2	15,224	0.01%
2019/12/23	0	0.00	4.1	29.44	29.15	-4.1	15,260	-0.03%
2019/12/20	1	29.80	3	29.82	29.50	-2	15,401	-0.01%
2019/12/19	4.2	29.76	0	0.00	29.75	4.2	15,800	0.03%
2019/12/18	0	0.00	8.6	29.77	29.85	-8.6	16,361	-0.05%
2019/12/17	2	29.55	5	29.61	29.80	-3	16,488	-0.02%
2019/12/16	4	29.45	10	29.30	29.30	-6	16,446	-0.04%
2019/12/13	7	29.75	0.6	29.70	29.85	6.4	16,464	0.04%
2019/12/12	0	0.00	1	29.85	29.60	-1	16,528	-0.01%
2019/12/11	0	0.00	2	30.05	29.50	-2	16,473	-0.01%
2019/12/10	0	0.00	6.3	29.43	29.45	-6.3	16,087	-0.04%
2019/12/09	3	29.20	6	29.18	29.20	-3	16,067	-0.02%
2019/12/06	0	0.00	7.2	29.43	29.20	-7.2	16,193	-0.04%
2019/12/05	2	28.98	1	28.85	29.00	1	16,010	0.01%
2019/12/04	3	28.93	0.4	28.90	29.00	2.6	16,134	0.02%
2019/12/03	2	28.53	21	28.55	28.90	-19	16,043	-0.12%
2019/12/02	12	27.80	2	27.90	27.80	10	15,582	0.06%
2019/11/29	16.7	27.78	2	27.80	27.70	14.7	15,501	0.09%
2019/11/27	3	28.87	27	28.93	29.00	-24	15,720	-0.15%
2019/11/26	1	28.70	3	28.80	28.90	-2	15,593	-0.01%
2019/11/25	10	29.02	11	28.81	28.95	-1	15,329	-0.01%
2019/11/22	1	29.15	1	29.15	29.20	0	15,395	0.00%
2019/11/21	1	29.00	1	29.00	29.10	0	15,428	0.00%
2019/11/20	1	29.20	9	29.43	29.40	-8	15,357	-0.05%
2019/11/19	19	28.82	29.5	29.16	29.25	-10.5	15,375	-0.07%
2019/11/18	11	28.95	5	29.00	29.00	6	15,283	0.04%
2019/11/15	11	28.76	23	28.92	28.65	-12	15,348	-0.08%
2019/11/14	1	28.45	25	28.40	28.45	-24	14,816	-0.16%
2019/11/13	1	27.55	17	28.24	28.15	-16	14,716	-0.11%
2019/11/11	28	27.91	63	27.96	27.90	-35	14,370	-0.24%
2019/11/08	21	28.32	48.9	28.38	28.35	-27.9	14,454	-0.19%
2019/11/07	2	27.43	9	27.51	27.40	-7	14,066	-0.05%
2019/11/06	2	27.05	13	27.20	27.25	-11	13,955	-0.08%
2019/11/05	32.2	27.85	2	27.75	27.85	30.2	13,638	0.22%
2019/11/04	11	28.20	27	28.24	28.40	-16	13,530	-0.12%
2019/11/01	28	27.98	4	27.99	28.00	24	13,342	0.18%
2019/10/31	5	27.90	46	27.89	27.95	-41	13,405	-0.31%
2019/10/30	38	27.36	1	27.25	27.45	37	13,076	0.28%
2019/10/29	8	27.37	2	27.48	27.40	6	13,054	0.05%
2019/10/28	9	27.81	5	27.79	27.80	4	12,961	0.03%
2019/10/25	0	0.00	3	27.38	27.50	-3	12,842	-0.02%
2019/10/24	1	27.35	2	27.45	27.35	-1	12,854	-0.01%
2019/10/23	14	27.16	12	27.37	27.20	2	12,839	0.02%
2019/10/22	3	26.88	6	26.85	26.85	-3	12,684	-0.02%
2019/10/21	4	26.85	37.5	26.66	26.70	-33.5	12,887	-0.26%
2019/10/18	0	0.00	6	26.43	26.35	-6	13,179	-0.05%
2019/10/17	0	0.00	3	26.50	26.50	-3	13,667	-0.02%
2019/10/16	3	26.45	2	26.40	26.50	1	13,844	0.01%
2019/10/15	1	26.25	12	26.14	26.20	-11	13,844	-0.08%
2019/10/14	2	26.25	10	26.30	26.30	-8	13,859	-0.06%
2019/10/09	3	26.30	4	26.25	26.10	-1	13,797	-0.01%
2019/10/08	0	0.00	3	26.32	26.25	-3	13,737	-0.02%
2019/10/07	2	26.30	4	26.31	26.20	-2	13,745	-0.01%
2019/10/04	12.3	26.33	23	26.17	26.15	-10.7	13,782	-0.08%
2019/10/03	4	25.85	0	0.00	25.90	4	13,608	0.03%
2019/10/02	3	25.20	1	25.50	25.50	2	13,621	0.01%
2019/10/01	10	25.75	14.3	25.59	25.70	-4.3	13,533	-0.03%
2019/09/27	25	25.27	7	25.12	25.05	18	13,417	0.13%
2019/09/26	8	26.04	8	25.93	26.00	0	13,272	0.00%
2019/09/25	1	26.20	9	26.06	26.20	-8	13,181	-0.06%
2019/09/24	23	26.21	34	26.51	26.10	-11	13,081	-0.08%
2019/09/23	10	26.02	12	26.07	26.00	-2	12,571	-0.02%
2019/09/20	4	25.28	3	25.28	25.20	1	12,048	0.01%
2019/09/19	1	25.20	1	25.20	25.15	0	11,799	0.00%
2019/09/18	2	25.10	12	25.10	25.15	-10	11,715	-0.09%
2019/09/17	0	0.00	2	24.90	24.90	-2	11,552	-0.02%
2019/09/16	1	24.20	1	24.15	24.50	0	11,464	0.00%
2019/09/11	2	25.00	0	0.00	24.95	2	11,491	0.02%
2019/09/10	0	0.00	15	25.13	25.10	-15	11,467	-0.13%
2019/09/06	1	25.10	3	24.98	25.00	-2	11,269	-0.02%
2019/09/05	0	0.00	5	24.77	24.85	-5	11,122	-0.04%
2019/09/04	0	0.00	1	24.80	24.85	-1	11,087	-0.01%
2019/09/03	5	24.85	11.1	24.90	24.75	-6.1	11,124	-0.05%
2019/09/02	15	24.94	5	24.99	24.80	10	11,532	0.09%
2019/08/30	0	0.00	34	24.78	24.90	-34	11,450	-0.30%
2019/08/26	3	24.18	7	24.31	24.30	-4	12,069	-0.03%
2019/08/23	2	24.43	21	24.40	24.50	-19	11,948	-0.16%
2019/08/22	13	24.43	7	24.54	24.55	6	11,966	0.05%
2019/08/21	0	0.00	7.2	24.27	24.35	-7.2	12,028	-0.06%
2019/08/20	0	0.00	15	24.10	24.25	-15	11,908	-0.13%
2019/08/16	1	23.20	3	23.62	23.60	-2	11,818	-0.02%
2019/08/15	2.5	23.34	2.6	23.15	23.50	-0.1	11,715	0.00%
2019/08/14	0	0.00	26.1	23.57	23.55	-26.1	11,736	-0.22%
2019/08/13	0	0.00	7	23.34	23.35	-7	11,695	-0.06%
2019/08/12	26	22.59	0.1	22.55	22.50	25.9	11,628	0.22%
2019/08/08	3	22.40	5	22.43	22.40	-2	11,803	-0.02%
2019/08/06	18	21.90	6	22.02	22.30	12	12,198	0.10%
2019/08/05	19	22.49	0	0.00	22.45	19	12,441	0.15%
2019/08/02	5	22.80	0	0.00	22.80	5	12,476	0.04%
2019/08/01	0	0.00	2	23.10	23.25	-2	12,473	-0.02%
2019/07/30	10	23.65	0	0.00	23.55	10	12,454	0.08%
2019/07/29	16	23.23	7	23.20	23.45	9	12,455	0.07%
2019/07/26	58	23.52	2	23.65	23.40	56	12,371	0.45%
2019/07/25	52	23.86	0	0.00	23.85	52	12,380	0.42%
2019/07/24	1	24.30	35.4	24.21	24.15	-34.4	12,430	-0.28%
2019/07/23	0	0.00	52	23.99	24.40	-52	12,412	-0.42%
2019/07/22	30	23.86	24	23.75	23.70	6	12,132	0.05%
2019/07/19	8	25.33	113	25.35	25.30	-105	11,735	-0.89%	大賣/鉅額交易
2019/07/18	5.2	25.14	1	25.15	25.10	4.2	11,203	0.04%
2019/07/16	1.9	25.05	3	25.17	25.15	-1.1	11,174	-0.01%
2019/07/15	0	0.00	1	25.15	25.05	-1	11,285	-0.01%
2019/07/12	2	25.10	2	25.10	25.05	0	11,573	0.00%
2019/07/11	12	24.98	1	24.95	24.90	11	11,869	0.09%
2019/07/10	0	0.00	4	24.68	24.75	-4	12,204	-0.03%
2019/07/09	5	24.45	2.3	24.48	24.35	2.7	12,318	0.02%
2019/07/08	2	24.40	4	24.48	24.50	-2	12,482	-0.02%
2019/07/05	3	24.25	0	0.00	24.15	3	12,679	0.02%
2019/07/02	0	0.00	4	24.15	24.15	-4	13,840	-0.03%
2019/07/01	0	0.00	5	24.50	24.30	-5	14,354	-0.03%
2019/06/27	0	0.00	9	24.21	24.30	-9	14,990	-0.06%
2019/06/26	10	24.02	0	0.00	24.10	10	15,236	0.07%
2019/06/25	5	23.95	3	24.02	23.90	2	15,637	0.01%
2019/06/24	1	23.95	2	23.95	24.00	-1	17,063	-0.01%
2019/06/20	0	0.00	2	24.08	23.95	-2	18,336	-0.01%
2019/06/19	0	0.00	1	23.95	24.05	-1	18,417	-0.01%
2019/06/13	0	0.00	1	23.75	23.75	-1	18,569	-0.01%
2019/06/12	0	0.00	1	23.65	23.90	-1	18,891	-0.01%
2019/06/11	0	0.00	1	23.85	23.80	-1	18,974	-0.01%
2019/06/10	3	23.98	16	24.03	24.10	-13	18,880	-0.07%
2019/06/06	2	23.00	0	0.00	22.85	2	18,457	0.01%
2019/06/05	1	22.70	0	0.00	22.95	1	18,424	0.01%
2019/06/04	0	0.00	3	22.35	22.45	-3	18,383	-0.02%
2019/06/03	0	0.00	8	22.44	22.15	-8	18,382	-0.04%
2019/05/31	65	22.36	52	21.95	22.50	13	18,145	0.07%
2019/05/30	0	0.00	0	23.40	23.40	0	17,344	0.00%
2019/05/29	2	23.20	3	23.35	23.10	-1	17,420	-0.01%
2019/05/28	0	0.00	10	23.15	23.80	-10	17,369	-0.06%
2019/05/24	0	0.00	1	23.30	22.95	-1	17,216	-0.01%
2019/05/22	1	22.75	0	0.00	22.95	1	17,059	0.01%
2019/05/21	2	22.90	1	23.10	22.95	1	17,077	0.01%
2019/05/17	3	22.60	14	22.60	22.55	-11	16,891	-0.07%
2019/05/16	6	22.98	2	22.95	23.00	4	16,731	0.02%
2019/05/15	3	23.47	0	0.00	23.50	3	16,585	0.02%
2019/05/14	9	23.02	5	22.67	23.20	4	16,539	0.02%
2019/05/13	11	23.50	3	23.40	23.05	8	16,265	0.05%
2019/05/10	4	24.60	0.1	24.55	24.55	3.9	15,941	0.02%
2019/05/09	4	25.03	0	0.00	24.55	4	15,889	0.03%
2019/05/08	0.9	25.30	3	25.22	25.45	-2.1	15,766	-0.01%
2019/05/07	2	25.13	4	25.30	25.50	-2	15,905	-0.01%
2019/05/06	4	25.01	3	24.95	24.90	1	16,503	0.01%
2019/05/03	2	25.50	0	0.00	25.65	2	16,426	0.01%
2019/05/02	12	25.53	17.1	25.53	25.55	-5.1	16,404	-0.03%
2019/04/30	0	0.00	14	25.23	25.60	-14	16,271	-0.09%
2019/04/29	2	24.90	7.5	24.79	24.95	-5.5	16,103	-0.03%
2019/04/26	16	25.06	0.1	25.15	25.25	15.9	16,098	0.10%
2019/04/25	2	25.28	0	0.00	25.35	2	16,093	0.01%
2019/04/24	5	25.32	15	25.27	25.25	-10	16,042	-0.06%
2019/04/23	9	24.98	5.3	25.05	25.25	3.7	16,059	0.02%
2019/04/22	19	25.23	13.3	25.10	25.15	5.7	15,843	0.04%
2019/04/19	1	25.65	1	25.55	25.35	0	15,637	0.00%
2019/04/18	6	25.79	30.3	25.92	25.70	-24.3	15,442	-0.16%
2019/04/17	5	25.97	22	26.22	25.75	-17	15,131	-0.11%
2019/04/16	2	25.75	17	25.97	26.00	-15	14,747	-0.10%
2019/04/15	0	0.00	17.4	25.41	25.45	-17.4	14,327	-0.12%
2019/04/12	16	25.20	3	25.20	25.20	13	14,136	0.09%
2019/04/11	1	25.25	0.9	25.15	25.25	0.1	13,960	0.00%
2019/04/10	0	0.00	9	25.09	25.15	-9	13,627	-0.07%
2019/04/09	0	0.00	42.1	24.93	24.90	-42.1	13,305	-0.32%
2019/04/08	25	24.99	14	25.07	25.10	11	12,986	0.08%
2019/04/03	53	24.58	45	24.58	24.60	8	12,377	0.06%
2019/04/02	2	24.13	33	24.03	24.15	-31	11,849	-0.26%
2019/04/01	0	0.00	27	23.93	23.95	-27	11,455	-0.24%
2019/03/29	24	23.76	32.1	23.87	23.70	-8.1	11,079	-0.07%
2019/03/28	5	23.80	68	23.70	23.75	-63	10,799	-0.58%
2019/03/27	41	23.79	53	23.77	23.75	-12	10,385	-0.12%
2019/03/26	79	22.93	36	22.86	22.95	43	8,924	0.48%
2019/03/25	2	22.15	40.7	21.95	22.25	-38.7	7,985	-0.48%
2019/03/21	2	21.55	11	21.55	21.50	-9	7,375	-0.12%
2019/03/20	11	21.50	14	21.35	21.45	-3	7,320	-0.04%
2019/03/19	0	0.00	14	21.43	21.40	-14	7,288	-0.19%
2019/03/18	0	0.00	5	20.85	21.10	-5	7,127	-0.07%
2019/03/15	1	21.10	0	0.00	20.70	1	7,122	0.01%
2019/03/14	5	21.30	0	0.00	21.20	5	6,784	0.07%
2019/03/12	1	20.75	3	20.90	20.95	-2	6,778	-0.03%
2019/03/11	0	0.00	1.4	20.67	20.65	-1.4	6,805	-0.02%
2019/03/08	23	20.72	1	20.70	20.65	22	6,954	0.32%
2019/03/07	4	21.00	0.1	21.00	21.00	3.9	6,980	0.06%
2019/03/06	4	21.20	0	0.00	21.20	4	6,975	0.06%
2019/03/04	0	0.00	1	21.30	21.25	-1	7,118	-0.01%
2019/02/27	4	21.33	0	0.00	21.35	4	7,021	0.06%
2019/02/26	0	0.00	1	21.35	21.30	-1	6,949	-0.01%
2019/02/25	11	21.30	33	21.31	21.40	-22	6,886	-0.32%
2019/02/20	3	21.13	4	21.15	21.20	-1	7,015	-0.01%
2019/02/18	0	0.00	2	21.05	21.10	-2	7,180	-0.03%
2019/02/15	3	21.07	20	21.13	21.00	-17	7,222	-0.24%
2019/02/14	50	21.05	0	0.00	21.00	50	7,261	0.69%
2019/02/13	2	21.20	0	0.00	21.15	2	7,309	0.03%
2019/02/12	6	21.16	0	0.00	21.10	6	7,220	0.08%
2019/02/11	0	0.00	7	21.22	21.30	-7	7,158	-0.10%
2019/01/30	0	0.00	51	21.05	21.10	-51	7,106	-0.72%
2019/01/29	5	21.08	0	0.00	21.00	5	7,104	0.07%
2019/01/28	9	21.38	13.2	21.48	21.30	-4.2	7,115	-0.06%
2019/01/25	1	21.00	74	21.11	21.30	-73	7,064	-1.03%
2019/01/24	0	0.00	6	20.12	20.50	-6	6,412	-0.09%
2019/01/21	0	0.00	3	20.07	20.00	-3	6,511	-0.05%
2019/01/18	0	0.00	2	20.08	20.10	-2	6,609	-0.03%
2019/01/17	4	19.78	1	19.85	19.80	3	6,717	0.04%
2019/01/16	3	19.80	3	19.70	19.75	0	6,767	0.00%
2019/01/15	0	0.00	1	19.70	19.70	-1	6,793	-0.01%
2019/01/10	2	19.25	0	0.00	19.30	2	6,780	0.03%
2019/01/09	0	0.00	2	19.30	19.40	-2	6,802	-0.03%
2019/01/08	1.3	18.96	0	0.00	19.00	1.3	6,849	0.02%
2019/01/04	0	0.00	17	18.80	18.75	-17	7,115	-0.24%
2018/12/28	0	0.00	10	19.10	19.10	-10	7,901	-0.13%
2018/12/27	0	0.00	2	19.00	18.95	-2	8,246	-0.02%
2018/12/26	0	0.00	2	18.80	18.80	-2	8,352	-0.02%
2018/12/25	3	18.80	3	18.95	18.75	0	8,407	0.00%
2018/12/24	1	19.35	20	19.22	19.25	-19	8,467	-0.22%
2018/12/21	2	18.65	2	18.75	18.60	0	8,569	0.00%
2018/12/20	3	18.60	3	18.75	18.75	0	8,538	0.00%
2018/12/17	0.1	19.15	0	0.00	19.10	0.1	8,654	0.00%
2018/12/14	5	19.15	0	0.00	19.20	5	8,665	0.06%
2018/12/13	5	19.09	5	19.22	19.25	0	8,785	0.00%
2018/12/12	0	0.00	5	18.97	19.10	-5	9,116	-0.05%
2018/12/11	10.8	18.65	0	0.00	18.60	10.8	9,268	0.12%
2018/12/10	2	18.60	2	18.85	18.85	0	9,419	0.00%
2018/12/07	3	19.05	3	19.25	19.10	0	9,415	0.00%
2018/12/06	3	19.05	0	0.00	19.00	3	9,480	0.03%
2018/12/05	1	19.85	51	19.80	19.70	-50	9,434	-0.53%
2018/12/04	0	20.15	0	0.00	20.15	0	9,642	0.00%
2018/12/03	3	19.90	1	20.10	20.10	2	9,660	0.02%
2018/11/28	5	19.05	5	19.25	19.50	0	9,397	0.00%
2018/11/27	5	19.45	5	19.35	19.45	0	9,359	0.00%
2018/11/22	0	0.00	3	18.90	18.95	-3	9,425	-0.03%
2018/11/21	33	18.89	0	0.00	18.80	33	9,487	0.35%
2018/11/20	6	19.23	0	0.00	19.15	6	9,480	0.06%
2018/11/16	0	0.00	23	19.25	19.35	-23	9,402	-0.24%
2018/11/15	10	19.00	6	18.71	19.30	4	9,380	0.04%
2018/11/14	9	18.56	3	18.65	18.55	6	9,240	0.06%
2018/11/13	6	18.55	5.1	18.75	18.90	0.9	9,247	0.01%
2018/11/07	0	0.00	5	18.85	18.85	-5	9,384	-0.05%
2018/11/05	6	18.34	6	18.48	18.65	0	9,450	0.00%
2018/11/02	6.8	18.39	6	18.61	18.55	0.8	9,374	0.01%
2018/11/01	1	18.85	0	0.00	19.00	1	9,231	0.01%
2018/10/31	0	0.00	15	18.37	18.90	-15	9,220	-0.16%
2018/10/30	0	0.00	0.5	18.10	18.00	-0.5	9,115	-0.01%
2018/10/29	0	0.00	1	18.15	18.05	-1	9,168	-0.01%
2018/10/26	6	18.08	5	18.25	18.20	1	9,224	0.01%
2018/10/24	3	17.40	0	0.00	17.85	3	9,787	0.03%
2018/10/22	10	17.60	0	0.00	17.50	10	10,013	0.10%
2018/10/18	1	17.55	0	0.00	17.55	1	10,128	0.01%
2018/10/17	2	17.60	0	0.00	17.55	2	10,214	0.02%
2018/10/16	10	17.59	6	17.54	17.50	4	10,373	0.04%
2018/10/15	4	17.71	0	0.00	17.75	4	10,421	0.04%
2018/10/12	7.5	17.63	7.2	17.52	17.90	0.3	10,633	0.00%
2018/10/11	31	17.28	0	0.00	17.00	31	10,687	0.29%
2018/10/09	2	18.23	0	0.00	18.20	2	10,898	0.02%
2018/10/08	24	18.22	2.1	18.19	18.25	21.9	10,918	0.20%
2018/10/05	14	18.69	8	18.84	18.65	6	10,818	0.06%
2018/10/03	0	0.00	8	19.85	19.75	-8	10,558	-0.08%
2018/10/02	25	19.87	0	0.00	19.85	25	10,591	0.24%
2018/09/28	6	19.96	10	20.10	19.90	-4	10,955	-0.04%
2018/09/25	5	19.75	0	0.00	19.95	5	11,850	0.04%
2018/09/21	11	19.75	0	0.00	19.85	11	11,892	0.09%
2018/09/20	3	19.75	0	0.00	19.70	3	11,897	0.03%
2018/09/19	0	0.00	13	19.77	19.75	-13	12,040	-0.11%
2018/09/18	21	19.71	6.1	19.80	19.55	14.9	12,009	0.12%
2018/09/17	3	20.10	0	0.00	20.10	3	11,833	0.03%
2018/09/14	7	20.09	5	20.25	20.50	2	11,705	0.02%
2018/09/13	0	0.00	2	20.30	20.40	-2	11,559	-0.02%
2018/09/12	3	20.30	12.4	20.21	20.20	-9.4	11,603	-0.08%
2018/09/11	18.4	20.53	5	20.65	20.50	13.4	11,681	0.11%
2018/09/10	32	20.47	3.2	20.31	20.20	28.8	11,925	0.24%
2018/09/07	2	21.18	0	0.00	21.20	2	11,970	0.02%
2018/09/05	17	21.56	0	0.00	21.45	17	12,140	0.14%
2018/09/04	0	0.00	7	21.60	21.60	-7	12,217	-0.06%
2018/09/03	1	21.60	0	0.00	21.60	1	12,343	0.01%
2018/08/30	1	21.70	0	0.00	21.70	1	12,372	0.01%
2018/08/28	1	21.35	5	21.45	21.45	-4	12,600	-0.03%
2018/08/27	0	0.00	0	21.50	21.35	0	12,847	0.00%
2018/08/24	5	21.25	0	0.00	21.30	5	12,975	0.04%
2018/08/23	6	21.37	0	0.00	21.45	6	13,335	0.04%
2018/08/22	1	21.35	4	21.35	21.35	-3	13,642	-0.02%
2018/08/21	0	0.00	7	21.32	21.40	-7	13,769	-0.05%
2018/08/20	9	21.20	5	21.45	21.20	4	13,840	0.03%
2018/08/17	5	21.20	0	0.00	21.20	5	13,924	0.04%
2018/08/16	4	21.39	10	21.36	21.35	-6	13,968	-0.04%
2018/08/15	5	21.62	0	0.00	21.55	5	14,117	0.04%
2018/08/14	6	21.63	0	0.00	21.65	6	14,316	0.04%
2018/08/13	1	22.05	4	21.85	21.85	-3	14,557	-0.02%
2018/08/10	0	0.00	7.9	22.31	22.40	-7.9	14,547	-0.05%
2018/08/08	3	22.35	0	0.00	22.40	3	14,989	0.02%
2018/08/06	4	22.35	0	0.00	22.45	4	15,582	0.03%
2018/08/03	0	0.00	20	22.25	22.30	-20	15,806	-0.13%
2018/08/02	9	22.24	1	22.15	22.10	8	16,078	0.05%
2018/08/01	59	22.22	19	22.25	22.35	40	16,048	0.25%
2018/07/31	1	23.60	6	23.58	23.65	-5	15,791	-0.03%
2018/07/30	11.3	23.40	0	0.00	23.40	11.3	15,655	0.07%
2018/07/27	0	0.00	70	23.35	23.35	-70	15,678	-0.45%
2018/07/26	2	23.05	0	0.00	23.15	2	15,728	0.01%
2018/07/25	2	23.10	0	0.00	23.05	2	15,648	0.01%
2018/07/24	2	23.10	0	0.00	23.20	2	15,722	0.01%
2018/07/20	6	23.56	0	0.00	23.25	6	15,862	0.04%
2018/07/19	1	23.75	0	0.00	23.55	1	16,044	0.01%
2018/07/18	3	23.72	0	0.00	23.70	3	15,892	0.02%
2018/07/17	0	0.00	12	23.50	23.80	-12	15,644	-0.08%
2018/07/16	0	0.00	3	22.65	22.70	-3	15,094	-0.02%
2018/07/13	1	21.95	0	0.00	22.35	1	15,059	0.01%
2018/07/11	3	21.75	0	0.00	21.80	3	15,255	0.02%
2018/07/10	51	21.90	0	0.00	22.00	51	15,253	0.33%
2018/07/09	2	21.75	0	0.00	21.80	2	15,391	0.01%
2018/07/06	23	21.51	3	21.55	21.70	20	15,456	0.13%
2018/07/05	3	21.78	3	21.85	21.70	0	15,376	0.00%
2018/07/04	1	22.25	1	22.20	22.20	0	14,874	0.00%
2018/07/03	4	22.36	0	0.00	22.25	4	15,032	0.03%
2018/06/29	1	22.60	0	0.00	22.65	1	15,496	0.01%
2018/06/28	2	22.28	0	22.40	22.40	2	15,465	0.01%
2018/06/27	2	22.40	0	0.00	22.40	2	15,426	0.01%
2018/06/26	4	22.40	8.6	22.56	22.40	-4.6	15,570	-0.03%
2018/06/25	1	22.75	0	0.00	22.70	1	15,507	0.01%
2018/06/22	0	0.00	3	22.75	22.75	-3	15,831	-0.02%
2018/06/21	10	22.90	0	0.00	22.85	10	16,043	0.06%
2018/06/20	12	22.75	0	0.00	23.00	12	16,519	0.07%
2018/06/19	5	22.90	0	0.00	22.85	5	16,672	0.03%
2018/06/15	0	0.00	2	23.45	23.20	-2	16,733	-0.01%
2018/06/14	1	23.30	0	0.00	23.40	1	17,218	0.01%
2018/06/13	2	23.40	0	0.00	23.35	2	17,619	0.01%
2018/06/12	3	23.45	6	23.35	23.30	-3	18,671	-0.02%
2018/06/11	5	23.45	17	23.46	23.55	-12	20,223	-0.06%
2018/06/07	3	23.55	0	0.00	23.45	3	22,369	0.01%
2018/06/06	6	23.40	0.1	23.45	23.45	5.9	23,533	0.03%
2018/06/05	10	23.51	0.2	23.35	23.30	9.8	24,055	0.04%
2018/06/04	2	23.60	2	23.60	23.55	0	24,033	0.00%
2018/06/01	2	22.98	1	23.10	23.05	1	23,845	0.00%
2018/05/31	16	22.87	0	0.00	22.55	16	23,872	0.07%
2018/05/30	3	23.05	0	0.00	22.80	3	23,589	0.01%
2018/05/28	6	23.39	5	23.35	23.35	1	23,602	0.00%
2018/05/24	5	23.25	0	0.00	23.20	5	23,928	0.02%
2018/05/22	44	23.50	44	23.55	23.50	0	24,376	0.00%
2018/05/21	50	23.20	172	23.42	23.40	-122	24,612	-0.50%	大賣/鉅額交易
2018/05/18	2	23.10	0	0.00	23.00	2	24,392	0.01%
2018/05/17	0	0.00	0.1	23.20	23.10	-0.1	24,439	0.00%
2018/05/16	23	23.21	0	0.00	23.10	23	24,409	0.09%
2018/05/15	3.3	23.16	0	0.00	23.15	3.3	24,301	0.01%
2018/05/11	2	23.28	1	23.25	23.15	1	24,251	0.00%
2018/05/10	51	23.55	0	0.00	23.45	51	24,106	0.21%
2018/05/09	1	23.80	12	23.81	23.70	-11	23,902	-0.05%
2018/05/08	1	23.85	0	0.00	23.85	1	23,948	0.00%
2018/05/07	11	23.68	10	23.60	24.20	1	23,954	0.00%
2018/05/04	0	0.00	30	23.55	23.40	-30	23,702	-0.13%
2018/05/03	15	23.95	0	0.00	23.80	15	23,644	0.06%
2018/05/02	50	23.85	5	23.84	23.90	45	23,633	0.19%
2018/04/30	0	0.00	10	23.70	23.70	-10	24,002	-0.04%
2018/04/27	2	23.45	0	0.00	23.65	2	24,545	0.01%
2018/04/26	3	23.70	0	0.00	23.60	3	24,717	0.01%
2018/04/25	2	23.75	0	0.00	23.50	2	24,570	0.01%
2018/04/24	3	23.75	0	0.00	23.70	3	24,487	0.01%
2018/04/20	11	23.95	0	0.00	23.90	11	24,556	0.04%
2018/04/17	0	0.00	3	24.15	24.25	-3	24,596	-0.01%
2018/04/16	1	23.65	0	0.00	23.70	1	24,490	0.00%
2018/04/13	17.3	23.85	0	0.00	23.80	17.3	24,455	0.07%
2018/04/12	1	24.20	1.7	24.10	24.10	-0.7	24,326	0.00%
2018/04/10	10	24.00	2	23.95	23.70	8	24,125	0.03%
2018/04/09	6	23.78	0	0.00	23.70	6	24,069	0.02%
2018/04/03	1	24.20	1	24.05	24.00	0	23,986	0.00%
2018/03/31	2	24.85	0	0.00	24.90	2	23,582	0.01%
2018/03/28	0	0.00	4	25.45	25.30	-4	24,078	-0.02%
2018/03/27	6	25.80	0	0.00	25.70	6	24,099	0.02%
2018/03/26	0	0.00	4	24.73	25.30	-4	23,784	-0.02%
2018/03/23	0	0.00	21	25.20	24.85	-21	23,601	-0.09%
2018/03/21	3	26.25	5.5	26.28	26.10	-2.5	23,131	-0.01%
2018/03/20	3	25.15	1	25.85	26.10	2	22,992	0.01%
2018/03/19	5	25.44	1	25.45	25.45	4	22,381	0.02%
2018/03/16	28	25.77	4	25.95	25.60	24	21,994	0.11%
2018/03/15	17	26.17	1	25.90	26.50	16	20,982	0.08%
2018/03/14	13	27.27	12	27.79	26.95	1	19,735	0.01%
2018/03/13	0	0.00	3	27.48	27.35	-3	18,270	-0.02%
2018/03/12	5	27.41	42	27.47	27.35	-37	18,033	-0.21%
2018/03/09	0	0.00	11.3	25.43	25.40	-11.3	17,233	-0.07%
2018/03/01	2	24.20	43	24.80	24.90	-41	18,081	-0.23%
2018/02/27	0	0.00	30	24.80	24.50	-30	18,127	-0.17%
2018/02/23	0	0.00	6	24.72	24.60	-6	17,854	-0.03%
2018/02/22	4	24.68	3	24.70	24.50	1	18,108	0.01%
2018/02/21	0	0.00	15	24.16	24.40	-15	17,949	-0.08%
2018/02/12	0	0.00	8	22.89	22.90	-8	17,734	-0.05%
2018/02/09	14	22.76	0	0.00	22.70	14	17,712	0.08%
2018/02/08	10	23.15	0.4	23.10	23.00	9.6	17,831	0.05%
2018/02/07	2	23.00	1	23.10	23.15	1	18,124	0.01%
2018/02/06	31	22.86	0	0.00	22.35	31	18,107	0.17%
2018/02/05	17	23.74	2	23.95	23.80	15	17,883	0.08%
2018/02/02	0	0.00	1	24.30	24.20	-1	17,896	-0.01%
2018/02/01	20	24.20	0	0.00	24.20	20	18,009	0.11%
2018/01/31	10	24.20	2	24.20	24.50	8	18,379	0.04%
2018/01/30	22	24.22	0	0.00	24.45	22	18,443	0.12%
2018/01/29	3	24.10	0	0.00	24.30	3	18,460	0.02%
2018/01/25	1	24.80	5	24.60	24.60	-4	19,017	-0.02%
2018/01/24	5	25.14	5	25.13	25.10	0	18,883	0.00%
2018/01/23	3	24.67	13	24.69	24.90	-10	18,534	-0.05%
2018/01/22	0	0.00	12	24.05	24.30	-12	17,952	-0.07%
2018/01/19	5	23.76	5	23.83	23.80	0	17,668	0.00%
2018/01/18	22	23.98	16	23.99	23.75	6	17,594	0.03%
2018/01/17	0	0.00	61	23.81	23.90	-61	17,577	-0.35%
2018/01/16	2	23.80	0	0.00	23.85	2	18,041	0.01%
2018/01/15	39	24.00	0	0.00	23.95	39	18,096	0.22%
2018/01/12	26	24.00	3	23.97	23.90	23	18,147	0.13%
2018/01/11	0	0.00	0	23.45	23.45	0	17,943	0.00%
2018/01/10	1	23.40	0	0.00	23.30	1	18,097	0.01%
2018/01/09	1	23.50	3	23.58	23.55	-2	18,319	-0.01%
2018/01/05	1	23.45	0	0.00	23.65	1	18,757	0.01%
2018/01/03	4	23.60	1	23.90	23.60	3	19,036	0.02%