緯創 (3231)-華南永昌-淡水券商分點個股進出

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
2552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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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	66.2	114.49	14.5	111.66	111.00	51.7	86,165	0.06%
2024/05/02	5.5	113.55	10.1	114.00	114.50	-4.6	87,795	-0.01%
2024/04/30	13	113.92	0.1	113.50	113.50	12.9	88,654	0.01%
2024/04/29	11.1	114.91	5.3	114.69	114.00	5.8	90,496	0.01%
2024/04/26	62	114.30	6.1	114.49	113.00	55.9	94,369	0.06%
2024/04/25	27.4	113.24	15.1	112.67	112.00	12.3	98,203	0.01%
2024/04/24	35	116.10	34	115.04	115.50	1	98,635	0.00%
2024/04/23	15.2	111.27	7	111.50	111.00	8.2	98,685	0.01%
2024/04/22	44.2	110.50	14.1	110.64	108.50	30.1	98,941	0.03%
2024/04/19	30.1	115.23	23	115.89	115.00	7.1	99,484	0.01%
2024/04/18	59	116.76	20.3	116.41	118.00	38.7	100,151	0.04%
2024/04/17	39.7	114.40	25	114.56	114.50	14.7	100,628	0.01%
2024/04/16	48.2	114.68	57.3	117.18	114.00	-9.1	99,977	-0.01%
2024/04/15	17.6	120.12	11	120.27	119.50	6.6	99,746	0.01%
2024/04/12	33.1	122.90	7.1	124.27	122.50	26	99,486	0.03%
2024/04/11	78.1	125.09	2.4	123.08	123.00	75.7	98,973	0.08%
2024/04/10	47.1	126.55	60	126.18	125.50	-12.9	98,514	-0.01%
2024/04/09	80.7	127.12	26.6	126.26	126.00	54.1	97,978	0.06%
2024/04/08	19.1	130.87	23.3	131.10	132.00	-4.1	97,472	0.00%
2024/04/03	43.5	129.76	118.8	129.27	129.50	-75.3	97,382	-0.08%	大賣/
2024/04/02	93.5	124.31	28	124.68	125.00	65.5	95,006	0.07%
2024/04/01	71.2	124.00	32	123.08	122.50	39.2	94,296	0.04%
2024/03/29	157.8	124.16	183.3	125.33	125.00	-25.5	93,180	-0.03%	大買/大賣/
2024/03/28	15.1	118.54	11	118.68	120.50	4.1	90,381	0.00%
2024/03/27	15.2	116.54	7.4	117.47	117.00	7.8	90,264	0.01%
2024/03/26	58.5	118.07	146.1	118.10	117.00	-87.6	91,006	-0.10%	大賣/
2024/03/25	63	124.48	37.6	123.30	122.00	25.4	90,863	0.03%
2024/03/22	37.3	123.58	59.1	123.14	123.00	-21.8	91,132	-0.02%
2024/03/21	29.3	120.61	13	121.15	120.50	16.3	90,520	0.02%
2024/03/20	71.1	123.56	102.8	121.14	120.00	-31.7	90,895	-0.03%	大賣/
2024/03/19	71.2	121.66	34.1	122.10	122.50	37.1	90,127	0.04%
2024/03/18	21.2	120.19	16	120.44	120.00	5.2	89,597	0.01%
2024/03/15	107	117.26	136.1	118.24	119.50	-29.1	89,472	-0.03%	大買/大賣/
2024/03/14	73.2	115.69	91	116.01	115.50	-17.8	88,677	-0.02%
2024/03/13	143.6	117.46	188.3	118.64	116.50	-44.7	88,539	-0.05%	大買/大賣/
2024/03/12	23.6	121.88	27	121.33	122.50	-3.5	87,599	0.00%
2024/03/11	194.6	122.07	163.2	122.33	121.00	31.4	86,981	0.04%	大買/大賣/
2024/03/08	81.1	117.15	92	116.74	116.00	-10.9	84,658	-0.01%
2024/03/07	52.2	117.11	52.3	118.42	116.00	-0.2	84,305	0.00%
2024/03/06	27.2	119.74	4	120.12	119.50	23.2	84,380	0.03%
2024/03/05	77.4	118.84	55.3	119.94	121.50	22.1	84,705	0.03%
2024/03/04	143.3	118.99	71.1	118.09	116.50	72.2	83,596	0.09%	大買/
2024/03/01	61.1	118.13	166.3	117.75	118.00	-105.2	82,963	-0.13%	大賣/鉅額交易
2024/02/29	117.1	113.81	14.1	114.74	115.50	103	82,639	0.12%	大買/鉅額交易
2024/02/27	69.6	112.84	72	113.22	113.50	-2.4	82,161	0.00%
2024/02/26	15.4	117.03	53	116.58	117.00	-37.6	81,520	-0.05%
2024/02/23	99.1	118.69	96.2	118.71	116.00	2.9	82,394	0.00%
2024/02/22	128	120.57	97	120.36	119.00	31	82,377	0.04%	大買/
2024/02/21	72.7	118.16	19	118.34	118.50	53.7	81,420	0.07%
2024/02/20	39	121.78	5.1	123.20	122.00	33.9	80,732	0.04%
2024/02/19	50.2	124.80	43.2	123.10	122.50	7.1	80,311	0.01%
2024/02/16	46.7	127.56	33.8	128.82	126.00	12.9	80,523	0.02%
2024/02/15	90.1	131.49	49.3	132.57	130.50	40.8	79,728	0.05%
2024/02/05	72.2	122.08	73.6	123.45	124.50	-1.4	78,923	0.00%
2024/02/02	20.4	119.45	55.3	119.33	120.00	-34.9	78,367	-0.04%
2024/02/01	8	113.75	15	114.07	115.00	-7	78,456	-0.01%
2024/01/31	34.3	115.47	8	114.69	114.50	26.3	81,131	0.03%
2024/01/30	91.1	118.19	44.2	118.34	118.00	46.9	80,957	0.06%
2024/01/29	33.3	115.64	113.2	115.16	116.50	-79.9	80,092	-0.10%	大賣/
2024/01/26	54.3	113.16	49.1	112.70	113.00	5.3	79,717	0.01%
2024/01/25	59.1	116.74	45	117.18	115.00	14.1	79,371	0.02%
2024/01/24	33.2	115.31	42.1	115.77	116.00	-8.9	77,578	-0.01%
2024/01/23	44.7	116.20	65.1	116.22	117.00	-20.4	77,090	-0.03%
2024/01/22	76.2	115.38	113.9	115.93	116.50	-37.7	75,750	-0.05%	大賣/
2024/01/19	96	102.67	261.5	103.78	107.00	-165.5	72,889	-0.23%	大賣/鉅額交易
2024/01/18	95.4	96.74	17.2	97.59	97.70	78.2	69,445	0.11%
2024/01/17	20.2	98.75	13.2	99.42	97.90	7	69,404	0.01%
2024/01/16	10.8	99.08	11.1	98.87	98.60	-0.3	69,586	0.00%
2024/01/15	59.1	99.72	46.1	100.38	98.60	12.9	69,770	0.02%
2024/01/12	13.8	99.08	82.3	99.03	99.50	-68.5	69,377	-0.10%
2024/01/11	10.4	97.35	44.5	96.65	97.60	-34.1	68,947	-0.05%
2024/01/10	12	94.95	16.3	95.01	94.50	-4.3	70,996	-0.01%
2024/01/09	39.1	94.97	35.2	96.31	94.00	3.9	72,328	0.01%
2024/01/08	15	94.64	20.1	94.87	94.40	-5.1	72,025	-0.01%
2024/01/05	16.2	94.21	12	93.68	93.60	4.2	72,968	0.01%
2024/01/04	20.2	94.20	18	94.55	94.20	2.2	74,314	0.00%
2024/01/03	18.2	93.26	15.1	93.58	93.50	3.1	76,970	0.00%
2024/01/02	76.4	96.01	21	94.76	93.70	55.4	77,612	0.07%
2023/12/29	45	98.18	59.1	98.46	98.60	-14	76,858	-0.02%
2023/12/28	25.1	96.73	21	97.20	95.90	4	76,126	0.01%
2023/12/27	26	96.68	24.1	96.86	96.70	1.9	77,213	0.00%
2023/12/26	29.1	96.68	20	96.91	97.00	9.1	79,699	0.01%
2023/12/25	29	96.58	109.3	96.55	96.60	-80.3	80,972	-0.10%	大賣/
2023/12/22	18.1	94.74	15.1	94.98	94.20	3.1	80,706	0.00%
2023/12/21	39.1	92.76	80.2	94.33	95.20	-41.1	80,789	-0.05%
2023/12/20	30	93.91	67.5	94.06	94.20	-37.5	80,167	-0.05%
2023/12/19	14.1	92.99	16	92.98	92.00	-1.9	79,775	0.00%
2023/12/18	6.1	91.87	28	93.06	92.30	-21.9	80,271	-0.03%
2023/12/15	29	92.66	12	92.21	91.60	17	81,153	0.02%
2023/12/14	18	93.58	31.1	93.48	93.10	-13	81,709	-0.02%
2023/12/13	42	92.67	35	92.84	92.90	7	81,924	0.01%
2023/12/12	51.2	91.20	25.1	90.69	90.50	26.1	82,288	0.03%
2023/12/11	40.5	92.74	7.1	92.66	91.80	33.4	83,190	0.04%
2023/12/08	68.5	93.51	25	93.61	92.60	43.5	83,663	0.05%
2023/12/07	40.1	92.04	18.1	93.20	93.40	22	84,174	0.03%
2023/12/06	7	90.97	43.2	91.16	91.20	-36.1	85,906	-0.04%
2023/12/05	25.7	89.57	10	89.19	89.20	15.7	86,114	0.02%
2023/12/04	13.1	92.16	36.1	92.34	91.30	-22.9	86,032	-0.03%
2023/12/01	32	91.10	6	92.88	92.80	26	86,253	0.03%
2023/11/30	27.2	91.62	8	91.53	91.50	19.2	86,241	0.02%
2023/11/29	19.1	93.44	9.1	93.76	93.30	10.1	86,498	0.01%
2023/11/28	9.1	92.40	4	92.48	92.50	5.1	88,159	0.01%
2023/11/27	41.6	92.92	18	93.47	92.70	23.6	90,725	0.03%
2023/11/24	13	95.23	3	95.33	96.00	10	91,275	0.01%
2023/11/22	108.1	98.47	26	98.29	97.60	82.1	94,745	0.09%	大買/
2023/11/21	47	102.91	52	102.54	102.50	-5	97,250	-0.01%
2023/11/20	10	98.83	43.1	99.66	99.70	-33	100,938	-0.03%
2023/11/17	16	99.21	23	99.41	99.00	-7	102,125	-0.01%
2023/11/16	19.1	99.01	19	99.25	99.00	0.1	103,972	0.00%
2023/11/15	27	100.30	60.1	100.11	99.00	-33.1	105,424	-0.03%
2023/11/14	62.1	98.47	17	98.39	98.10	45.1	108,376	0.04%
2023/11/13	41	98.95	42	99.59	100.00	-1	112,049	0.00%
2023/11/10	30.1	96.49	41	96.85	98.10	-10.9	113,658	-0.01%
2023/11/09	46	98.58	39	98.72	98.60	7	114,264	0.01%
2023/11/08	76.1	98.11	119.6	97.89	97.30	-43.5	115,887	-0.04%	大賣/
2023/11/07	31	93.17	26	93.71	93.40	5	115,130	0.00%
2023/11/06	1	93.00	5	92.76	92.10	-4	118,831	0.00%
2023/11/03	24	92.80	12	91.96	91.20	12	121,725	0.01%
2023/11/02	50.5	93.02	67	93.45	92.80	-16.5	126,175	-0.01%
2023/11/01	13	89.71	6	90.00	89.50	7	127,805	0.01%
2023/10/31	24.4	91.58	17	91.97	89.40	7.4	132,840	0.01%
2023/10/30	34	94.39	33	94.20	93.70	1	134,868	0.00%
2023/10/27	35	95.39	39	96.01	94.30	-4	138,647	0.00%
2023/10/26	10.3	93.27	5.4	93.45	93.20	4.9	140,010	0.00%
2023/10/25	16.1	96.29	8	95.63	95.30	8.1	142,461	0.01%
2023/10/24	17	94.50	24.4	94.91	96.20	-7.4	142,120	-0.01%
2023/10/23	21	92.29	27.5	92.77	92.50	-6.5	141,242	0.00%
2023/10/20	14.5	90.30	16.1	91.25	91.40	-1.6	141,005	0.00%
2023/10/19	20.1	90.75	16.3	91.26	91.70	3.8	140,393	0.00%
2023/10/18	37.3	90.31	88	90.36	91.00	-50.7	139,872	-0.04%
2023/10/17	39.5	96.87	36.2	95.14	94.70	3.3	137,104	0.00%
2023/10/16	31.3	98.67	22	98.29	98.00	9.3	135,942	0.01%
2023/10/13	64	99.57	77	100.74	99.10	-13	135,724	-0.01%
2023/10/12	52	101.27	76.1	101.64	102.50	-24.1	134,759	-0.02%
2023/10/11	212.8	106.03	62	99.47	98.20	150.8	134,082	0.11%	大買/鉅額交易
2023/10/06	42.3	108.04	46.1	108.71	108.50	-3.9	134,437	0.00%
2023/10/05	27.1	106.04	21	106.43	107.00	6.1	136,130	0.00%
2023/10/04	17.4	104.78	18	105.28	106.00	-0.6	137,219	0.00%
2023/10/03	77.3	109.00	28	108.68	108.00	49.3	137,686	0.04%
2023/10/02	11	109.36	96.1	110.58	111.00	-85.1	138,259	-0.06%
2023/09/28	72.2	103.89	38.1	102.94	101.50	34.1	137,680	0.02%
2023/09/27	27	101.91	32	102.13	103.00	-5	137,943	0.00%
2023/09/26	7	102.28	9.1	102.40	101.50	-2	138,726	0.00%
2023/09/25	54	102.10	48.1	102.56	103.00	6	139,770	0.00%
2023/09/22	33.1	100.50	23.4	101.51	102.50	9.8	141,561	0.01%
2023/09/21	22.2	98.13	33	99.10	100.50	-10.8	142,708	-0.01%
2023/09/20	66.4	100.06	67.6	100.27	98.70	-1.2	143,098	0.00%
2023/09/19	56.2	99.28	39.1	98.56	98.40	17.1	143,234	0.01%
2023/09/18	45.8	101.80	49	101.36	101.00	-3.2	143,749	0.00%
2023/09/15	49.1	105.63	35	105.71	104.50	14.1	145,515	0.01%
2023/09/14	31.1	106.13	39.2	106.35	106.00	-8.1	145,823	-0.01%
2023/09/13	13.1	101.43	14.1	101.75	102.00	-0.9	145,987	0.00%
2023/09/12	40.1	102.29	48	102.60	102.00	-7.9	147,817	-0.01%
2023/09/11	115.5	102.60	88.2	102.74	102.50	27.3	149,199	0.02%	大買/
2023/09/08	32.4	109.67	29	109.67	109.00	3.4	149,315	0.00%
2023/09/07	54.7	111.10	11	111.27	110.00	43.7	150,140	0.03%
2023/09/06	5	113.10	33.3	113.40	113.50	-28.3	151,328	-0.02%
2023/09/05	87	111.59	84	112.21	112.50	3	152,889	0.00%
2023/09/04	27.2	111.19	36.1	112.00	112.50	-8.9	153,207	-0.01%
2023/09/01	141.2	112.17	80	111.74	109.00	61.2	153,384	0.04%	大買/
2023/08/31	94.1	113.31	167.7	112.30	117.00	-73.6	151,878	-0.05%	大賣/
2023/08/30	84.2	112.43	75.6	112.89	112.00	8.6	150,388	0.01%
2023/08/29	46.6	110.64	29	110.83	109.50	17.6	152,731	0.01%
2023/08/28	94	108.77	95.4	109.24	109.50	-1.4	153,126	0.00%
2023/08/25	140.6	112.52	50	113.24	111.00	90.6	155,577	0.06%	大買/
2023/08/24	191.1	128.57	107.3	128.55	122.50	83.8	153,948	0.05%	大買/大賣/
2023/08/23	80.3	124.45	104.2	125.31	127.50	-23.9	151,950	-0.02%	大賣/
2023/08/22	106.2	125.05	73	125.41	123.50	33.2	154,442	0.02%	大買/
2023/08/21	68.4	120.48	63	121.21	121.00	5.4	155,205	0.00%
2023/08/18	138.8	122.26	101.6	122.81	120.50	37.2	154,552	0.02%	大買/大賣/
2023/08/17	195.4	127.75	128	128.04	129.00	67.4	151,273	0.04%	大買/大賣/
2023/08/16	95	119.54	162.7	120.05	128.00	-67.7	147,325	-0.05%	大賣/
2023/08/15	122.2	118.17	134.1	118.85	116.50	-12	145,781	-0.01%	大買/大賣/
2023/08/14	81.1	110.37	52	111.65	111.50	29.1	144,619	0.02%
2023/08/11	139.1	117.00	136.3	117.58	115.00	2.8	141,921	0.00%	大買/大賣/
2023/08/10	194.4	114.06	193.3	115.11	113.50	1.1	140,567	0.00%	大買/大賣/
2023/08/09	129.3	121.74	91.6	122.44	120.00	37.8	137,269	0.03%	大買/
2023/08/08	82.1	130.18	71.7	130.31	129.00	10.5	136,528	0.01%
2023/08/07	25	122.34	54.1	122.79	125.00	-29.1	131,929	-0.02%
2023/08/04	176	114.56	169.4	114.96	114.00	6.6	130,249	0.01%	大買/大賣/
2023/08/02	94.9	127.44	44.1	129.32	121.50	50.8	125,410	0.04%
2023/08/01	59.4	133.29	81	132.87	135.00	-21.6	123,181	-0.02%
2023/07/31	72.3	150.49	18.1	148.40	141.50	54.2	119,189	0.05%
2023/07/28	85.2	153.34	73.1	154.28	157.00	12.1	117,057	0.01%
2023/07/27	10.1	155.19	9.1	155.01	154.00	1	114,413	0.00%
2023/07/26	7	154.57	24.9	154.08	156.50	-17.9	115,335	-0.02%
2023/07/25	13.7	158.94	12	158.42	152.00	1.7	115,259	0.00%
2023/07/24	15.8	153.06	10	152.46	158.00	5.8	115,382	0.00%
2023/07/21	20.1	141.31	24.4	140.89	147.50	-4.4	115,512	0.00%
2023/07/20	3.2	133.91	11	132.95	134.50	-7.8	115,954	-0.01%
2023/07/19	21	130.14	7.1	129.19	128.00	13.9	116,322	0.01%
2023/07/18	11	137.99	4.3	135.82	133.00	6.8	116,878	0.01%
2023/07/17	13.1	141.33	6.1	140.83	139.50	7	117,000	0.01%
2023/07/14	19.3	135.94	23.2	138.93	142.00	-3.9	118,026	0.00%
2023/07/13	61.4	132.92	29.8	133.77	132.00	31.6	117,676	0.03%
2023/07/12	64	121.81	70.6	122.02	124.00	-6.6	114,566	-0.01%
2023/07/11	8	111.32	59.5	111.56	113.00	-51.5	112,635	-0.05%
2023/07/10	37	105.23	53	104.95	103.00	-16	111,414	-0.01%
2023/07/07	150.2	106.48	124.9	106.87	106.00	25.3	110,867	0.02%	大買/大賣/
2023/07/06	49.1	106.19	62.3	106.83	105.50	-13.2	109,008	-0.01%
2023/07/05	55	102.39	40.6	102.42	102.50	14.4	107,848	0.01%
2023/07/04	39.1	101.61	54.2	102.96	105.00	-15.2	106,113	-0.01%
2023/07/03	45.5	95.46	22.4	96.37	95.70	23.2	105,150	0.02%
2023/06/30	25.1	88.30	65.5	89.40	90.80	-40.4	104,322	-0.04%
2023/06/29	25.1	82.43	64.4	82.54	83.60	-39.3	103,396	-0.04%
2023/06/28	79.1	80.60	43.1	79.95	78.70	36	101,949	0.04%
2023/06/27	34.2	80.42	31	80.50	79.60	3.2	100,933	0.00%
2023/06/26	39	81.81	48	82.17	82.80	-9	100,256	-0.01%
2023/06/21	36	81.04	78	82.09	84.10	-42	99,270	-0.04%
2023/06/20	11	77.56	7.4	78.03	77.70	3.7	97,590	0.00%
2023/06/19	46	79.81	37.1	79.01	78.40	9	96,478	0.01%
2023/06/16	93.1	80.48	62	81.17	80.20	31.1	95,723	0.03%
2023/06/15	68.2	78.80	67.5	79.32	80.20	0.6	93,255	0.00%
2023/06/14	38	75.14	89.2	75.23	76.70	-51.2	90,825	-0.06%
2023/06/13	23.1	71.59	11	72.17	71.80	12.1	87,985	0.01%
2023/06/12	58.1	71.77	31.1	70.81	70.70	27	86,804	0.03%
2023/06/09	32.1	71.70	49.3	71.52	73.00	-17.3	84,944	-0.02%
2023/06/08	7.2	68.84	17.5	68.46	68.00	-10.4	82,605	-0.01%
2023/06/07	38.3	69.37	39	69.22	68.60	-0.8	81,273	0.00%
2023/06/06	28.1	70.63	19	70.78	70.60	9.1	79,813	0.01%
2023/06/05	25	71.44	27.1	71.71	71.00	-2.1	79,062	0.00%
2023/06/02	82.5	73.24	91.4	72.84	71.10	-8.9	77,459	-0.01%
2023/06/01	19	67.53	28	67.69	69.40	-9	73,617	-0.01%
2023/05/31	29.2	66.61	61	66.16	66.70	-31.8	71,367	-0.04%
2023/05/30	47	67.34	26.1	66.73	66.30	20.9	66,044	0.03%
2023/05/29	62.1	67.65	44.1	68.34	68.00	18	63,640	0.03%
2023/05/26	95.3	65.13	64	65.49	65.00	31.3	60,859	0.05%
2023/05/25	32	60.33	37.2	60.85	61.70	-5.2	56,693	-0.01%
2023/05/24	37	55.48	38	55.61	56.10	-1	53,445	0.00%
2023/05/23	32	53.37	26.1	53.59	53.60	6	51,926	0.01%
2023/05/22	3	52.80	28	53.00	52.70	-25	50,829	-0.05%
2023/05/19	50.1	51.38	42.3	52.35	53.20	7.8	49,902	0.02%
2023/05/18	9	50.90	33	51.02	50.60	-24	48,118	-0.05%
2023/05/17	10	49.17	20.1	49.48	49.45	-10.1	46,770	-0.02%
2023/05/16	14	48.51	4	48.50	48.45	10	45,829	0.02%
2023/05/15	35	49.20	9.1	48.81	48.50	25.9	44,747	0.06%
2023/05/12	8	47.81	67.4	48.71	50.10	-59.4	43,504	-0.14%
2023/05/11	8	47.74	12	47.68	47.50	-4	40,848	-0.01%
2023/05/10	18	48.12	6	48.03	48.10	12	40,176	0.03%
2023/05/09	8	49.19	4	49.05	50.00	4	39,277	0.01%
2023/05/08	22	50.57	18.1	50.76	49.90	3.9	38,509	0.01%
2023/05/05	20	49.32	0	0.00	49.15	20	37,793	0.05%
2023/05/04	11.1	49.55	4	48.94	49.55	7.1	37,416	0.02%
2023/05/03	15	48.93	0	0.00	48.95	15	36,729	0.04%
2023/05/02	22	49.23	40.1	49.26	50.10	-18.1	36,394	-0.05%
2023/04/28	7	46.18	18.6	46.03	46.50	-11.6	35,295	-0.03%
2023/04/27	6	45.83	13	45.67	46.00	-7	34,667	-0.02%
2023/04/26	6	44.47	50.1	44.17	45.00	-44.1	33,828	-0.13%
2023/04/25	26.1	44.76	1	43.40	43.70	25.1	32,985	0.08%
2023/04/24	4	46.11	14.1	46.00	46.20	-10.1	31,630	-0.03%
2023/04/21	2.1	44.64	11	44.76	44.50	-8.9	30,785	-0.03%
2023/04/20	1	45.50	1	45.55	45.80	0	29,599	0.00%
2023/04/19	19	46.01	24.2	45.70	45.65	-5.2	28,817	-0.02%
2023/04/18	9	43.61	22	43.63	43.45	-13	27,272	-0.05%
2023/04/17	3	44.42	1	44.25	44.20	2	26,654	0.01%
2023/04/14	25	44.27	3	44.02	43.95	22	26,180	0.08%
2023/04/13	29.1	44.73	30	44.89	44.45	-0.9	25,236	0.00%
2023/04/12	14	44.75	9	44.88	45.15	5	24,386	0.02%
2023/04/11	14	43.64	18	43.43	43.45	-4	23,306	-0.02%
2023/04/10	22	42.67	62.1	42.35	43.40	-40.1	22,753	-0.18%
2023/04/07	23	40.76	15	40.62	40.60	8	21,414	0.04%
2023/04/06	23.1	41.25	26.2	41.40	41.40	-3.1	20,966	-0.01%
2023/03/31	36.2	41.62	37	41.65	41.85	-0.8	20,410	0.00%
2023/03/30	96	41.15	97	41.23	41.60	-1	19,804	0.00%
2023/03/29	6	39.72	30	39.26	39.55	-24	18,541	-0.13%
2023/03/28	17.6	39.81	129	39.54	39.40	-111.4	18,323	-0.61%	大賣/鉅額交易
2023/03/27	6	40.76	17.1	40.85	41.20	-11.1	18,137	-0.06%
2023/03/24	8.1	39.47	46	39.82	40.00	-37.9	17,776	-0.21%
2023/03/23	3	39.13	16	39.19	39.65	-13	16,814	-0.08%
2023/03/22	4	37.51	17.2	38.07	38.20	-13.2	15,790	-0.08%
2023/03/21	9	37.30	27	37.30	37.55	-18	15,307	-0.12%
2023/03/20	1	35.85	11.4	35.51	35.90	-10.4	14,354	-0.07%
2023/03/17	2	34.85	27	34.95	34.95	-25	14,196	-0.18%
2023/03/16	0	0.00	8.8	34.51	34.55	-8.8	13,982	-0.06%
2023/03/15	6	34.42	57	34.44	34.50	-51	13,837	-0.37%
2023/03/14	2	33.60	0	0.00	33.55	2	13,442	0.01%
2023/03/13	0	33.20	14.1	32.99	33.65	-14.1	13,450	-0.10%
2023/03/10	3	33.43	5	33.45	33.60	-2	13,325	-0.02%
2023/03/09	0.5	33.70	11.3	33.90	33.95	-10.8	13,293	-0.08%
2023/03/08	26	33.60	7	33.70	33.80	19	13,102	0.15%
2023/03/07	4	33.15	2	33.10	33.15	2	12,831	0.02%
2023/03/06	1	32.65	0.2	32.75	32.85	0.8	12,700	0.01%
2023/03/03	0	0.00	1	32.60	32.65	-1	12,665	-0.01%
2023/03/02	2	32.15	3	32.25	32.35	-1	12,673	-0.01%
2023/03/01	5	32.17	2	32.60	32.55	3	12,625	0.02%
2023/02/24	5	32.77	3	33.10	33.15	2	12,354	0.02%
2023/02/23	1	32.20	1	32.25	32.20	0	11,845	0.00%
2023/02/21	1	31.70	2.6	31.73	31.75	-1.6	11,700	-0.01%
2023/02/20	2	31.70	0	0.00	31.70	2	11,823	0.02%
2023/02/17	0	0.00	0.5	31.60	31.65	-0.5	11,955	0.00%
2023/02/15	0	0.00	1	31.60	31.80	-1	12,205	-0.01%
2023/02/14	2	31.75	0	0.00	31.75	2	12,160	0.02%
2023/02/13	0	0.00	9	31.70	31.70	-9	12,208	-0.07%
2023/02/09	0.3	31.57	1	31.55	31.80	-0.7	12,478	-0.01%
2023/02/08	0	0.00	4	31.85	31.90	-4	12,584	-0.03%
2023/02/07	1	31.95	0	31.85	31.95	1	12,556	0.01%
2023/02/03	1	31.70	4	31.95	31.95	-3	12,466	-0.02%
2023/02/02	0	0.00	4	31.78	31.80	-4	12,352	-0.03%
2023/02/01	0	0.00	3	31.37	31.40	-3	12,154	-0.02%
2023/01/31	0	0.00	7	31.32	31.50	-7	12,085	-0.06%
2023/01/30	1	31.05	10	31.11	31.20	-9	11,639	-0.08%
2023/01/17	1.1	30.20	1	30.20	30.20	0.1	11,224	0.00%
2023/01/16	5	30.10	1	30.15	30.10	4	11,192	0.04%
2023/01/13	1	30.10	0	0.00	30.20	1	11,160	0.01%
2023/01/12	0	0.00	7	30.10	30.10	-7	11,461	-0.06%
2023/01/11	0	0.00	1	30.25	30.30	-1	11,486	-0.01%
2023/01/10	4	30.09	29	30.21	30.15	-25	11,454	-0.22%
2023/01/09	0	0.00	2	29.90	30.00	-2	11,397	-0.02%
2023/01/06	1	29.25	0	0.00	29.30	1	11,294	0.01%
2023/01/05	0	0.00	2	29.50	29.50	-2	11,305	-0.02%
2023/01/03	0	0.00	3	29.20	29.20	-3	11,411	-0.03%
2022/12/30	21.1	29.40	0	0.00	29.40	21.1	11,354	0.19%
2022/12/29	0	0.00	30	29.17	29.45	-30	11,320	-0.27%
2022/12/28	0	29.25	0	0.00	29.30	0	11,333	0.00%
2022/12/27	1	29.60	0	0.00	29.70	1	11,395	0.01%
2022/12/26	4.5	29.77	8	29.75	29.65	-3.5	11,466	-0.03%
2022/12/23	5.1	29.71	0	0.00	29.90	5.1	11,554	0.04%
2022/12/22	0	0.00	8	30.21	30.15	-8	11,599	-0.07%
2022/12/21	0	0.00	5	30.10	30.05	-5	11,359	-0.04%
2022/12/20	1	30.35	10.3	30.22	30.10	-9.3	11,021	-0.08%
2022/12/19	3.1	30.33	26	30.26	30.50	-23	10,535	-0.22%
2022/12/16	1	29.60	2	29.77	30.00	-1	9,847	-0.01%
2022/12/15	11	29.15	6	29.15	29.30	5	9,325	0.05%
2022/12/14	0	0.00	2	29.02	29.15	-2	9,391	-0.02%
2022/12/13	11	28.80	3	28.78	28.90	8	9,446	0.08%
2022/12/12	1	28.30	0	0.00	28.50	1	9,340	0.01%
2022/12/09	3	28.10	5	28.40	28.40	-2	9,552	-0.02%
2022/12/08	6	27.77	2	27.70	27.80	4	9,404	0.04%
2022/12/07	3	27.23	0	0.00	27.30	3	9,349	0.03%
2022/12/06	0	0.00	1	27.45	27.50	-1	9,356	-0.01%
2022/12/05	10	27.39	0	0.00	27.35	10	9,314	0.11%
2022/12/02	1	27.55	0	0.00	27.60	1	9,291	0.01%
2022/12/01	1	27.50	0	0.00	27.50	1	9,279	0.01%
2022/11/30	4	27.40	0.2	27.65	27.65	3.8	9,253	0.04%
2022/11/29	0	0.00	10	27.50	27.65	-10	9,274	-0.11%
2022/11/28	0.1	27.15	0	0.00	27.10	0.1	9,222	0.00%
2022/11/23	12	27.35	0	0.00	27.50	12	9,397	0.13%
2022/11/21	0.1	27.30	0	0.00	27.35	0.1	9,523	0.00%
2022/11/18	35	27.73	10	27.60	27.65	25	9,511	0.26%
2022/11/17	0	27.65	1	27.70	27.95	-1	9,526	-0.01%
2022/11/16	0	0.00	1	27.55	27.70	-1	9,458	-0.01%
2022/11/14	1	27.55	0	0.00	27.50	1	9,287	0.01%
2022/11/11	7	27.39	0	0.00	27.50	7	9,163	0.08%
2022/11/10	0	27.15	4	27.10	27.20	-4	8,994	-0.04%
2022/11/09	9	27.19	1	27.25	27.35	8	9,062	0.09%
2022/11/08	0	0.00	12	27.22	27.25	-12	9,048	-0.13%
2022/11/07	11	25.96	0.1	26.55	26.80	10.9	8,928	0.12%
2022/11/04	1	25.20	0	0.00	25.35	1	8,804	0.01%
2022/11/03	0.2	26.00	0	0.00	25.80	0.2	8,643	0.00%
2022/11/02	14.1	26.09	1	25.95	25.95	13.1	8,781	0.15%
2022/11/01	2	26.05	2	26.08	26.20	0	8,878	0.00%
2022/10/31	0	0.00	5	26.05	26.05	-5	9,028	-0.06%
2022/10/28	0.1	25.85	0	0.00	25.80	0.1	9,060	0.00%
2022/10/27	0	0.00	9	26.07	26.00	-9	9,140	-0.10%
2022/10/26	9	25.90	0	0.00	25.85	9	9,207	0.10%
2022/10/25	1	26.00	0	0.00	25.95	1	9,235	0.01%
2022/10/21	0	26.25	0	0.00	26.10	0	9,298	0.00%
2022/10/20	0	0.00	2	26.03	26.35	-2	9,352	-0.02%
2022/10/19	1	26.20	0	0.00	26.20	1	9,006	0.01%
2022/10/17	0	26.50	0	26.50	26.60	0	8,831	0.00%
2022/10/14	0	26.60	0	0.00	26.55	0	8,746	0.00%
2022/10/11	1.2	26.50	0	0.00	26.30	1.2	8,716	0.01%
2022/10/07	10	26.90	0	0.00	26.80	10	8,691	0.12%
2022/10/06	2.1	27.08	0	0.00	27.00	2.1	8,712	0.02%
2022/10/05	1	27.35	0	0.00	27.10	1	8,782	0.01%
2022/10/04	1	27.20	0.2	27.00	27.10	0.8	8,827	0.01%
2022/10/03	0.2	26.60	0	0.00	26.75	0.2	8,819	0.00%
2022/09/30	0	0.00	2	26.85	26.55	-2	8,859	-0.02%
2022/09/28	2	26.78	0	0.00	26.85	2	9,189	0.02%
2022/09/27	1	26.85	0.2	26.95	26.85	0.8	9,365	0.01%
2022/09/26	0	0.00	1	26.85	26.95	-1	9,479	-0.01%
2022/09/23	0	0.00	1	27.30	27.25	-1	9,602	-0.01%
2022/09/20	0	0.00	1	27.65	27.80	-1	9,690	-0.01%
2022/09/19	0.3	27.33	0	0.00	27.55	0.3	9,452	0.00%
2022/09/08	0	26.75	0	0.00	27.20	0	9,338	0.00%
2022/09/07	0.1	26.80	0	0.00	26.75	0.1	9,324	0.00%
2022/09/06	7.1	27.01	0	0.00	26.95	7.1	9,343	0.08%
2022/09/05	0.1	27.25	0	0.00	27.15	0.1	9,307	0.00%
2022/09/02	0	0.00	5	27.50	27.30	-5	9,268	-0.05%
2022/08/30	0	0.00	2	27.50	27.50	-2	9,167	-0.02%
2022/08/29	3.1	27.34	0	0.00	27.35	3.1	9,085	0.03%
2022/08/25	0	0.00	4	28.05	27.95	-4	9,016	-0.04%
2022/08/24	1	28.00	6	28.00	27.85	-5	9,036	-0.06%
2022/08/22	2	28.18	0	0.00	28.20	2	9,079	0.02%
2022/08/19	0	0.00	2	28.45	28.50	-2	9,069	-0.02%
2022/08/17	0	0.00	1	28.15	28.35	-1	9,096	-0.01%
2022/08/16	0	0.00	5	27.90	28.20	-5	9,090	-0.06%
2022/08/15	1.1	27.90	1	28.45	27.90	0.1	9,039	0.00%
2022/08/11	0	0.00	2	28.30	28.40	-2	8,965	-0.02%
2022/08/10	0	0.00	2	28.05	28.15	-2	8,842	-0.02%
2022/08/09	0	28.00	2	27.85	28.00	-2	8,789	-0.02%
2022/08/08	0	0.00	1	27.60	27.65	-1	8,686	-0.01%
2022/08/05	0	0.00	1	27.30	27.35	-1	8,636	-0.01%
2022/08/04	0	0.00	9	26.70	26.70	-9	8,585	-0.10%
2022/08/03	0	0.00	3	26.75	26.85	-3	8,611	-0.03%
2022/08/02	1	25.90	1	25.85	26.40	0	8,779	0.00%
2022/08/01	0.5	26.40	1	26.40	26.30	-0.5	9,017	-0.01%
2022/07/29	0.1	26.20	0	0.00	26.50	0.1	9,047	0.00%
2022/07/28	0	0.00	5	25.90	26.35	-5	9,031	-0.06%
2022/07/27	0	26.00	5	26.00	26.00	-5	8,975	-0.06%
2022/07/26	0	0.00	1	25.30	25.40	-1	8,980	-0.01%
2022/07/21	0	25.00	0	25.00	25.10	0	9,340	0.00%
2022/07/20	1	25.10	0	0.00	24.90	1	9,412	0.01%
2022/07/19	0.1	24.55	0	0.00	24.65	0.1	9,608	0.00%
2022/07/18	10	24.40	0	0.00	24.50	10	9,641	0.10%
2022/07/15	1	24.10	0	0.00	24.45	1	9,614	0.01%
2022/07/14	1	24.40	1	24.35	24.30	0	9,570	0.00%
2022/07/13	2	24.13	0	0.00	23.95	2	9,570	0.02%
2022/07/12	3.1	23.94	0	0.00	23.95	3.1	9,525	0.03%
2022/07/11	2	24.55	1	24.75	24.45	1	9,411	0.01%
2022/07/08	1	24.00	0	0.00	24.05	1	9,294	0.01%
2022/07/07	2	23.65	0	0.00	23.60	2	9,233	0.02%
2022/07/06	4.1	23.44	0	0.00	23.40	4.1	9,172	0.04%
2022/07/05	7.1	26.20	0	0.00	26.25	7.1	8,734	0.08%
2022/07/04	8	26.43	0	0.00	26.30	8	8,555	0.09%
2022/07/01	9.1	26.43	0	0.00	26.35	9.1	8,570	0.11%
2022/06/30	6	26.83	0	0.00	26.70	6	8,398	0.07%
2022/06/29	5.2	27.65	0	0.00	27.65	5.2	8,141	0.06%
2022/06/28	3.3	28.35	0	0.00	28.30	3.3	8,119	0.04%
2022/06/27	2.1	28.45	0	0.00	28.45	2.1	8,146	0.03%
2022/06/23	1	28.20	0	0.00	28.15	1	8,119	0.01%
2022/06/22	0	0.00	1	28.50	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	5	28.74	28.75	-5	8,161	-0.06%
2022/06/20	0	0.00	1	28.10	28.20	-1	8,198	-0.01%
2022/06/17	0	28.40	2	28.68	28.95	-2	8,162	-0.02%
2022/06/16	0	28.80	0	0.00	28.85	0	8,147	0.00%
2022/06/13	0	28.25	0	0.00	28.45	0	8,367	0.00%
2022/06/10	0	0.00	5	28.75	28.80	-5	8,385	-0.06%
2022/06/08	0	0.00	4	28.60	28.65	-4	8,456	-0.05%
2022/06/07	1.1	28.56	0	0.00	28.55	1.1	8,551	0.01%
2022/06/01	0	0.00	2	28.68	28.60	-2	9,181	-0.02%
2022/05/31	0	0.00	1.4	28.45	28.40	-1.4	9,331	-0.01%
2022/05/30	0	28.10	1.5	28.23	28.20	-1.5	9,486	-0.02%
2022/05/27	0	0.00	3	27.77	27.65	-3	9,786	-0.03%
2022/05/26	1	27.30	0.7	27.62	27.35	0.3	10,328	0.00%
2022/05/25	1	27.25	0.1	27.50	27.25	0.9	14,865	0.01%
2022/05/24	2	27.45	0	0.00	27.30	2	15,680	0.01%
2022/05/23	1.1	27.51	0	0.00	27.60	1.1	16,041	0.01%
2022/05/20	3	27.85	0	0.00	27.80	3	16,292	0.02%
2022/05/19	0	0.00	1	27.60	28.05	-1	16,453	-0.01%
2022/05/18	1	27.80	0	0.00	27.85	1	16,634	0.01%
2022/05/16	0	27.35	0	0.00	27.60	0	16,825	0.00%
2022/05/13	1	27.10	1	27.15	27.15	0	17,090	0.00%
2022/05/12	1	27.00	0	0.00	27.00	1	17,210	0.01%
2022/05/11	0	0.00	1	27.35	27.30	-1	17,331	-0.01%
2022/05/10	3	27.18	5	27.30	27.40	-2	17,953	-0.01%
2022/05/09	9.1	27.66	0	27.90	27.70	9.1	18,037	0.05%
2022/05/06	7	28.81	0	0.00	29.05	7	18,036	0.04%
2022/05/05	1	28.95	1	29.05	29.15	0	18,217	0.00%
2022/05/04	0	0.00	1.2	28.81	28.80	-1.2	18,422	-0.01%
2022/05/03	0.1	28.45	0	0.00	28.65	0.1	18,862	0.00%
2022/04/28	2	28.15	0.2	28.45	28.40	1.8	19,548	0.01%
2022/04/27	3.1	28.40	0	0.00	28.25	3.1	20,025	0.02%
2022/04/26	2	28.78	1.5	28.91	28.85	0.5	20,920	0.00%
2022/04/25	6.1	28.73	2.9	28.74	28.60	3.2	20,981	0.02%
2022/04/22	4	29.13	0	0.00	29.10	4	20,926	0.02%
2022/04/20	2.5	29.29	0.2	29.45	29.15	2.3	21,222	0.01%
2022/04/15	1	29.30	1	29.25	29.40	0	21,712	0.00%
2022/04/14	2	29.45	2.1	29.47	29.50	-0.1	21,752	0.00%
2022/04/13	0.5	29.35	0.7	29.45	29.40	-0.2	21,823	0.00%
2022/04/12	10	29.12	2	29.10	29.00	8	21,825	0.04%
2022/04/11	3	29.09	2	29.23	29.05	1	21,787	0.00%
2022/04/08	1.4	29.38	1	29.25	29.15	0.4	21,735	0.00%
2022/04/07	1	29.35	2	29.63	29.25	-1	21,684	0.00%
2022/04/06	1	29.90	0	0.00	29.80	1	21,532	0.00%
2022/03/31	0	0.00	4	29.98	29.75	-4	21,547	-0.02%
2022/03/30	0	0.00	3	29.93	29.85	-3	21,445	-0.01%
2022/03/29	2.1	29.90	2	29.83	29.80	0.1	21,425	0.00%
2022/03/28	4	29.75	0	0.00	29.95	4	21,459	0.02%
2022/03/24	2	29.58	8	29.64	29.70	-6	21,579	-0.03%
2022/03/23	3	29.88	0	0.00	29.80	3	21,573	0.01%
2022/03/22	1	30.15	1	29.95	30.00	0	21,462	0.00%
2022/03/21	0	0.00	1	30.10	30.05	-1	21,350	0.00%
2022/03/18	3	29.67	1.8	29.78	29.75	1.2	21,183	0.01%
2022/03/17	1	29.60	1.1	29.60	29.60	-0.1	21,161	0.00%
2022/03/16	4	29.36	1	29.50	29.50	3	20,999	0.01%
2022/03/15	5	29.45	0	0.00	29.35	5	20,977	0.02%
2022/03/14	2	29.78	2	29.58	29.65	0	20,942	0.00%
2022/03/11	2	29.45	0	0.00	29.50	2	20,957	0.01%
2022/03/10	0	0.00	4	29.30	29.45	-4	20,969	-0.02%
2022/03/09	9	28.86	0	0.00	28.80	9	20,932	0.04%
2022/03/08	4	28.93	1	28.95	28.95	3	20,708	0.01%
2022/03/07	8	28.97	0	0.00	28.90	8	20,692	0.04%
2022/03/04	0	0.00	0.6	29.57	29.50	-0.6	20,859	0.00%
2022/03/03	2	29.48	0.4	29.55	29.50	1.6	20,771	0.01%
2022/03/02	6	29.33	0	0.00	29.35	6	20,565	0.03%
2022/03/01	5	29.40	0	0.00	29.35	5	20,298	0.02%
2022/02/25	1	29.30	1	29.50	29.40	0	19,738	0.00%
2022/02/24	17	29.21	4	29.36	29.25	13	15,179	0.09%
2022/02/23	3	29.93	4	30.21	30.00	-1	14,379	-0.01%
2022/02/22	0	0.00	5	30.12	30.25	-5	14,076	-0.04%
2022/02/21	3	30.20	2	30.10	30.30	1	13,822	0.01%
2022/02/18	3	30.27	0	0.00	30.30	3	13,645	0.02%
2022/02/17	2	30.45	0	0.00	30.60	2	13,443	0.01%
2022/02/16	5.1	30.41	1	30.25	30.40	4.1	13,387	0.03%
2022/02/15	2	30.05	1	30.10	30.65	1	13,191	0.01%
2022/02/14	2	30.40	0	0.00	30.30	2	12,885	0.02%
2022/02/11	0	0.00	13	30.97	31.00	-13	12,731	-0.10%
2022/02/10	26.1	30.71	4	30.70	30.80	22.1	12,609	0.18%
2022/02/09	2	31.90	160	31.76	32.00	-158	12,229	-1.29%	大賣/鉅額交易
2022/02/08	4	31.93	13	31.84	32.00	-9	12,001	-0.07%
2022/02/07	0	0.00	2	31.30	31.60	-2	11,987	-0.02%
2022/01/26	0	31.50	2	31.43	31.35	-2	11,803	-0.02%
2022/01/25	0	0.00	2	31.43	31.60	-2	11,590	-0.02%
2022/01/24	1	30.80	18	31.12	31.45	-17	11,204	-0.15%
2022/01/21	143	31.01	0	0.00	31.25	143	10,801	1.32%	大買/鉅額交易
2022/01/20	26	31.17	6	31.18	31.50	20	10,475	0.19%
2022/01/19	2	30.75	15	30.94	30.95	-13	9,896	-0.13%
2022/01/18	2	30.00	90	30.00	30.00	-88	8,844	-1.00%
2022/01/17	0	0.00	6	30.13	30.15	-6	8,720	-0.07%
2022/01/14	0	0.00	2	29.75	29.85	-2	8,630	-0.02%
2022/01/13	0	0.00	3	29.90	30.00	-3	8,751	-0.03%
2022/01/12	10	29.55	12	29.53	29.75	-2	8,633	-0.02%
2022/01/11	1	29.15	7	29.20	29.35	-6	8,401	-0.07%
2022/01/07	0	0.00	5	29.05	29.05	-5	8,195	-0.06%
2022/01/06	5	28.95	0	0.00	28.95	5	8,183	0.06%
2021/12/29	2	29.20	3	29.25	29.25	-1	8,830	-0.01%
2021/12/28	1	29.10	0	0.00	29.20	1	8,874	0.01%
2021/12/27	1	29.10	0	0.00	29.20	1	8,883	0.01%
2021/12/23	3	29.05	0.1	29.10	28.95	2.9	8,972	0.03%
2021/12/22	0	0.00	2	29.00	28.95	-2	9,038	-0.02%
2021/12/21	3	29.05	0	0.00	28.95	3	8,999	0.03%
2021/12/20	1	28.75	1	28.95	28.90	0	8,949	0.00%
2021/12/17	13	28.97	0	0.00	28.85	13	8,894	0.15%
2021/12/16	2	28.95	0	0.00	29.05	2	8,842	0.02%
2021/12/14	3	28.90	0	0.00	29.00	3	9,055	0.03%
2021/12/13	1	29.20	0.4	29.15	29.00	0.6	9,093	0.01%
2021/12/09	5	29.05	0	0.00	29.15	5	9,208	0.05%
2021/12/08	8	29.21	13	29.16	29.20	-5	9,224	-0.05%
2021/12/07	1	29.25	0	0.00	29.35	1	9,211	0.01%
2021/12/06	1	29.20	2	29.30	29.30	-1	9,161	-0.01%
2021/12/03	0	0.00	1	29.25	29.15	-1	9,194	-0.01%
2021/12/01	2	29.18	4.1	28.96	29.30	-2.1	9,177	-0.02%
2021/11/30	4	28.60	10.1	29.70	28.60	-6.1	9,029	-0.07%
2021/11/29	0	0.00	1	29.10	29.30	-1	8,533	-0.01%
2021/11/26	0	0.00	1	29.50	29.15	-1	8,478	-0.01%
2021/11/25	0	0.00	13	29.48	29.65	-13	8,556	-0.15%
2021/11/23	1	29.00	0	0.00	29.10	1	8,519	0.01%
2021/11/22	3	29.33	0	0.00	29.40	3	8,569	0.04%
2021/11/19	1	29.15	7	29.05	29.20	-6	8,606	-0.07%
2021/11/18	50	28.75	1	28.75	28.80	49	8,619	0.57%
2021/11/17	1.1	28.90	1	28.95	28.80	0.1	8,680	0.00%
2021/11/16	1	28.80	5	28.75	29.05	-4	8,713	-0.05%
2021/11/15	0	0.00	1	28.86	28.75	-1	8,784	-0.01%
2021/11/12	6	28.76	3	28.73	28.80	3	8,839	0.03%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	1	28.55	0.3	28.75	28.95	0.7	9,163	0.01%
2021/11/09	0	28.55	2.7	28.68	28.85	-2.7	9,297	-0.03%
2021/11/08	17.4	28.50	5	28.38	28.45	12.4	9,288	0.13%
2021/11/05	3	29.43	0	0.00	29.55	3	9,167	0.03%
2021/11/04	4	29.74	3	29.50	29.80	1	9,214	0.01%
2021/11/02	3	29.20	8	29.14	29.20	-5	9,382	-0.05%
2021/11/01	3	29.03	0	0.00	29.10	3	9,537	0.03%
2021/10/29	2	29.20	0	0.00	29.20	2	9,619	0.02%
2021/10/28	1	29.35	0	0.00	29.35	1	9,800	0.01%
2021/10/26	2	29.23	7	29.27	29.30	-5	10,226	-0.05%
2021/10/25	2	29.18	0	0.00	29.20	2	10,286	0.02%
2021/10/22	1	29.25	2	29.20	29.25	-1	10,483	-0.01%
2021/10/21	0	0.00	1	29.20	29.10	-1	10,481	-0.01%
2021/10/20	5	28.70	2.3	28.89	28.90	2.7	10,426	0.03%
2021/10/19	6	28.32	0	0.00	28.50	6	10,454	0.06%
2021/10/18	21.5	28.54	1.2	28.47	28.35	20.3	10,711	0.19%
2021/10/15	20	28.60	5	28.55	28.70	15	12,208	0.12%
2021/10/14	0.2	28.50	3	28.60	28.40	-2.8	12,692	-0.02%
2021/10/13	1	28.75	1	28.65	28.70	0	12,980	0.00%
2021/10/12	4	28.39	8.4	28.49	28.70	-4.4	13,135	-0.03%
2021/10/08	5	28.25	1.2	28.56	28.40	3.8	13,243	0.03%
2021/10/07	1.2	28.06	49	28.12	28.35	-47.8	13,279	-0.36%
2021/10/06	6	27.48	3.9	27.56	27.55	2.1	13,170	0.02%
2021/10/05	2	27.15	1.6	27.26	27.40	0.4	13,192	0.00%
2021/10/04	34	27.20	0.2	27.45	27.15	33.8	13,283	0.25%
2021/10/01	3	27.28	1.7	27.47	27.45	1.3	13,427	0.01%
2021/09/30	1	27.25	0.4	27.50	27.50	0.6	13,451	0.00%
2021/09/29	6	27.26	2.2	27.35	27.25	3.9	13,541	0.03%
2021/09/28	2	27.60	10.1	27.60	27.70	-8.1	13,644	-0.06%
2021/09/27	2	27.63	0.2	27.85	27.60	1.8	13,995	0.01%
2021/09/24	2	27.68	10.7	27.81	27.70	-8.7	14,038	-0.06%
2021/09/23	0	0.00	0.2	27.72	27.75	-0.2	14,059	0.00%
2021/09/22	13	27.38	2.9	27.53	27.40	10.1	14,101	0.07%
2021/09/17	0	0.00	1.4	27.79	27.70	-1.4	14,159	-0.01%
2021/09/16	5	27.58	4.7	27.69	27.70	0.3	14,152	0.00%
2021/09/15	12	27.38	4.3	27.63	27.75	7.7	14,166	0.05%
2021/09/14	1	27.30	5.7	27.32	27.20	-4.7	14,033	-0.03%
2021/09/13	2	27.00	0.8	27.18	27.05	1.2	14,016	0.01%
2021/09/10	4	27.10	2	27.23	27.15	2	14,056	0.01%
2021/09/09	4.1	27.08	1.2	27.28	27.10	2.9	14,211	0.02%
2021/09/08	7	27.14	4.2	27.26	27.20	2.8	14,292	0.02%
2021/09/07	3	27.50	0.7	27.65	27.45	2.3	14,376	0.02%
2021/09/06	0	0.00	4.5	27.72	27.55	-4.5	14,502	-0.03%
2021/09/03	0	0.00	2.4	27.66	27.55	-2.4	14,530	-0.02%
2021/09/02	1	27.50	1.5	27.71	27.50	-0.5	14,725	0.00%
2021/09/01	2.3	27.61	4.5	27.68	27.55	-2.2	14,856	-0.01%
2021/08/31	2	27.43	1	27.40	27.40	1	14,874	0.01%
2021/08/30	0	0.00	1.2	27.62	27.65	-1.2	14,854	-0.01%
2021/08/27	1	27.40	1.3	27.56	27.50	-0.3	14,902	0.00%
2021/08/26	34	27.35	0.3	27.49	27.35	33.7	14,962	0.23%
2021/08/25	7	27.76	4.7	27.79	27.75	2.3	15,092	0.02%
2021/08/24	1	27.45	29	27.53	27.60	-28	15,225	-0.18%
2021/08/23	4	26.99	0	0.00	26.95	4	15,310	0.03%
2021/08/20	0	0.00	0.2	27.00	26.90	-0.2	15,435	0.00%
2021/08/19	1	26.75	2.8	26.71	26.70	-1.8	16,216	-0.01%
2021/08/18	0	0.00	2.2	26.93	27.00	-2.2	16,212	-0.01%
2021/08/17	7	26.71	0	0.00	26.75	7	16,279	0.04%
2021/08/16	7	26.84	10	26.80	26.70	-3	16,316	-0.02%
2021/08/13	25	27.16	2	27.20	27.15	23	16,292	0.14%
2021/08/12	0	0.00	0.2	27.60	27.35	-0.2	16,283	0.00%
2021/08/11	5	27.35	0.8	27.38	27.20	4.2	16,355	0.03%
2021/08/10	2	27.15	0.6	27.30	27.20	1.4	16,448	0.01%
2021/08/09	4	27.23	3	27.63	27.30	1	16,610	0.01%
2021/08/06	7	27.31	35.8	27.50	27.70	-28.8	16,679	-0.17%
2021/08/05	13	27.15	3	27.13	27.10	10	16,561	0.06%
2021/08/04	2	27.20	4	27.21	27.30	-2	16,863	-0.01%
2021/08/03	33	27.20	1	27.20	27.40	32	17,018	0.19%
2021/08/02	14.5	27.56	11.4	27.49	27.60	3.1	17,057	0.02%
2021/07/30	14	27.88	2.8	28.01	27.75	11.2	16,996	0.07%
2021/07/29	4	27.99	1.5	28.25	28.00	2.5	16,936	0.02%
2021/07/28	7	27.91	0.8	28.29	28.05	6.2	17,088	0.04%
2021/07/27	5	28.11	2	28.23	28.15	3	17,297	0.02%
2021/07/26	3.1	28.23	2.1	28.40	28.10	1	17,603	0.01%
2021/07/23	13	28.12	4.7	28.20	28.10	8.3	17,588	0.05%
2021/07/22	13	28.20	8.5	28.34	28.20	4.5	17,556	0.03%
2021/07/21	76.1	28.28	2.2	28.28	28.05	73.9	17,414	0.42%
2021/07/20	17	31.29	4	31.41	31.20	13	16,072	0.08%
2021/07/19	2	31.53	2.2	31.62	31.65	-0.2	15,731	0.00%
2021/07/15	3	32.07	0	0.00	31.95	3	15,840	0.02%
2021/07/14	0	0.00	4	32.26	32.10	-4	15,771	-0.03%
2021/07/13	1	32.55	5	32.36	32.20	-4	15,830	-0.03%
2021/07/12	4.2	32.66	1	32.75	32.65	3.2	15,761	0.02%
2021/07/09	6.1	32.59	0	0.00	32.70	6.1	15,802	0.04%
2021/07/08	7	32.94	4	32.90	32.80	3	16,007	0.02%
2021/07/07	1	32.80	1	32.70	32.75	0	16,035	0.00%
2021/07/06	1	32.45	2	32.65	32.70	-1	16,221	-0.01%
2021/07/05	18	32.59	33	32.63	32.55	-15	16,263	-0.09%
2021/07/02	16	32.24	13	31.92	32.35	3	16,203	0.02%
2021/07/01	0	0.00	2	31.25	31.05	-2	16,089	-0.01%
2021/06/30	0	0.00	2	30.98	31.00	-2	16,096	-0.01%
2021/06/29	1	30.65	0.2	30.85	30.75	0.8	16,144	0.01%
2021/06/28	0	0.00	5	30.80	30.80	-5	16,267	-0.03%
2021/06/25	0	0.00	1.3	30.83	30.80	-1.3	16,274	-0.01%
2021/06/24	2	30.43	3	30.45	30.40	-1	16,354	-0.01%
2021/06/22	1	30.40	1	30.60	30.40	0	16,918	0.00%
2021/06/21	2	30.53	1	30.80	30.30	1	17,834	0.01%
2021/06/18	6	30.75	0.6	30.86	30.65	5.4	18,194	0.03%
2021/06/17	5	30.69	1	30.80	30.60	4	18,405	0.02%
2021/06/16	1.1	30.94	4.5	30.63	30.60	-3.4	19,062	-0.02%
2021/06/15	5	30.14	1.7	30.32	30.15	3.3	19,614	0.02%
2021/06/11	7	30.28	0	0.00	30.15	7	19,612	0.04%
2021/06/10	3.1	30.12	0	0.00	30.25	3.1	19,681	0.02%
2021/06/09	2	30.23	2	30.25	30.20	0	19,730	0.00%
2021/06/08	1	30.70	1	30.85	30.65	0	19,762	0.00%
2021/06/07	3	30.52	1	30.50	30.55	2	19,818	0.01%
2021/06/04	8	30.85	2.8	31.00	30.95	5.2	19,841	0.03%
2021/06/03	3	31.15	1	31.15	31.25	2	19,870	0.01%
2021/06/02	1	31.50	1.2	31.28	31.35	-0.2	19,923	0.00%
2021/06/01	4	31.15	3.2	31.28	31.40	0.8	19,887	0.00%
2021/05/31	0.2	30.75	1	30.70	30.75	-0.8	19,846	0.00%
2021/05/28	8	30.29	5.5	30.23	30.55	2.5	19,835	0.01%
2021/05/27	3	29.55	2.2	29.74	29.55	0.8	19,905	0.00%
2021/05/26	22	29.78	2.1	29.97	29.70	19.9	19,518	0.10%
2021/05/25	2	29.65	13.3	29.67	29.55	-11.3	19,581	-0.06%
2021/05/24	12	28.90	8	28.99	29.30	4	19,634	0.02%
2021/05/21	7	29.21	4.3	29.41	29.10	2.7	19,682	0.01%
2021/05/20	4	29.34	0	0.00	29.20	4	19,584	0.02%
2021/05/19	1	28.80	0	0.00	29.15	1	19,594	0.01%
2021/05/18	3	28.65	10	28.60	28.70	-7	19,648	-0.04%
2021/05/17	4.5	28.17	14	27.96	27.90	-9.5	19,605	-0.05%
2021/05/14	6	29.79	0	0.00	29.55	6	19,375	0.03%
2021/05/13	3	29.78	0	0.00	29.70	3	19,318	0.02%
2021/05/12	5.9	29.59	23.7	29.67	30.00	-17.8	19,135	-0.09%
2021/05/11	7	30.61	3.6	30.84	30.50	3.4	18,813	0.02%
2021/05/10	8	30.83	24	30.75	31.20	-16	18,683	-0.09%
2021/05/07	0.9	31.10	1	31.00	31.15	-0.1	19,015	0.00%
2021/05/06	3.1	30.87	0	0.00	30.75	3.1	19,568	0.02%
2021/05/05	15	30.86	0	0.00	30.80	15	20,029	0.07%
2021/05/04	15	30.77	3	31.17	31.15	12	19,961	0.06%
2021/05/03	4	31.75	0	0.00	31.65	4	19,780	0.02%
2021/04/29	2	32.55	0	0.00	32.70	2	19,586	0.01%
2021/04/28	5	32.62	3	32.65	32.70	2	19,594	0.01%
2021/04/26	4	32.78	4.1	32.70	32.80	-0.1	19,659	0.00%
2021/04/23	8	32.26	2	32.35	32.45	6	19,574	0.03%
2021/04/22	20.5	32.72	3	32.70	32.55	17.5	19,688	0.09%
2021/04/21	9.1	33.05	1	33.20	33.00	8.1	19,681	0.04%
2021/04/20	10	33.25	0	33.10	33.10	10	19,604	0.05%
2021/04/19	3	33.08	2	33.13	33.05	1	19,556	0.01%
2021/04/16	3.5	32.93	1	32.90	32.95	2.5	19,469	0.01%
2021/04/15	14	32.82	7	33.00	32.85	7	19,541	0.04%
2021/04/14	8	32.93	0	0.00	33.00	8	19,450	0.04%
2021/04/13	2	33.43	0	0.00	33.15	2	19,250	0.01%
2021/04/12	8.9	33.53	8	33.48	33.40	0.9	19,191	0.00%
2021/04/09	3	33.70	7	33.71	33.70	-4	19,040	-0.02%
2021/04/08	5.1	33.55	0.3	33.55	33.55	4.8	18,929	0.03%
2021/04/07	3.1	33.45	0.1	33.45	33.45	3	18,819	0.02%
2021/04/06	6	33.44	0	0.00	33.40	6	18,656	0.03%
2021/04/01	4.1	33.54	2	33.50	33.40	2.1	18,698	0.01%
2021/03/31	3.1	33.89	4.1	33.80	33.50	-1	18,637	-0.01%
2021/03/30	1.1	33.80	2.1	33.69	33.85	-1.1	18,519	-0.01%
2021/03/29	3.2	33.42	4	33.33	33.55	-0.8	18,451	0.00%
2021/03/26	12	33.25	3	33.38	33.45	9	18,397	0.05%
2021/03/25	16.2	33.15	0	33.20	33.20	16.2	18,661	0.09%
2021/03/24	10.5	33.72	2	34.08	33.75	8.5	18,375	0.05%
2021/03/23	3.1	34.71	1	34.05	34.75	2.1	17,678	0.01%
2021/03/22	6.1	34.12	3	34.28	34.35	3.1	17,445	0.02%
2021/03/19	8	33.94	9	33.91	33.85	-1	17,615	-0.01%
2021/03/18	4.1	33.82	152.3	33.51	33.85	-148.2	17,268	-0.86%	大賣/鉅額交易
2021/03/17	1	32.55	4	32.68	32.65	-3	16,685	-0.02%
2021/03/16	2	32.48	1	32.55	32.60	1	16,767	0.01%
2021/03/15	148	32.68	9.1	32.72	32.60	138.9	16,836	0.83%	大買/鉅額交易
2021/03/12	4	32.30	22	32.36	32.40	-18	16,874	-0.11%
2021/03/11	3	32.27	0	0.00	32.25	3	16,894	0.02%
2021/03/10	1	32.10	1.1	32.34	32.10	-0.1	16,992	0.00%
2021/03/09	3	31.87	13.1	31.96	32.00	-10.1	17,174	-0.06%
2021/03/08	1	31.65	2	31.70	31.80	-1	17,336	-0.01%
2021/03/05	2	31.25	2.1	31.47	31.65	-0.1	17,400	0.00%
2021/03/04	3	31.08	1	31.35	31.35	2	17,900	0.01%
2021/03/03	3	31.22	1	31.25	31.40	2	17,975	0.01%
2021/03/02	11	31.69	2	31.85	31.35	9	17,826	0.05%
2021/02/26	8	31.43	4	31.94	32.00	4	17,634	0.02%
2021/02/25	3	31.82	0.1	31.90	31.70	3	17,263	0.02%
2021/02/24	3	31.95	1	32.00	31.90	2	17,199	0.01%
2021/02/23	1	31.80	2	31.70	31.80	-1	17,047	-0.01%
2021/02/22	1	31.30	2	31.38	31.30	-1	16,982	-0.01%
2021/02/19	1	30.75	3.1	31.12	31.15	-2.1	17,001	-0.01%
2021/02/18	14.2	30.89	0	0.00	30.80	14.2	17,007	0.08%
2021/02/17	1.3	30.91	0	0.00	31.00	1.3	17,080	0.01%
2021/02/05	2	30.78	0	0.00	30.80	2	17,294	0.01%
2021/02/04	6	30.87	1	30.90	30.75	5	17,281	0.03%
2021/02/03	0	0.00	4	31.25	31.10	-4	17,275	-0.02%
2021/02/02	2	31.05	0	0.00	31.15	2	17,264	0.01%
2021/01/29	1.1	31.66	0	0.00	31.25	1.1	17,075	0.01%
2021/01/28	2	32.75	11.1	32.82	32.70	-9.1	16,547	-0.05%
2021/01/27	1	32.15	36.5	32.20	32.35	-35.5	15,969	-0.22%
2021/01/26	3.1	31.06	4	31.29	30.85	-0.9	15,400	-0.01%
2021/01/25	0	0.00	2	31.20	31.20	-2	15,324	-0.01%
2021/01/22	1.3	30.70	3	30.48	30.70	-1.8	15,169	-0.01%
2021/01/21	4	30.00	0.1	30.00	29.90	3.9	15,053	0.03%
2021/01/20	6.1	30.21	0	0.00	30.00	6.1	15,065	0.04%
2021/01/19	1.2	30.89	19	31.00	30.75	-17.9	14,868	-0.12%
2021/01/18	0	0.00	1	30.95	30.65	-1	14,940	-0.01%
2021/01/15	5	31.13	2.1	31.58	31.00	2.9	14,884	0.02%
2021/01/14	3.2	31.22	5	31.66	31.65	-1.8	14,880	-0.01%
2021/01/13	0.2	30.85	12	31.00	30.90	-11.9	14,588	-0.08%
2021/01/11	0	0.00	1	31.00	31.00	-1	14,358	-0.01%
2021/01/07	5	30.60	1	30.60	30.50	4	14,310	0.03%
2021/01/06	0.2	30.50	1	30.50	30.35	-0.9	14,332	-0.01%
2021/01/05	1	30.40	0	0.00	30.50	1	14,261	0.01%
2021/01/04	3.2	30.93	0	0.00	30.80	3.2	14,338	0.02%
2020/12/30	0	0.00	1	31.10	31.15	-1	14,284	-0.01%
2020/12/29	2	31.20	0	0.00	30.95	2	14,241	0.01%
2020/12/28	6	31.05	2	30.70	31.05	4	14,242	0.03%
2020/12/25	0.9	30.55	0	0.00	30.55	0.9	14,281	0.01%
2020/12/24	0	0.00	1.1	30.50	30.65	-1.1	14,304	-0.01%
2020/12/22	0	0.00	2	30.10	30.05	-2	14,312	-0.01%
2020/12/21	2	29.10	5	29.53	30.05	-3	14,500	-0.02%
2020/12/18	2	30.30	1	30.45	30.20	1	14,448	0.01%
2020/12/17	3.1	30.42	0	0.00	30.40	3.1	14,367	0.02%
2020/12/16	0	0.00	14	30.75	31.05	-14	14,155	-0.10%
2020/12/15	14	30.14	6	30.28	30.05	8	14,004	0.06%
2020/12/14	9	30.94	7	31.09	31.05	2	13,637	0.01%
2020/12/11	3	31.53	0	0.00	31.60	3	13,407	0.02%
2020/12/10	3	31.72	1	32.00	31.65	2	13,431	0.01%
2020/12/09	0	0.00	11	32.15	32.15	-11	13,358	-0.08%
2020/12/08	9	31.82	13.3	31.80	31.80	-4.3	13,298	-0.03%
2020/12/07	1	31.35	5	31.53	31.55	-4	13,328	-0.03%
2020/12/04	2	31.18	0	0.00	31.30	2	13,346	0.01%
2020/12/03	1	31.35	0	0.00	31.30	1	13,311	0.01%
2020/12/02	2	31.40	13	31.25	31.45	-11	13,065	-0.08%
2020/12/01	0	0.00	1	30.45	30.65	-1	12,992	-0.01%
2020/11/30	6	30.39	2	31.30	29.85	4	12,941	0.03%
2020/11/27	13	30.69	6.1	30.78	30.95	6.9	12,362	0.06%
2020/11/25	41	30.15	0	0.00	30.05	41	12,470	0.33%
2020/11/24	2	30.20	2	30.35	30.25	0	12,502	0.00%
2020/11/23	4	30.31	5	30.20	30.10	-1	12,574	-0.01%
2020/11/20	0	0.00	3	29.95	30.05	-3	12,639	-0.02%
2020/11/19	3	29.98	2	30.00	29.95	1	13,095	0.01%
2020/11/18	22	30.15	0	0.00	30.15	22	13,270	0.17%
2020/11/17	0	0.00	2	30.10	30.30	-2	13,303	-0.02%
2020/11/16	4	30.24	3	30.20	30.40	1	13,666	0.01%
2020/11/13	6	30.40	34	29.83	30.30	-28	13,937	-0.20%
2020/11/12	7	29.07	1	29.00	29.20	6	13,711	0.04%
2020/11/11	3.5	29.21	1	29.35	29.45	2.5	13,805	0.02%
2020/11/10	1	29.15	0	0.00	29.15	1	13,896	0.01%
2020/11/09	2	29.23	17	29.36	29.50	-15	14,204	-0.11%
2020/11/06	1	29.10	1	29.30	29.15	0	14,334	0.00%
2020/11/05	3	29.12	3	29.33	29.10	0	14,507	0.00%
2020/11/04	6.1	29.01	2	29.08	29.00	4.1	14,677	0.03%
2020/11/03	0	0.00	1	28.65	28.75	-1	14,804	-0.01%
2020/11/02	0	0.00	2	28.25	28.35	-2	14,923	-0.01%
2020/10/29	7	28.67	1	28.80	28.70	6	15,516	0.04%
2020/10/28	18	29.41	6	29.50	29.15	12	15,648	0.08%
2020/10/27	4	29.03	0	0.00	29.00	4	15,788	0.03%
2020/10/26	2	29.25	15	29.34	29.30	-13	15,965	-0.08%
2020/10/23	2	28.90	3	28.95	28.85	-1	15,965	-0.01%
2020/10/22	0	0.00	3.2	28.61	28.75	-3.2	16,121	-0.02%
2020/10/21	13	28.69	5.4	28.85	28.55	7.6	16,129	0.05%
2020/10/20	0	0.00	7	28.96	28.95	-7	16,591	-0.04%
2020/10/16	3	28.85	0	0.00	28.80	3	17,377	0.02%
2020/10/15	5	29.25	5	29.47	29.10	0	17,940	0.00%
2020/10/14	6	28.98	3	29.03	29.05	3	18,796	0.02%
2020/10/13	13	28.55	3	28.60	28.70	10	19,194	0.05%
2020/10/12	11	29.00	3	29.05	28.85	8	19,999	0.04%
2020/10/08	4	29.60	3	29.70	29.70	1	20,058	0.00%
2020/10/07	3	29.40	0	0.00	29.35	3	20,337	0.01%
2020/10/06	0	0.00	1	29.75	29.75	-1	20,617	0.00%
2020/10/05	12	29.56	0	0.00	29.55	12	20,907	0.06%
2020/09/30	1	29.90	3	29.87	29.80	-2	21,182	-0.01%
2020/09/29	2	29.50	0	0.00	29.40	2	21,694	0.01%
2020/09/28	3	29.38	3	29.65	29.70	0	22,677	0.00%
2020/09/25	0	0.00	1	29.35	29.15	-1	23,163	0.00%
2020/09/24	10	28.93	3	28.92	28.85	7	23,278	0.03%
2020/09/23	0	0.00	8	30.00	29.95	-8	23,293	-0.03%
2020/09/22	5	29.21	0	0.00	29.10	5	23,223	0.02%
2020/09/21	3	29.50	0	0.00	29.50	3	23,384	0.01%
2020/09/18	10	29.80	1	29.80	29.85	9	23,772	0.04%
2020/09/17	3	29.62	0	0.00	29.65	3	24,067	0.01%
2020/09/14	13	29.85	11	29.86	30.10	2	25,480	0.01%
2020/09/11	10	29.85	1	29.40	29.90	9	26,124	0.03%
2020/09/10	7	30.01	1	29.90	29.80	6	26,381	0.02%
2020/09/09	5	30.06	3	30.45	30.45	2	26,211	0.01%
2020/09/08	13	31.05	0	0.00	30.70	13	26,220	0.05%
2020/09/07	0.2	31.35	0	0.00	31.30	0.2	26,257	0.00%
2020/09/04	2	31.10	0	0.00	31.75	2	26,490	0.01%
2020/09/03	1	31.80	0	0.00	31.70	1	26,531	0.00%
2020/09/02	13	32.02	0	0.00	32.25	13	26,768	0.05%
2020/08/31	3	32.15	0	0.00	31.90	3	26,976	0.01%
2020/08/28	12	32.45	3	32.65	32.60	9	26,817	0.03%
2020/08/27	1	33.20	0	0.00	33.15	1	26,914	0.00%
2020/08/26	5	33.56	2	33.50	33.60	3	26,905	0.01%
2020/08/25	3	33.73	23	33.82	34.00	-20	26,848	-0.07%
2020/08/24	7	31.90	9	32.71	32.60	-2	26,739	-0.01%
2020/08/21	5	31.30	0	0.00	31.30	5	26,576	0.02%
2020/08/20	2.2	31.47	3	31.10	30.90	-0.8	26,599	0.00%
2020/08/19	20	32.90	1	32.80	32.40	19	26,146	0.07%
2020/08/18	8	34.15	0	0.00	33.90	8	25,677	0.03%
2020/08/17	1	34.50	1	34.45	34.50	0	25,642	0.00%
2020/08/14	7	35.04	0	0.00	34.75	7	25,563	0.03%
2020/08/13	1	35.60	2	35.20	34.85	-1	25,531	0.00%
2020/08/12	1	34.65	4	34.28	34.70	-3	25,390	-0.01%
2020/08/11	1	34.05	1	34.25	34.00	0	25,355	0.00%
2020/08/10	6	34.69	4	34.50	34.50	2	25,399	0.01%
2020/08/07	4	34.93	2	34.93	34.90	2	25,411	0.01%
2020/08/06	0	0.00	2	34.75	34.95	-2	25,295	-0.01%
2020/08/05	1	35.00	1	35.00	34.90	0	25,235	0.00%
2020/08/04	1	35.00	2	34.80	35.00	-1	24,978	0.00%
2020/08/03	1	33.85	1	34.00	33.85	0	24,798	0.00%
2020/07/31	5	34.75	6	34.91	34.50	-1	24,671	0.00%
2020/07/30	1	34.25	5	34.33	34.60	-4	24,446	-0.02%
2020/07/29	3	33.77	12	33.81	33.80	-9	24,306	-0.04%
2020/07/28	1	33.55	7	33.67	33.25	-6	24,304	-0.02%
2020/07/27	10	33.22	3	33.42	33.25	7	24,479	0.03%
2020/07/24	8.3	34.34	2	34.05	34.10	6.3	24,440	0.03%
2020/07/23	7	35.51	7	35.51	35.60	0	23,976	0.00%
2020/07/22	1	34.10	3.1	34.21	34.25	-2.1	23,476	-0.01%
2020/07/21	6	34.03	20	34.05	33.90	-14	23,295	-0.06%
2020/07/20	28	32.90	6	33.21	32.95	22	22,719	0.10%
2020/07/17	4	35.76	7	36.00	35.80	-3	21,717	-0.01%
2020/07/16	4	35.63	19	35.54	36.00	-15	21,458	-0.07%
2020/07/15	17	34.15	2	34.45	34.05	15	20,700	0.07%
2020/07/14	9	34.14	4	34.05	34.10	5	20,543	0.02%
2020/07/13	5	33.63	21	33.69	34.20	-16	20,361	-0.08%
2020/07/10	4	32.65	6	32.81	32.55	-2	20,175	-0.01%
2020/07/09	7	34.12	2	34.05	33.40	5	20,251	0.02%
2020/07/08	14	33.38	2	33.57	33.45	12	19,957	0.06%
2020/07/07	24	35.25	0	0.00	34.50	24	19,252	0.12%
2020/07/06	22	38.46	3	38.33	38.65	19	18,297	0.10%
2020/07/03	4	37.20	5	37.24	37.20	-1	17,841	-0.01%
2020/07/02	1	37.20	0	0.00	37.15	1	17,796	0.01%
2020/07/01	3	36.90	4.1	36.60	36.80	-1.1	17,701	-0.01%
2020/06/30	2	36.03	0	0.00	35.80	2	17,522	0.01%
2020/06/29	9	35.27	30	35.70	35.65	-21	17,474	-0.12%
2020/06/24	2	35.93	15	36.05	35.65	-13	17,243	-0.08%
2020/06/23	21	35.73	14.6	35.95	36.00	6.4	17,191	0.04%
2020/06/22	0	0.00	3	35.07	34.80	-3	17,223	-0.02%
2020/06/19	12	34.46	29	34.82	34.65	-17	16,876	-0.10%
2020/06/18	4	33.76	23	33.77	34.00	-19	16,268	-0.12%
2020/06/17	2	32.00	23	31.93	32.25	-21	15,614	-0.13%
2020/06/16	2	31.15	3.7	31.43	31.45	-1.7	15,581	-0.01%
2020/06/15	13	31.15	16	31.40	31.10	-3	15,850	-0.02%
2020/06/12	1	30.15	2	30.05	30.70	-1	15,963	-0.01%
2020/06/11	13	31.22	7	31.44	30.65	6	16,131	0.04%
2020/06/10	1	31.35	3	31.48	31.45	-2	16,046	-0.01%
2020/06/09	14	31.20	4	31.09	31.15	10	16,115	0.06%
2020/06/08	4	30.08	3	30.20	30.45	1	16,095	0.01%
2020/06/04	0	0.00	5	29.80	29.85	-5	15,885	-0.03%
2020/06/03	1	29.60	11	29.65	29.55	-10	15,994	-0.06%
2020/06/02	0	0.00	3	29.17	29.15	-3	15,975	-0.02%
2020/06/01	0	0.00	1	28.95	29.00	-1	15,911	-0.01%
2020/05/29	32	28.20	0	0.00	28.60	32	15,862	0.20%
2020/05/28	0	0.00	1.1	28.77	28.50	-1.1	15,593	-0.01%
2020/05/27	0	0.00	15.8	28.39	28.60	-15.8	15,671	-0.10%
2020/05/26	3	28.20	1	28.45	28.20	2	15,660	0.01%
2020/05/22	1	28.40	1	28.40	28.40	0	15,642	0.00%
2020/05/19	0	0.00	11	28.30	28.30	-11	15,304	-0.07%
2020/05/18	3	27.52	0	0.00	27.55	3	15,109	0.02%
2020/05/15	0	0.00	2	28.25	28.10	-2	14,963	-0.01%
2020/05/14	0	0.00	2	27.95	27.95	-2	14,826	-0.01%
2020/05/13	0	0.00	3.1	27.70	27.55	-3.1	14,627	-0.02%
2020/05/12	0	0.00	0	27.70	27.50	0	14,527	0.00%
2020/05/08	1	27.35	0	0.00	27.45	1	14,348	0.01%
2020/05/07	1	27.80	3	27.70	27.70	-2	14,148	-0.01%
2020/05/06	33	27.71	32	27.81	27.80	1	14,116	0.01%
2020/05/05	30	27.80	30.1	28.00	27.75	-0.1	14,084	0.00%
2020/05/04	0	0.00	2	27.30	27.85	-2	14,076	-0.01%
2020/04/30	29	27.91	22	28.08	28.25	7	14,023	0.05%
2020/04/29	37	27.11	40	27.24	27.70	-3	13,812	-0.02%
2020/04/28	1	26.90	6	26.63	26.90	-5	13,693	-0.04%
2020/04/27	1	26.55	2	26.50	26.50	-1	14,075	-0.01%
2020/04/24	0	0.00	1	26.15	26.00	-1	14,009	-0.01%
2020/04/23	3	25.63	5	25.84	26.00	-2	14,093	-0.01%
2020/04/22	4	25.39	0	0.00	25.55	4	14,082	0.03%
2020/04/21	2	25.60	0	0.00	25.30	2	14,140	0.01%
2020/04/20	6	25.99	0	0.00	26.00	6	14,000	0.04%
2020/04/17	0	0.00	1	26.55	26.05	-1	13,943	-0.01%
2020/04/16	3	26.02	1	26.10	26.20	2	13,857	0.01%
2020/04/15	4	26.43	0	0.00	26.50	4	13,799	0.03%
2020/04/14	3	26.72	16	26.35	26.70	-13	13,667	-0.10%
2020/04/13	0	0.00	2	25.50	25.65	-2	13,389	-0.01%
2020/04/10	1	25.15	0	0.00	25.25	1	13,364	0.01%
2020/04/08	1	25.10	2	25.20	25.10	-1	13,400	-0.01%
2020/04/07	3	25.57	6.1	25.46	25.20	-3.1	13,319	-0.02%
2020/04/06	0	25.15	3	25.25	25.15	-3	13,189	-0.02%
2020/04/01	6	24.33	0	0.00	24.40	6	12,942	0.05%
2020/03/31	0	0.00	5	24.25	24.50	-5	12,762	-0.04%
2020/03/30	6	23.70	2	23.65	23.85	4	12,531	0.03%
2020/03/27	1	23.90	3	24.17	23.75	-2	12,401	-0.02%
2020/03/26	8	24.12	20	24.66	24.00	-12	12,097	-0.10%
2020/03/25	0	0.00	3	23.20	23.20	-3	11,530	-0.03%
2020/03/24	0	0.00	4	21.01	21.10	-4	11,524	-0.03%
2020/03/23	1	18.95	0	0.00	19.20	1	11,424	0.01%
2020/03/20	5	19.92	6	20.35	20.40	-1	11,436	-0.01%
2020/03/19	4	18.86	0	0.00	18.65	4	11,212	0.04%
2020/03/18	1	20.35	21	20.31	20.10	-20	10,953	-0.18%
2020/03/17	2	21.05	3	21.70	20.80	-1	10,800	-0.01%
2020/03/16	26	22.81	3	22.10	22.15	23	10,897	0.21%
2020/03/13	2.9	22.31	17	22.81	23.00	-14.1	10,808	-0.13%
2020/03/12	12	23.73	2	23.55	23.65	10	10,546	0.09%
2020/03/11	16	25.22	3	25.15	24.70	13	10,399	0.13%
2020/03/10	1	24.35	1	24.90	25.05	0	10,345	0.00%
2020/03/06	2	26.28	0	0.00	26.25	2	10,701	0.02%
2020/03/03	0	0.00	5	26.95	26.90	-5	10,713	-0.05%
2020/03/02	1	27.00	1	27.25	26.55	0	10,732	0.00%
2020/02/26	1	27.25	0	0.00	27.10	1	10,759	0.01%
2020/02/25	11	27.24	20	27.13	27.25	-9	10,791	-0.08%
2020/02/17	0	0.00	1	27.90	27.60	-1	12,063	-0.01%
2020/02/14	0	0.00	1	28.35	28.30	-1	12,350	-0.01%
2020/02/13	0	0.00	7	28.29	28.30	-7	12,462	-0.06%
2020/02/11	10	28.00	0	0.00	28.00	10	12,951	0.08%
2020/02/06	1	28.15	0	0.00	28.25	1	13,598	0.01%
2020/02/04	11	27.74	0	0.00	28.00	11	13,873	0.08%
2020/01/31	11	27.55	1	27.55	27.25	10	14,150	0.07%
2020/01/30	2	27.25	3	27.00	27.20	-1	14,227	-0.01%
2020/01/20	0	29.25	5	29.31	29.40	-5	13,968	-0.04%
2020/01/17	1	29.00	7	29.22	29.30	-6	14,035	-0.04%
2020/01/15	0	0.00	0.6	28.85	28.90	-0.6	14,243	0.00%
2020/01/14	0	0.00	5	28.45	28.85	-5	14,230	-0.04%
2020/01/13	0.3	28.65	5	28.65	28.75	-4.7	14,328	-0.03%
2020/01/09	10	28.65	4	28.58	28.70	6	14,426	0.04%
2020/01/08	0	0.00	3	28.20	28.10	-3	14,552	-0.02%
2020/01/06	0	28.00	1	28.05	28.00	-1	14,593	-0.01%
2020/01/03	12	28.53	60	28.22	28.30	-48	14,687	-0.33%
2020/01/02	0	0.00	1	28.40	28.40	-1	14,707	-0.01%
2019/12/31	3	28.33	10	28.35	28.35	-7	14,712	-0.05%
2019/12/30	5	28.63	0	0.00	28.60	5	14,838	0.03%
2019/12/27	1	28.80	0	0.00	28.90	1	14,891	0.01%
2019/12/26	0	0.00	6	28.86	28.90	-6	14,936	-0.04%
2019/12/25	0	0.00	1	29.30	29.10	-1	15,064	-0.01%
2019/12/24	5	28.90	1	28.95	28.70	4	15,224	0.03%
2019/12/20	0	0.00	10	29.80	29.50	-10	15,401	-0.06%
2019/12/19	0	0.00	1	29.75	29.75	-1	15,800	-0.01%
2019/12/18	1	29.85	1	29.80	29.85	0	16,361	0.00%
2019/12/17	1	29.80	3	29.63	29.80	-2	16,488	-0.01%
2019/12/16	0	29.25	2.6	29.59	29.30	-2.6	16,446	-0.02%
2019/12/13	7	29.81	0	0.00	29.85	7	16,464	0.04%
2019/12/12	0	0.00	3.6	29.62	29.60	-3.6	16,528	-0.02%
2019/12/11	10	29.80	4	30.00	29.50	6	16,473	0.04%
2019/12/09	0	0.00	2	29.18	29.20	-2	16,067	-0.01%
2019/12/05	4	29.00	0	0.00	29.00	4	16,010	0.02%
2019/12/04	0	0.00	3	28.92	29.00	-3	16,134	-0.02%
2019/12/03	50	28.60	3.1	29.04	28.90	46.9	16,043	0.29%
2019/12/02	1	27.90	4	27.70	27.80	-3	15,582	-0.02%
2019/11/29	0.2	27.70	0	0.00	27.70	0.2	15,501	0.00%
2019/11/27	0	0.00	1	28.80	29.00	-1	15,720	-0.01%
2019/11/25	3	28.80	10	29.03	28.95	-7	15,329	-0.05%
2019/11/20	10	29.33	11.3	29.26	29.40	-1.3	15,357	-0.01%
2019/11/19	14	28.97	10	29.25	29.25	4	15,375	0.03%
2019/11/18	0	0.00	13	28.92	29.00	-13	15,283	-0.09%
2019/11/15	26	28.77	12	28.70	28.65	14	15,348	0.09%
2019/11/13	2	28.18	4	28.45	28.15	-2	14,716	-0.01%
2019/11/12	1	27.85	0	0.00	27.80	1	14,432	0.01%
2019/11/11	0	0.00	1	28.40	27.90	-1	14,370	-0.01%
2019/11/08	0	28.20	1	28.40	28.35	-1	14,454	-0.01%
2019/11/07	5	27.35	2	27.45	27.40	3	14,066	0.02%
2019/11/06	1	27.00	4	27.23	27.25	-3	13,955	-0.02%
2019/11/05	12	27.71	5	27.75	27.85	7	13,638	0.05%
2019/11/04	3	28.20	12	28.17	28.40	-9	13,530	-0.07%
2019/11/01	1	28.15	3	28.03	28.00	-2	13,342	-0.01%
2019/10/31	12	27.97	10	27.99	27.95	2	13,405	0.01%
2019/10/30	0	0.00	61.2	27.35	27.45	-61.2	13,076	-0.47%
2019/10/29	18	27.46	3.1	27.27	27.40	14.9	13,054	0.11%
2019/10/28	2	27.85	24	27.86	27.80	-22	12,961	-0.17%
2019/10/25	1	27.45	1	27.45	27.50	0	12,842	0.00%
2019/10/24	0	0.00	2	27.30	27.35	-2	12,854	-0.02%
2019/10/23	2	27.15	10.3	27.22	27.20	-8.3	12,839	-0.06%
2019/10/22	0	0.00	2	26.88	26.85	-2	12,684	-0.02%
2019/10/21	3	26.70	4	26.70	26.70	-1	12,887	-0.01%
2019/10/18	0	0.00	6	26.39	26.35	-6	13,179	-0.05%
2019/10/17	0	0.00	4	26.46	26.50	-4	13,667	-0.03%
2019/10/16	0	0.00	8.1	26.37	26.50	-8.1	13,844	-0.06%
2019/10/15	3	26.18	0	0.00	26.20	3	13,844	0.02%
2019/10/14	0	26.15	2	26.27	26.30	-2	13,859	-0.01%
2019/10/09	0	0.00	5	26.27	26.10	-5	13,797	-0.04%
2019/10/07	0	0.00	6	26.34	26.20	-6	13,745	-0.04%
2019/10/04	0	0.00	6	26.20	26.15	-6	13,782	-0.04%
2019/10/03	10	25.53	3	25.70	25.90	7	13,608	0.05%
2019/10/01	0	0.00	15	25.53	25.70	-15	13,533	-0.11%
2019/09/27	5	25.37	1	25.25	25.05	4	13,417	0.03%
2019/09/26	2	26.00	2	26.20	26.00	0	13,272	0.00%
2019/09/25	1	26.20	1	26.10	26.20	0	13,181	0.00%
2019/09/24	17	26.52	19	26.27	26.10	-2	13,081	-0.02%
2019/09/23	12	25.93	105	26.00	26.00	-93	12,571	-0.74%	大賣/
2019/09/20	0	0.00	1	25.30	25.20	-1	12,048	-0.01%
2019/09/19	0	0.00	3	25.25	25.15	-3	11,799	-0.03%
2019/09/18	1	25.05	1	25.10	25.15	0	11,715	0.00%
2019/09/17	0	0.00	2	24.85	24.90	-2	11,552	-0.02%
2019/09/16	3	24.38	3	24.32	24.50	0	11,464	0.00%
2019/09/12	0	0.00	1	24.65	24.60	-1	11,424	-0.01%
2019/09/11	0	0.00	3.1	25.05	24.95	-3.1	11,491	-0.03%
2019/09/10	0	0.00	1	25.15	25.10	-1	11,467	-0.01%
2019/09/09	1	25.05	1	24.90	25.00	0	11,287	0.00%
2019/09/06	1	25.10	4	25.01	25.00	-3	11,269	-0.03%
2019/09/05	0.9	24.70	15	24.85	24.85	-14.1	11,122	-0.13%
2019/09/04	0	0.00	3	24.90	24.85	-3	11,087	-0.03%
2019/09/03	0	0.00	4	24.76	24.75	-4	11,124	-0.04%
2019/09/02	1	24.85	7.8	24.97	24.80	-6.8	11,532	-0.06%
2019/08/30	6	24.79	11.1	24.76	24.90	-5.1	11,450	-0.04%
2019/08/28	0	0.00	10	24.30	24.35	-10	11,218	-0.09%
2019/08/27	1	24.35	2	24.53	24.40	-1	11,426	-0.01%
2019/08/26	0	0.00	12	23.99	24.30	-12	12,069	-0.10%
2019/08/23	1	24.55	1	24.35	24.50	0	11,948	0.00%
2019/08/22	1	24.50	1	24.60	24.55	0	11,966	0.00%
2019/08/21	0	0.00	6	24.33	24.35	-6	12,028	-0.05%
2019/08/20	0	0.00	3	24.10	24.25	-3	11,908	-0.03%
2019/08/16	10	23.75	2	23.75	23.60	8	11,818	0.07%
2019/08/15	1	23.20	14	23.30	23.50	-13	11,715	-0.11%
2019/08/14	0	0.00	15	23.55	23.55	-15	11,736	-0.13%
2019/08/13	0	0.00	7	23.21	23.35	-7	11,695	-0.06%
2019/08/07	1	22.40	0.1	22.50	22.30	0.9	11,897	0.01%
2019/08/06	3	22.18	3	22.10	22.30	0	12,198	0.00%
2019/08/05	9	22.56	2	22.65	22.45	7	12,441	0.06%
2019/08/02	8	22.76	0	0.00	22.80	8	12,476	0.06%
2019/07/31	2	23.35	0	0.00	23.30	2	12,473	0.02%
2019/07/30	0	0.00	1	23.60	23.55	-1	12,454	-0.01%
2019/07/29	2	23.20	0	0.00	23.45	2	12,455	0.02%
2019/07/26	1	23.60	2	23.50	23.40	-1	12,371	-0.01%
2019/07/25	7	23.93	0	0.00	23.85	7	12,380	0.06%
2019/07/24	1	24.35	2	24.45	24.15	-1	12,430	-0.01%
2019/07/23	0	24.30	81.1	23.85	24.40	-81.1	12,412	-0.65%
2019/07/22	8	23.86	2	23.70	23.70	6	12,132	0.05%
2019/07/19	8	25.33	18.5	25.39	25.30	-10.5	11,735	-0.09%
2019/07/18	81	25.20	9	25.15	25.10	72	11,203	0.64%
2019/07/17	3	25.08	3	25.00	25.00	0	11,151	0.00%
2019/07/16	6	25.13	2	25.15	25.15	4	11,174	0.04%
2019/07/15	1	25.10	0	0.00	25.05	1	11,285	0.01%
2019/07/12	2	25.08	0	0.00	25.05	2	11,573	0.02%
2019/07/11	1	24.95	1	25.00	24.90	0	11,869	0.00%
2019/07/10	0	0.00	3	24.55	24.75	-3	12,204	-0.02%
2019/07/09	2	24.40	0	0.00	24.35	2	12,318	0.02%
2019/07/08	1	24.45	3	24.48	24.50	-2	12,482	-0.02%
2019/07/04	2	24.23	0	0.00	24.30	2	12,992	0.02%
2019/07/03	0	0.00	1	24.10	24.15	-1	13,292	-0.01%
2019/07/02	2	24.10	0	0.00	24.15	2	13,840	0.01%
2019/07/01	3	24.32	0	0.00	24.30	3	14,354	0.02%
2019/06/27	2	24.25	0	0.00	24.30	2	14,990	0.01%
2019/06/26	0	0.00	0	24.00	24.10	0	15,236	0.00%
2019/06/25	0	0.00	1	23.95	23.90	-1	15,637	-0.01%
2019/06/24	0	0.00	40	24.03	24.00	-40	17,063	-0.23%
2019/06/21	0	0.00	11	24.05	23.95	-11	18,037	-0.06%
2019/06/20	2	24.03	1	24.00	23.95	1	18,336	0.01%
2019/06/19	0	0.00	10	23.85	24.05	-10	18,417	-0.05%
2019/06/18	0	0.00	1	23.65	23.80	-1	18,355	-0.01%
2019/06/17	1	23.60	1	23.85	23.60	0	18,325	0.00%
2019/06/14	1	23.60	0.5	23.75	23.75	0.5	18,554	0.00%
2019/06/13	1	23.65	0	0.00	23.75	1	18,569	0.01%
2019/06/11	0	0.00	1	23.75	23.80	-1	18,974	-0.01%
2019/06/10	2	24.40	4	24.01	24.10	-2	18,880	-0.01%
2019/06/06	0	0.00	3	22.93	22.85	-3	18,457	-0.02%
2019/06/05	0	0.00	1	22.85	22.95	-1	18,424	-0.01%
2019/06/04	1	22.50	0	22.45	22.45	1	18,383	0.01%
2019/06/03	5	22.02	3	22.10	22.15	2	18,382	0.01%
2019/05/31	42	22.23	33	22.48	22.50	9	18,145	0.05%
2019/05/28	2	23.30	1	23.15	23.80	1	17,369	0.01%
2019/05/27	1	23.15	1	23.15	23.05	0	17,195	0.00%
2019/05/24	1	23.05	1	23.25	22.95	0	17,216	0.00%
2019/05/23	3	22.83	0	0.00	23.10	3	17,142	0.02%
2019/05/22	1	22.85	0	0.00	22.95	1	17,059	0.01%
2019/05/21	2	23.03	4	22.70	22.95	-2	17,077	-0.01%
2019/05/20	1.6	22.76	1	22.75	22.65	0.6	16,949	0.00%
2019/05/17	4	22.72	0	0.00	22.55	4	16,891	0.02%
2019/05/16	1	23.00	0	0.00	23.00	1	16,731	0.01%
2019/05/15	0	0.00	1	23.55	23.50	-1	16,585	-0.01%
2019/05/14	5	23.35	27	22.37	23.20	-22	16,539	-0.13%
2019/05/13	8	23.39	11	23.35	23.05	-3	16,265	-0.02%
2019/05/10	0	0.00	1	24.70	24.55	-1	15,941	-0.01%
2019/05/09	2	24.98	0	0.00	24.55	2	15,889	0.01%
2019/05/07	4	25.15	3	25.33	25.50	1	15,905	0.01%
2019/05/06	16	25.01	1.3	24.94	24.90	14.7	16,503	0.09%
2019/05/03	8	25.65	0	0.00	25.65	8	16,426	0.05%
2019/05/02	0	0.00	1	25.65	25.55	-1	16,404	-0.01%
2019/04/30	0	25.45	5	25.54	25.60	-5	16,271	-0.03%
2019/04/29	102	25.00	0	0.00	24.95	102	16,103	0.63%	大買/鉅額交易
2019/04/26	1	25.10	1	25.20	25.25	0	16,098	0.00%
2019/04/24	1	25.25	3	25.20	25.25	-2	16,042	-0.01%
2019/04/23	0	0.00	2.1	25.00	25.25	-2.1	16,059	-0.01%
2019/04/22	5.5	25.35	1	25.15	25.15	4.5	15,843	0.03%
2019/04/19	0	0.00	3	25.45	25.35	-3	15,637	-0.02%
2019/04/18	1	25.80	8	26.01	25.70	-7	15,442	-0.05%
2019/04/17	4	25.85	10	26.13	25.75	-6	15,131	-0.04%
2019/04/16	2	25.90	29	25.95	26.00	-27	14,747	-0.18%
2019/04/15	0	0.00	102	25.40	25.45	-102	14,327	-0.71%	大賣/鉅額交易
2019/04/12	0	0.00	3	25.23	25.20	-3	14,136	-0.02%
2019/04/11	0	0.00	3	25.35	25.25	-3	13,960	-0.02%
2019/04/10	0	0.00	6	25.12	25.15	-6	13,627	-0.04%
2019/04/09	0	24.80	3	25.06	24.90	-3	13,305	-0.02%
2019/04/08	0	0.00	6	25.11	25.10	-6	12,986	-0.05%
2019/04/03	0	24.50	4.9	24.58	24.60	-4.9	12,377	-0.04%
2019/04/02	3	24.15	14.7	24.11	24.15	-11.7	11,849	-0.10%
2019/04/01	0	0.00	5	24.00	23.95	-5	11,455	-0.04%
2019/03/29	0	0.00	2	23.95	23.70	-2	11,079	-0.02%
2019/03/28	1	23.65	0	23.60	23.75	1	10,799	0.01%
2019/03/27	5	23.78	108.9	23.85	23.75	-103.9	10,385	-1.00%	大賣/鉅額交易
2019/03/26	13	22.89	25	22.96	22.95	-12	8,924	-0.13%
2019/03/25	5	21.65	13	21.98	22.25	-8	7,985	-0.10%
2019/03/22	0	0.00	2	21.65	21.75	-2	7,552	-0.03%
2019/03/21	6	21.56	26	21.55	21.50	-20	7,375	-0.27%
2019/03/20	1	21.35	0	0.00	21.45	1	7,320	0.01%
2019/03/19	0	0.00	23	21.39	21.40	-23	7,288	-0.32%
2019/03/18	11	20.89	1	20.90	21.10	10	7,127	0.14%
2019/03/15	3	21.05	0	0.00	20.70	3	7,122	0.04%
2019/03/14	1	21.25	22	21.38	21.20	-21	6,784	-0.31%
2019/03/13	0	0.00	1	20.95	21.00	-1	6,751	-0.01%
2019/03/08	1	20.75	0	0.00	20.65	1	6,954	0.01%
2019/03/07	20	21.10	0.1	21.00	21.00	19.9	6,980	0.29%
2019/03/06	1	21.10	0	0.00	21.20	1	6,975	0.01%
2019/03/04	1	21.00	0	0.00	21.25	1	7,118	0.01%
2019/02/27	1.5	21.28	0	0.00	21.35	1.5	7,021	0.02%
2019/02/26	2	21.38	2	21.40	21.30	0	6,949	0.00%
2019/02/25	4	21.29	1	21.30	21.40	3	6,886	0.04%
2019/02/22	12	21.24	5	21.20	21.30	7	6,911	0.10%
2019/02/20	0	0.00	12	21.17	21.20	-12	7,015	-0.17%
2019/02/15	0	0.00	2	21.08	21.00	-2	7,222	-0.03%
2019/02/14	1	21.00	2	21.05	21.00	-1	7,261	-0.01%
2019/02/13	0	0.00	3.1	21.25	21.15	-3.1	7,309	-0.04%
2019/02/12	0	0.00	0	21.15	21.10	0	7,220	0.00%
2019/02/11	5	21.30	2	21.25	21.30	3	7,158	0.04%
2019/01/30	0	0.00	5	21.00	21.10	-5	7,106	-0.07%
2019/01/29	1	21.00	0	0.00	21.00	1	7,104	0.01%
2019/01/28	2	21.18	10	21.46	21.30	-8	7,115	-0.11%
2019/01/25	1	21.01	15	21.11	21.30	-14	7,064	-0.20%
2019/01/24	0	0.00	6	20.23	20.50	-6	6,412	-0.09%
2019/01/23	0	0.00	1	19.85	20.00	-1	6,466	-0.02%
2019/01/21	2	20.13	0	0.00	20.00	2	6,511	0.03%
2019/01/18	7	20.05	5	20.05	20.10	2	6,609	0.03%
2019/01/17	0	0.00	1	19.75	19.80	-1	6,717	-0.01%
2019/01/15	0	0.00	2	19.65	19.70	-2	6,793	-0.03%
2019/01/14	0.2	19.35	0	0.00	19.40	0.2	6,741	0.00%
2019/01/10	0.1	19.30	0	0.00	19.30	0.1	6,780	0.00%
2019/01/09	0	0.00	6.6	19.36	19.40	-6.6	6,802	-0.10%
2019/01/08	0	0.00	5	19.12	19.00	-5	6,849	-0.07%
2019/01/07	1	19.00	1	19.20	19.15	0	6,925	0.00%
2019/01/02	1	19.25	2	19.25	18.90	-1	7,684	-0.01%
2018/12/28	0	19.10	1	19.10	19.10	-1	7,901	-0.01%
2018/12/27	0	18.95	1	19.05	18.95	-1	8,246	-0.01%
2018/12/26	2	18.95	0	0.00	18.80	2	8,352	0.02%
2018/12/25	1	18.75	0	0.00	18.75	1	8,407	0.01%
2018/12/24	0.3	19.25	13	19.07	19.25	-12.7	8,467	-0.15%
2018/12/21	10	18.70	0	0.00	18.60	10	8,569	0.12%
2018/12/20	0	0.00	2	18.75	18.75	-2	8,538	-0.02%
2018/12/19	0	0.00	10	18.90	18.80	-10	8,549	-0.12%
2018/12/18	2	18.80	0	0.00	18.75	2	8,614	0.02%
2018/12/13	0	0.00	1	19.15	19.25	-1	8,785	-0.01%
2018/12/12	2	19.00	0	0.00	19.10	2	9,116	0.02%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/10	2	18.75	0	0.00	18.85	2	9,419	0.02%
2018/12/07	3	19.15	0	0.00	19.10	3	9,415	0.03%
2018/12/06	1	19.50	1	19.45	19.00	0	9,480	0.00%
2018/12/04	3	20.05	0	0.00	20.15	3	9,642	0.03%
2018/12/03	13	20.14	14	20.10	20.10	-1	9,660	-0.01%
2018/11/30	2.9	19.60	1	19.60	19.55	1.9	9,500	0.02%
2018/11/29	0.3	19.55	0	0.00	19.55	0.3	9,462	0.00%
2018/11/28	1	19.40	1	19.50	19.50	0	9,397	0.00%
2018/11/27	0	0.00	1	19.45	19.45	-1	9,359	-0.01%
2018/11/23	1	18.70	2.3	18.84	18.75	-1.3	9,386	-0.01%
2018/11/22	2	18.85	0	0.00	18.95	2	9,425	0.02%
2018/11/21	5	18.80	0	0.00	18.80	5	9,487	0.05%
2018/11/20	2	19.15	1	19.40	19.15	1	9,480	0.01%
2018/11/19	0	0.00	1	19.60	19.70	-1	9,441	-0.01%
2018/11/16	3	19.30	2	19.35	19.35	1	9,402	0.01%
2018/11/15	1	19.20	0	0.00	19.30	1	9,380	0.01%
2018/11/14	1	18.50	0	0.00	18.55	1	9,240	0.01%
2018/11/12	0	0.00	1	18.85	19.05	-1	9,272	-0.01%
2018/11/08	1	18.80	0.1	18.80	18.70	0.9	9,305	0.01%
2018/11/07	0	18.85	0	18.85	18.85	0	9,384	0.00%
2018/11/05	0	18.70	1	18.55	18.65	-1	9,450	-0.01%
2018/11/02	1	18.40	0	0.00	18.55	1	9,374	0.01%
2018/10/31	0	0.00	5	18.70	18.90	-5	9,220	-0.05%
2018/10/30	0.9	18.10	0	0.00	18.00	0.9	9,115	0.01%
2018/10/29	0	0.00	3	18.13	18.05	-3	9,168	-0.03%
2018/10/26	1	18.20	5	18.02	18.20	-4	9,224	-0.04%
2018/10/25	2	17.50	1	17.60	17.80	1	9,478	0.01%
2018/10/24	0	0.00	1	17.95	17.85	-1	9,787	-0.01%
2018/10/19	2	17.30	0	0.00	17.55	2	10,149	0.02%
2018/10/17	1	17.60	0	0.00	17.55	1	10,214	0.01%
2018/10/16	1	17.75	0	0.00	17.50	1	10,373	0.01%
2018/10/15	2	17.80	0	0.00	17.75	2	10,421	0.02%
2018/10/12	5	17.59	1	17.85	17.90	4	10,633	0.04%
2018/10/11	12	17.20	0	0.00	17.00	12	10,687	0.11%
2018/10/09	6	18.26	0	0.00	18.20	6	10,898	0.06%
2018/10/08	9	18.23	0	0.00	18.25	9	10,918	0.08%
2018/10/05	30	18.76	1	18.60	18.65	29	10,818	0.27%
2018/10/04	3	19.52	0	0.00	19.50	3	10,568	0.03%
2018/10/03	20	19.75	0	0.00	19.75	20	10,558	0.19%
2018/10/01	1	19.90	0	20.00	19.90	1	10,760	0.01%
2018/09/28	0	0.00	2	19.95	19.90	-2	10,955	-0.02%
2018/09/27	0	0.00	4	19.88	19.95	-4	11,632	-0.03%
2018/09/26	1	19.85	1	19.95	19.85	0	11,740	0.00%
2018/09/25	1	19.85	0	0.00	19.95	1	11,850	0.01%
2018/09/20	1	19.70	0	0.00	19.70	1	11,897	0.01%
2018/09/19	2	19.73	1	19.75	19.75	1	12,040	0.01%
2018/09/18	35	19.69	0	0.00	19.55	35	12,009	0.29%
2018/09/17	5.3	20.13	0	20.25	20.10	5.3	11,833	0.04%
2018/09/14	5	20.10	0	0.00	20.50	5	11,705	0.04%
2018/09/12	7	20.20	0	0.00	20.20	7	11,603	0.06%
2018/09/11	0	0.00	5	20.55	20.50	-5	11,681	-0.04%
2018/09/10	11	20.69	0	0.00	20.20	11	11,925	0.09%
2018/09/07	4	21.25	0	0.00	21.20	4	11,970	0.03%
2018/09/05	1	21.40	0	0.00	21.45	1	12,140	0.01%
2018/09/04	10	21.60	0.1	21.80	21.60	9.9	12,217	0.08%
2018/09/03	6	21.60	0	21.80	21.60	6	12,343	0.05%
2018/08/31	4	21.56	0	0.00	21.75	4	12,387	0.03%
2018/08/30	1	21.60	0	0.00	21.70	1	12,372	0.01%
2018/08/29	0	0.00	6	21.64	21.70	-6	12,476	-0.05%
2018/08/27	3	21.33	0	0.00	21.35	3	12,847	0.02%
2018/08/22	2	21.30	0	0.00	21.35	2	13,642	0.01%
2018/08/17	2	21.35	0	0.00	21.20	2	13,924	0.01%
2018/08/16	2	21.38	0	0.00	21.35	2	13,968	0.01%
2018/08/14	1	21.60	1	21.65	21.65	0	14,316	0.00%
2018/08/13	2	21.95	1	21.90	21.85	1	14,557	0.01%
2018/08/09	1	22.35	0	0.00	22.35	1	14,676	0.01%
2018/08/08	0	0.00	20	22.35	22.40	-20	14,989	-0.13%
2018/08/06	0	0.00	4	22.40	22.45	-4	15,582	-0.03%
2018/08/03	0	0.00	2	22.20	22.30	-2	15,806	-0.01%
2018/08/02	103	22.15	3	22.20	22.10	100	16,078	0.62%	大買/
2018/08/01	5	22.12	3	22.30	22.35	2	16,048	0.01%
2018/07/31	1	23.65	12	23.62	23.65	-11	15,791	-0.07%
2018/07/30	21	23.40	0	0.00	23.40	21	15,655	0.13%
2018/07/27	2	23.35	0	0.00	23.35	2	15,678	0.01%
2018/07/26	0	0.00	1	23.15	23.15	-1	15,728	-0.01%
2018/07/25	0.3	23.10	2	23.10	23.05	-1.7	15,648	-0.01%
2018/07/24	0	0.00	8	23.12	23.20	-8	15,722	-0.05%
2018/07/23	4	22.88	1.1	23.09	22.90	2.9	15,822	0.02%
2018/07/20	1	23.25	2	23.45	23.25	-1	15,862	-0.01%
2018/07/19	1	23.70	0	0.00	23.55	1	16,044	0.01%
2018/07/18	6	23.67	3	23.75	23.70	3	15,892	0.02%
2018/07/17	6	23.78	17	23.42	23.80	-11	15,644	-0.07%
2018/07/16	4	22.68	11	22.65	22.70	-7	15,094	-0.05%
2018/07/12	12	21.78	0	0.00	21.80	12	15,147	0.08%
2018/07/10	0	0.00	1	21.95	22.00	-1	15,253	-0.01%
2018/07/09	1	21.85	0	0.00	21.80	1	15,391	0.01%
2018/07/06	4	21.59	27	21.51	21.70	-23	15,456	-0.15%
2018/07/05	7	21.83	37	21.73	21.70	-30	15,376	-0.20%
2018/07/03	2	22.30	2	22.30	22.25	0	15,032	0.00%
2018/07/02	5	22.51	0	0.00	22.40	5	15,382	0.03%
2018/06/29	1	22.60	0	0.00	22.65	1	15,496	0.01%
2018/06/28	2	22.23	0	0.00	22.40	2	15,465	0.01%
2018/06/27	17	22.47	0	0.00	22.40	17	15,426	0.11%
2018/06/26	5	22.43	0	0.00	22.40	5	15,570	0.03%
2018/06/22	2	22.75	0	0.00	22.75	2	15,831	0.01%
2018/06/21	3	22.90	0	0.00	22.85	3	16,043	0.02%
2018/06/20	5	22.75	0	0.00	23.00	5	16,519	0.03%
2018/06/19	4	22.86	11	22.85	22.85	-7	16,672	-0.04%
2018/06/15	3	23.45	1	23.35	23.20	2	16,733	0.01%
2018/06/14	0	0.00	1	23.40	23.40	-1	17,218	-0.01%
2018/06/13	3	23.50	0	0.00	23.35	3	17,619	0.02%
2018/06/11	3	23.57	2	23.50	23.55	1	20,223	0.00%
2018/06/08	2	23.45	3	23.47	23.40	-1	21,852	0.00%
2018/06/07	1	23.40	0	0.00	23.45	1	22,369	0.00%
2018/06/06	1.1	23.40	1	23.45	23.45	0.1	23,533	0.00%
2018/06/05	1	23.35	0	0.00	23.30	1	24,055	0.00%
2018/06/04	2	23.48	11	23.49	23.55	-9	24,033	-0.04%
2018/06/01	1	22.90	2	23.08	23.05	-1	23,845	0.00%
2018/05/31	4	22.84	1	23.00	22.55	3	23,872	0.01%
2018/05/30	15	22.89	0	0.00	22.80	15	23,589	0.06%
2018/05/29	3	23.18	0	0.00	23.15	3	23,434	0.01%
2018/05/25	1	23.30	1	23.35	23.30	0	23,917	0.00%
2018/05/24	0	0.00	1	23.15	23.20	-1	23,928	0.00%
2018/05/23	3	23.30	0	0.00	23.20	3	24,156	0.01%
2018/05/22	2	23.48	1	23.55	23.50	1	24,376	0.00%
2018/05/21	1	23.20	4	23.45	23.40	-3	24,612	-0.01%
2018/05/18	4	23.08	1	23.20	23.00	3	24,392	0.01%
2018/05/17	1	23.20	4	23.26	23.10	-3	24,439	-0.01%
2018/05/16	10	23.08	5	23.27	23.10	5	24,409	0.02%
2018/05/15	10	23.26	0	23.30	23.15	10	24,301	0.04%
2018/05/14	2	23.53	7	23.58	23.65	-5	24,389	-0.02%
2018/05/11	2	23.30	9	23.35	23.15	-7	24,251	-0.03%
2018/05/10	16	23.49	17	23.40	23.45	-1	24,106	0.00%
2018/05/07	0	0.00	4	23.86	24.20	-4	23,954	-0.02%
2018/05/04	4	23.58	0	0.00	23.40	4	23,702	0.02%
2018/04/27	3	23.45	0	0.00	23.65	3	24,545	0.01%
2018/04/25	11	23.75	10	23.65	23.50	1	24,570	0.00%
2018/04/24	6	23.87	0	0.00	23.70	6	24,487	0.02%
2018/04/23	1	24.05	1	24.00	24.10	0	24,541	0.00%
2018/04/20	0	24.00	3	24.10	23.90	-3	24,556	-0.01%
2018/04/19	3	24.20	5	24.05	24.25	-2	24,474	-0.01%
2018/04/18	24	24.11	15	23.95	23.85	9	24,724	0.04%
2018/04/17	3	24.15	5	24.07	24.25	-2	24,596	-0.01%
2018/04/16	11	23.93	10	23.90	23.70	1	24,490	0.00%
2018/04/13	11	23.85	0	0.00	23.80	11	24,455	0.04%
2018/04/12	19	24.28	0	0.00	24.10	19	24,326	0.08%
2018/04/11	3	23.92	0	23.95	23.95	3	24,117	0.01%
2018/04/10	1	23.95	2	23.95	23.70	-1	24,125	0.00%
2018/04/09	4	23.71	1	23.90	23.70	3	24,069	0.01%
2018/04/03	12	24.09	0	0.00	24.00	12	23,986	0.05%
2018/04/02	11	24.61	0	0.00	24.55	11	23,704	0.05%
2018/03/29	5	25.30	0	0.00	24.95	5	24,073	0.02%
2018/03/27	0	25.70	0.2	25.70	25.70	-0.2	24,099	0.00%
2018/03/26	2	24.65	2	25.15	25.30	0	23,784	0.00%
2018/03/23	9	24.98	2	24.80	24.85	7	23,601	0.03%
2018/03/22	0	0.00	2	25.90	25.65	-2	23,300	-0.01%
2018/03/20	0	0.00	13	25.61	26.10	-13	22,992	-0.06%
2018/03/19	3	25.55	1	25.50	25.45	2	22,381	0.01%
2018/03/16	13	25.90	0	0.00	25.60	13	21,994	0.06%
2018/03/15	5	26.21	11	26.20	26.50	-6	20,982	-0.03%
2018/03/14	30	27.46	31	27.55	26.95	-1	19,735	-0.01%
2018/03/13	6	27.38	33.3	27.43	27.35	-27.3	18,270	-0.15%
2018/03/12	16	27.25	70.4	27.39	27.35	-54.4	18,033	-0.30%
2018/03/09	1	25.35	12	25.42	25.40	-11	17,233	-0.06%
2018/03/07	2	24.70	4	24.80	24.65	-2	17,100	-0.01%
2018/03/06	1	24.70	2	24.85	24.70	-1	17,400	-0.01%
2018/03/05	0	0.00	1	24.90	24.85	-1	17,663	-0.01%
2018/03/02	4	24.49	1	24.55	24.70	3	17,879	0.02%
2018/03/01	1	24.30	4	24.83	24.90	-3	18,081	-0.02%
2018/02/27	11	24.70	4	24.76	24.50	7	18,127	0.04%
2018/02/26	1	24.80	1	24.95	24.30	0	17,819	0.00%
2018/02/23	9	24.73	9	24.92	24.60	0	17,854	0.00%
2018/02/22	16	24.64	17	24.65	24.50	-1	18,108	-0.01%
2018/02/21	1	24.45	13	24.50	24.40	-12	17,949	-0.07%
2018/02/12	1	23.05	2	23.05	22.90	-1	17,734	-0.01%
2018/02/09	12	22.71	0	0.00	22.70	12	17,712	0.07%
2018/02/08	1	23.00	1	23.10	23.00	0	17,831	0.00%
2018/02/07	7	22.84	0.7	23.15	23.15	6.3	18,124	0.04%
2018/02/06	9	22.48	3	22.43	22.35	6	18,107	0.03%
2018/02/05	3	23.78	1	23.90	23.80	2	17,883	0.01%
2018/02/01	2	24.20	0	0.00	24.20	2	18,009	0.01%
2018/01/31	15	24.23	44	24.27	24.50	-29	18,379	-0.16%
2018/01/30	1	24.45	12	24.54	24.45	-11	18,443	-0.06%
2018/01/29	1	24.15	4	24.15	24.30	-3	18,460	-0.02%
2018/01/26	0	0.00	2	24.45	24.40	-2	18,949	-0.01%
2018/01/25	0	0.00	3	24.77	24.60	-3	19,017	-0.02%
2018/01/24	5	25.15	9	25.17	25.10	-4	18,883	-0.02%
2018/01/23	4	24.88	8	24.63	24.90	-4	18,534	-0.02%
2018/01/22	1	24.30	6	24.25	24.30	-5	17,952	-0.03%
2018/01/19	2	23.78	1	23.90	23.80	1	17,668	0.01%
2018/01/18	9	23.90	50	23.75	23.75	-41	17,594	-0.23%
2018/01/17	0	0.00	1	23.85	23.90	-1	17,577	-0.01%
2018/01/16	1	23.90	0	0.00	23.85	1	18,041	0.01%
2018/01/15	6	23.88	0	0.00	23.95	6	18,096	0.03%
2018/01/12	65	24.03	16	24.00	23.90	49	18,147	0.27%
2018/01/11	1	23.35	0	0.00	23.45	1	17,943	0.01%
2018/01/10	4	23.35	2.2	23.26	23.30	1.8	18,097	0.01%
2018/01/09	1	23.50	0	23.55	23.55	1	18,319	0.01%
2018/01/08	3	23.53	0.2	23.60	23.55	2.8	18,700	0.01%
2018/01/05	2	23.50	1	23.60	23.65	1	18,757	0.01%
2018/01/04	4	23.45	0	0.00	23.45	4	18,936	0.02%
2018/01/03	2	23.58	0	0.00	23.60	2	19,036	0.01%
2018/01/02	6	24.01	0	0.00	23.80	6	18,881	0.03%