緯創 (3231)-華南永昌-小港券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
115.5
漲跌
▲4.5
漲幅
+4.05%
成交量
86,535張
產業
上市電腦週邊類股
2549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-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港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
2024/04/24	35.3	116.16	16.2	114.98	115.50	19.1	98,635	0.02%
2024/04/23	7.2	110.45	13.3	110.68	111.00	-6.1	98,685	-0.01%
2024/04/22	52.9	111.50	97.1	111.70	108.50	-44.1	98,941	-0.04%
2024/04/19	29.1	114.85	29.2	116.59	115.00	-0.1	99,484	0.00%
2024/04/18	28	116.96	49	115.00	118.00	-21	100,151	-0.02%
2024/04/17	69	114.49	7.1	114.85	114.50	61.9	100,628	0.06%
2024/04/16	51.8	114.00	67.5	115.13	114.00	-15.7	99,977	-0.02%
2024/04/15	45.1	119.77	28.1	119.55	119.50	17	99,746	0.02%
2024/04/12	19.7	123.22	12.5	124.11	122.50	7.2	99,486	0.01%
2024/04/11	42.6	124.22	24	123.60	123.00	18.6	98,973	0.02%
2024/04/10	20.3	126.18	33	125.71	125.50	-12.8	98,514	-0.01%
2024/04/09	52.4	127.27	30	127.33	126.00	22.4	97,978	0.02%
2024/04/08	32.8	130.87	20	131.38	132.00	12.8	97,472	0.01%
2024/04/03	32.1	127.34	56.7	129.17	129.50	-24.6	97,382	-0.03%
2024/04/02	70	124.10	10.3	124.39	125.00	59.7	95,006	0.06%
2024/04/01	42.8	124.45	15	123.87	122.50	27.8	94,296	0.03%
2024/03/29	120.2	125.16	150.2	125.12	125.00	-30	93,180	-0.03%	大買/大賣/
2024/03/28	62.6	119.91	18.1	118.69	120.50	44.5	90,381	0.05%
2024/03/27	8	116.81	1.3	117.35	117.00	6.7	90,264	0.01%
2024/03/26	23.7	117.58	15.4	118.26	117.00	8.3	91,006	0.01%
2024/03/25	21.7	123.31	15.1	123.37	122.00	6.7	90,863	0.01%
2024/03/22	29	123.02	70.8	123.38	123.00	-41.8	91,132	-0.05%
2024/03/21	8.2	121.18	13.5	121.00	120.50	-5.3	90,520	-0.01%
2024/03/20	86.5	121.40	18.1	122.95	120.00	68.4	90,895	0.08%
2024/03/19	13.1	121.26	13.1	121.97	122.50	0	90,127	0.00%
2024/03/18	6	119.58	11	120.09	120.00	-5	89,597	-0.01%
2024/03/15	14	118.29	41.1	118.38	119.50	-27.1	89,472	-0.03%
2024/03/14	26.1	115.94	11.1	115.95	115.50	15	88,677	0.02%
2024/03/13	152	117.55	61	116.18	116.50	91	88,539	0.10%	大買/
2024/03/12	51.3	121.12	43	122.37	122.50	8.3	87,599	0.01%
2024/03/11	74.2	121.41	82.6	122.96	121.00	-8.4	86,981	-0.01%
2024/03/08	16.1	116.86	21	117.45	116.00	-4.9	84,658	-0.01%
2024/03/07	61.2	116.73	54	118.35	116.00	7.2	84,305	0.01%
2024/03/06	26.1	120.00	12.2	119.30	119.50	13.9	84,380	0.02%
2024/03/05	103.5	120.76	43	120.75	121.50	60.5	84,705	0.07%	大買/
2024/03/04	17.1	118.65	25	118.92	116.50	-7.9	83,596	-0.01%
2024/03/01	22	118.41	79.3	118.52	118.00	-57.3	82,963	-0.07%
2024/02/29	39.3	114.60	6	113.92	115.50	33.3	82,639	0.04%
2024/02/27	38.5	113.78	13.7	113.87	113.50	24.8	82,161	0.03%
2024/02/26	25.1	116.36	19.6	116.98	117.00	5.5	81,520	0.01%
2024/02/23	38.7	119.00	76	118.91	116.00	-37.3	82,394	-0.05%
2024/02/22	40.5	121.22	26	121.02	119.00	14.4	82,377	0.02%
2024/02/21	22.2	117.94	18.4	118.53	118.50	3.8	81,420	0.00%
2024/02/20	17.3	122.48	10	121.50	122.00	7.3	80,732	0.01%
2024/02/19	36.5	124.81	10.1	124.68	122.50	26.4	80,311	0.03%
2024/02/16	23.3	126.86	70	127.66	126.00	-46.7	80,523	-0.06%
2024/02/15	89	131.47	41.4	131.49	130.50	47.6	79,728	0.06%
2024/02/05	55.3	122.65	44.3	123.13	124.50	11	78,923	0.01%
2024/02/02	16.5	119.04	46.3	119.23	120.00	-29.8	78,367	-0.04%
2024/02/01	7	114.29	10	113.85	115.00	-3	78,456	0.00%
2024/01/31	26.2	115.12	2.4	115.17	114.50	23.8	81,131	0.03%
2024/01/30	8.2	118.67	101.3	118.23	118.00	-93.1	80,957	-0.12%	大賣/
2024/01/29	16	115.13	50	116.64	116.50	-34	80,092	-0.04%
2024/01/26	15.8	113.23	25	112.78	113.00	-9.2	79,717	-0.01%
2024/01/25	85	116.89	65.1	117.78	115.00	19.9	79,371	0.03%
2024/01/24	23.3	115.71	10	116.30	116.00	13.3	77,578	0.02%
2024/01/23	73	116.43	34.2	115.84	117.00	38.9	77,090	0.05%
2024/01/22	86	115.42	100.8	115.80	116.50	-14.8	75,750	-0.02%
2024/01/19	126	102.95	121.3	104.98	107.00	4.7	72,889	0.01%	大買/大賣/
2024/01/18	25.6	97.31	20	96.71	97.70	5.6	69,445	0.01%
2024/01/17	19	98.86	11.2	99.38	97.90	7.9	69,404	0.01%
2024/01/16	4.2	98.76	3.3	99.01	98.60	0.9	69,586	0.00%
2024/01/15	42.6	99.34	26.5	100.17	98.60	16.1	69,770	0.02%
2024/01/12	20.5	98.71	31.1	99.07	99.50	-10.6	69,377	-0.02%
2024/01/11	5	97.20	61.1	96.39	97.60	-56.1	68,947	-0.08%
2024/01/10	7	94.86	11	95.05	94.50	-4	70,996	-0.01%
2024/01/09	12	95.28	15	96.51	94.00	-3	72,328	0.00%
2024/01/08	9	94.60	8.2	94.63	94.40	0.8	72,025	0.00%
2024/01/05	19.2	93.97	15.3	94.24	93.60	3.9	72,968	0.01%
2024/01/04	18.1	93.92	9	94.49	94.20	9.1	74,314	0.01%
2024/01/03	10.2	93.23	16.1	93.26	93.50	-5.9	76,970	-0.01%
2024/01/02	80.5	95.34	14	94.58	93.70	66.5	77,612	0.09%
2023/12/29	32.3	98.04	68.6	98.38	98.60	-36.3	76,858	-0.05%
2023/12/28	23	97.67	13	96.98	95.90	10	76,126	0.01%
2023/12/27	14	96.69	70.3	96.60	96.70	-56.3	77,213	-0.07%
2023/12/26	14.5	96.55	17	96.88	97.00	-2.5	79,699	0.00%
2023/12/25	62.4	97.11	45.1	96.83	96.60	17.4	80,972	0.02%
2023/12/22	13.2	94.81	18	95.00	94.20	-4.8	80,706	-0.01%
2023/12/21	19.1	93.98	25	94.77	95.20	-5.9	80,789	-0.01%
2023/12/20	8	94.28	67	94.06	94.20	-59	80,167	-0.07%
2023/12/19	25	93.17	15	92.45	92.00	10	79,775	0.01%
2023/12/18	7	92.39	4	92.98	92.30	3	80,271	0.00%
2023/12/15	26	92.37	10.1	93.29	91.60	15.9	81,153	0.02%
2023/12/14	40	93.55	35.3	93.75	93.10	4.7	81,709	0.01%
2023/12/13	51.4	92.92	50	92.85	92.90	1.4	81,924	0.00%
2023/12/12	33.3	91.02	8	91.20	90.50	25.3	82,288	0.03%
2023/12/11	23	92.40	13	92.31	91.80	10	83,190	0.01%
2023/12/08	19	94.36	74.3	93.77	92.60	-55.3	83,663	-0.07%
2023/12/07	83	93.63	49	93.41	93.40	34	84,174	0.04%
2023/12/06	33.1	91.24	34	91.15	91.20	-0.9	85,906	0.00%
2023/12/05	42.6	89.35	14	89.55	89.20	28.6	86,114	0.03%
2023/12/04	35.2	91.96	18	91.94	91.30	17.2	86,032	0.02%
2023/12/01	20.5	91.98	15	92.71	92.80	5.5	86,253	0.01%
2023/11/30	29.1	91.77	8	91.80	91.50	21.1	86,241	0.02%
2023/11/29	20	93.38	4	94.20	93.30	16	86,498	0.02%
2023/11/28	25	92.34	5.5	92.40	92.50	19.5	88,159	0.02%
2023/11/27	28.5	92.93	10.3	91.85	92.70	18.2	90,725	0.02%
2023/11/24	17	95.45	14.1	95.87	96.00	2.9	91,275	0.00%
2023/11/22	54.8	98.39	7.3	98.31	97.60	47.5	94,745	0.05%
2023/11/21	8.1	102.26	62.1	102.51	102.50	-54	97,250	-0.06%
2023/11/20	23	99.80	6	99.43	99.70	17	100,938	0.02%
2023/11/17	2	99.15	6	99.48	99.00	-4	102,125	0.00%
2023/11/16	7	99.34	4	98.50	99.00	3	103,972	0.00%
2023/11/15	5	99.86	13	100.03	99.00	-8	105,424	-0.01%
2023/11/14	35	98.76	7	98.39	98.10	28	108,376	0.03%
2023/11/13	22	99.22	21.7	99.57	100.00	0.3	112,049	0.00%
2023/11/10	40	96.29	29	97.33	98.10	11	113,658	0.01%
2023/11/09	34	98.54	89	98.91	98.60	-55	114,264	-0.05%
2023/11/08	83	97.80	71.6	97.83	97.30	11.4	115,887	0.01%
2023/11/07	8	93.68	3.2	93.04	93.40	4.8	115,130	0.00%
2023/11/06	10	93.05	8	92.34	92.10	2	118,831	0.00%
2023/11/03	20	92.43	23	92.51	91.20	-3	121,725	0.00%
2023/11/02	8	92.93	9	93.34	92.80	-1	126,175	0.00%
2023/11/01	4	89.50	1	89.70	89.50	3	127,805	0.00%
2023/10/31	10.8	91.27	16	92.26	89.40	-5.2	132,840	0.00%
2023/10/30	15	94.93	13	95.53	93.70	2	134,868	0.00%
2023/10/27	24	95.77	14	96.41	94.30	10	138,647	0.01%
2023/10/26	6	93.50	3	93.23	93.20	3	140,010	0.00%
2023/10/25	10	96.07	18	95.77	95.30	-8	142,461	-0.01%
2023/10/24	28	94.61	43.1	94.58	96.20	-15.1	142,120	-0.01%
2023/10/23	6	92.25	12	92.52	92.50	-6	141,242	0.00%
2023/10/20	27.2	91.57	21.3	90.68	91.40	5.9	141,005	0.00%
2023/10/19	19.5	91.27	12	91.06	91.70	7.5	140,393	0.01%
2023/10/18	39.8	90.71	43.6	91.00	91.00	-3.8	139,872	0.00%
2023/10/17	35.6	96.30	27.7	96.09	94.70	7.9	137,104	0.01%
2023/10/16	13.2	98.12	14.1	98.56	98.00	-0.9	135,942	0.00%
2023/10/13	33.8	99.45	9	100.30	99.10	24.8	135,724	0.02%
2023/10/12	9	102.17	13.1	101.73	102.50	-4.1	134,759	0.00%
2023/10/11	62.6	102.28	73	102.95	98.20	-10.4	134,082	-0.01%
2023/10/06	59.1	108.17	12	108.96	108.50	47.1	134,437	0.04%
2023/10/05	12	106.71	20.5	106.00	107.00	-8.5	136,130	-0.01%
2023/10/04	14.1	105.04	14	104.96	106.00	0.1	137,219	0.00%
2023/10/03	42.3	110.29	32.1	108.33	108.00	10.2	137,686	0.01%
2023/10/02	84.2	108.35	97.3	109.63	111.00	-13.1	138,259	-0.01%
2023/09/28	36.5	104.31	21	103.02	101.50	15.5	137,680	0.01%
2023/09/27	14	102.61	23.1	102.17	103.00	-9.1	137,943	-0.01%
2023/09/26	21	102.83	13	102.12	101.50	8	138,726	0.01%
2023/09/25	6	102.67	7	102.64	103.00	-1	139,770	0.00%
2023/09/22	11.1	101.09	11.1	101.47	102.50	-0.1	141,561	0.00%
2023/09/21	41.8	99.42	27	99.41	100.50	14.8	142,708	0.01%
2023/09/20	34	100.34	34.1	100.38	98.70	-0.1	143,098	0.00%
2023/09/19	36.9	98.72	25.4	98.81	98.40	11.6	143,234	0.01%
2023/09/18	14.3	100.91	12.2	101.88	101.00	2.2	143,749	0.00%
2023/09/15	1	105.50	8	105.94	104.50	-7	145,515	0.00%
2023/09/14	9.1	106.55	34	106.46	106.00	-24.9	145,823	-0.02%
2023/09/13	11.2	102.00	8.2	101.71	102.00	3	145,987	0.00%
2023/09/12	3.6	102.09	28.5	102.17	102.00	-24.9	147,817	-0.02%
2023/09/11	43.7	104.67	23.9	103.28	102.50	19.8	149,199	0.01%
2023/09/08	20.1	109.92	14	110.11	109.00	6.1	149,315	0.00%
2023/09/07	27.3	111.38	11.1	111.82	110.00	16.2	150,140	0.01%
2023/09/06	12	113.58	17.2	113.55	113.50	-5.2	151,328	0.00%
2023/09/05	11.1	111.32	14	112.32	112.50	-2.9	152,889	0.00%
2023/09/04	24.6	111.73	28.2	112.08	112.50	-3.6	153,207	0.00%
2023/09/01	54.4	111.87	34	109.87	109.00	20.4	153,384	0.01%
2023/08/31	38.2	113.77	55.2	112.61	117.00	-17	151,878	-0.01%
2023/08/30	20.6	113.27	33.1	112.77	112.00	-12.5	150,388	-0.01%
2023/08/29	55.1	110.94	32	110.24	109.50	23.1	152,731	0.02%
2023/08/28	97.2	109.74	84.5	109.54	109.50	12.7	153,126	0.01%
2023/08/25	155.4	112.87	81	111.60	111.00	74.4	155,577	0.05%	大買/
2023/08/24	111.1	129.16	71.1	126.07	122.50	40	153,948	0.03%	大買/
2023/08/23	16.3	124.74	28.7	125.06	127.50	-12.4	151,950	-0.01%
2023/08/22	130.3	125.26	141.2	125.70	123.50	-11	154,442	-0.01%	大買/大賣/
2023/08/21	63.2	121.71	24	121.27	121.00	39.2	155,205	0.03%
2023/08/18	55.6	120.92	25	121.42	120.50	30.6	154,552	0.02%
2023/08/17	61.2	127.82	41.3	127.68	129.00	19.9	151,273	0.01%
2023/08/16	39.5	119.25	52.7	121.15	128.00	-13.2	147,325	-0.01%
2023/08/15	24.6	118.03	28	118.84	116.50	-3.4	145,781	0.00%
2023/08/14	70.1	110.68	43	111.77	111.50	27.1	144,619	0.02%
2023/08/11	22.2	117.26	27	117.00	115.00	-4.8	141,921	0.00%
2023/08/10	35	114.64	21.1	114.26	113.50	13.9	140,567	0.01%
2023/08/09	26.6	121.33	20.1	121.91	120.00	6.6	137,269	0.00%
2023/08/08	77.4	129.89	39	130.29	129.00	38.4	136,528	0.03%
2023/08/07	11.3	122.54	70.1	121.42	125.00	-58.8	131,929	-0.04%
2023/08/04	109.3	114.26	66.4	113.64	114.00	42.9	130,249	0.03%	大買/
2023/08/02	32.2	125.44	20.1	128.74	121.50	12.1	125,410	0.01%
2023/08/01	48.7	133.86	25.2	132.95	135.00	23.5	123,181	0.02%
2023/07/31	68.7	152.91	30	145.18	141.50	38.7	119,189	0.03%
2023/07/28	52.1	154.00	23	154.54	157.00	29.1	117,057	0.02%
2023/07/27	36.8	158.23	29	157.69	154.00	7.8	114,413	0.01%
2023/07/26	35.2	153.27	38	154.70	156.50	-2.8	115,335	0.00%
2023/07/25	3.3	156.77	6.5	154.69	152.00	-3.3	115,259	0.00%
2023/07/24	30	155.63	18.1	158.13	158.00	11.9	115,382	0.01%
2023/07/21	8.1	142.88	15.6	142.14	147.50	-7.5	115,512	-0.01%
2023/07/20	4.2	132.67	4	133.50	134.50	0.2	115,954	0.00%
2023/07/19	23.4	132.02	15.5	133.48	128.00	7.9	116,322	0.01%
2023/07/18	7.1	133.24	2.4	131.25	133.00	4.7	116,878	0.00%
2023/07/17	36.1	141.52	42.4	143.17	139.50	-6.3	117,000	-0.01%
2023/07/14	44.5	137.82	47.1	137.49	142.00	-2.6	118,026	0.00%
2023/07/13	21.4	132.88	15.4	133.76	132.00	6	117,676	0.01%
2023/07/12	25	121.08	30.1	121.71	124.00	-5.1	114,566	0.00%
2023/07/11	5.1	110.03	30.3	110.81	113.00	-25.2	112,635	-0.02%
2023/07/10	17.1	104.63	16.3	104.66	103.00	0.8	111,414	0.00%
2023/07/07	24	106.63	27.4	107.29	106.00	-3.4	110,867	0.00%
2023/07/06	34.2	106.57	31	107.47	105.50	3.2	109,008	0.00%
2023/07/05	37	103.26	29	102.50	102.50	8	107,848	0.01%
2023/07/04	29.2	103.15	16.5	102.97	105.00	12.7	106,113	0.01%
2023/07/03	32.1	95.93	33	95.98	95.70	-0.9	105,150	0.00%
2023/06/30	54.1	89.21	49	89.36	90.80	5.1	104,322	0.00%
2023/06/29	26	82.59	99.2	81.94	83.60	-73.2	103,396	-0.07%
2023/06/28	38.6	80.36	27	81.87	78.70	11.6	101,949	0.01%
2023/06/27	46	80.59	27	80.50	79.60	19	100,933	0.02%
2023/06/26	30	81.93	35.3	82.07	82.80	-5.3	100,256	-0.01%
2023/06/21	20.1	81.99	68	81.69	84.10	-47.9	99,270	-0.05%
2023/06/20	31.1	77.90	16.1	77.87	77.70	14.9	97,590	0.02%
2023/06/19	55.1	79.72	54	79.94	78.40	1.1	96,478	0.00%
2023/06/16	15	80.81	10.3	81.06	80.20	4.7	95,723	0.00%
2023/06/15	29.3	79.80	49.8	79.26	80.20	-20.5	93,255	-0.02%
2023/06/14	43.2	75.88	51.1	74.86	76.70	-7.9	90,825	-0.01%
2023/06/13	33.1	71.40	43	71.54	71.80	-9.9	87,985	-0.01%
2023/06/12	29.7	72.09	19.1	71.54	70.70	10.6	86,804	0.01%
2023/06/09	25	71.42	23.6	71.32	73.00	1.4	84,944	0.00%
2023/06/08	82.2	69.39	77.1	68.48	68.00	5.1	82,605	0.01%
2023/06/07	21.3	69.70	70	69.66	68.60	-48.7	81,273	-0.06%
2023/06/06	9	70.81	18	70.77	70.60	-9	79,813	-0.01%
2023/06/05	21.1	72.03	24.2	71.28	71.00	-3.1	79,062	0.00%
2023/06/02	67.2	73.05	76.4	74.02	71.10	-9.2	77,459	-0.01%
2023/06/01	43.2	67.82	24.3	67.60	69.40	18.9	73,617	0.03%
2023/05/31	27	66.68	28	66.50	66.70	-1	71,367	0.00%
2023/05/30	73.3	67.85	66	66.99	66.30	7.3	66,044	0.01%
2023/05/29	116.5	68.23	98	68.35	68.00	18.4	63,640	0.03%	大買/
2023/05/26	108.1	65.57	79.1	65.96	65.00	29	60,859	0.05%	大買/
2023/05/25	52	60.60	118.2	60.58	61.70	-66.2	56,693	-0.12%	大賣/
2023/05/24	105	55.42	135.2	55.62	56.10	-30.2	53,445	-0.06%	大買/大賣/
2023/05/23	2	53.95	3	53.70	53.60	-1	51,926	0.00%
2023/05/22	40	53.20	2	52.90	52.70	38	50,829	0.07%
2023/05/19	12	51.83	45.7	52.28	53.20	-33.7	49,902	-0.07%
2023/05/18	63.2	50.68	86	50.90	50.60	-22.8	48,118	-0.05%
2023/05/17	15	49.36	14.9	49.52	49.45	0.1	46,770	0.00%
2023/05/16	20.1	48.54	15	48.67	48.45	5.1	45,829	0.01%
2023/05/15	9.5	48.78	0	0.00	48.50	9.5	44,747	0.02%
2023/05/12	12	48.13	46.1	50.00	50.10	-34.1	43,504	-0.08%
2023/05/11	20	47.73	4	47.65	47.50	16	40,848	0.04%
2023/05/10	55.2	48.48	45	48.26	48.10	10.2	40,176	0.03%
2023/05/09	19.4	48.75	38	49.12	50.00	-18.6	39,277	-0.05%
2023/05/08	7.3	50.32	5	50.16	49.90	2.3	38,509	0.01%
2023/05/05	11	49.18	7	49.14	49.15	4	37,793	0.01%
2023/05/04	31	48.53	36	48.83	49.55	-5	37,416	-0.01%
2023/05/03	11.1	48.81	1	48.80	48.95	10.1	36,729	0.03%
2023/05/02	17	48.99	49.6	49.06	50.10	-32.6	36,394	-0.09%
2023/04/28	2.4	45.84	7	46.24	46.50	-4.6	35,295	-0.01%
2023/04/27	13	45.56	20	45.95	46.00	-7	34,667	-0.02%
2023/04/26	17	44.74	18.3	44.86	45.00	-1.3	33,828	0.00%
2023/04/25	16.4	44.05	2.3	43.60	43.70	14.1	32,985	0.04%
2023/04/24	25	46.25	26.8	46.06	46.20	-1.8	31,630	-0.01%
2023/04/21	4.5	44.78	29	44.67	44.50	-24.5	30,785	-0.08%
2023/04/20	7.3	45.84	10	45.90	45.80	-2.7	29,599	-0.01%
2023/04/19	19.1	46.00	20.7	46.04	45.65	-1.6	28,817	-0.01%
2023/04/18	0.3	43.43	18	43.64	43.45	-17.7	27,272	-0.06%
2023/04/17	3.2	44.52	25	44.23	44.20	-21.8	26,654	-0.08%
2023/04/14	7.3	43.94	2.6	45.03	43.95	4.7	26,180	0.02%
2023/04/13	13.4	44.63	4	44.36	44.45	9.4	25,236	0.04%
2023/04/12	12	44.14	30.1	44.64	45.15	-18.1	24,386	-0.07%
2023/04/11	2.3	43.42	3	43.60	43.45	-0.7	23,306	0.00%
2023/04/10	33	41.69	29.8	42.83	43.40	3.2	22,753	0.01%
2023/04/07	10.2	40.72	4	40.74	40.60	6.2	21,414	0.03%
2023/04/06	2.1	40.72	2	41.30	41.40	0.1	20,966	0.00%
2023/03/31	6.3	41.59	11	41.53	41.85	-4.7	20,410	-0.02%
2023/03/30	11	40.65	51.7	41.11	41.60	-40.7	19,804	-0.21%
2023/03/29	2.2	39.04	2.3	39.55	39.55	-0.1	18,541	0.00%
2023/03/28	14.2	40.05	6.1	39.61	39.40	8.2	18,323	0.04%
2023/03/27	19	40.83	44.1	41.04	41.20	-25.1	18,137	-0.14%
2023/03/24	1.3	39.11	49	39.76	40.00	-47.7	17,776	-0.27%
2023/03/23	37	39.57	154	38.48	39.65	-117	16,814	-0.70%	大賣/鉅額交易
2023/03/22	20	37.76	18.9	37.90	38.20	1.1	15,790	0.01%
2023/03/21	1	37.40	4.5	37.21	37.55	-3.5	15,307	-0.02%
2023/03/20	111	35.60	9.1	35.53	35.90	101.9	14,354	0.71%	大買/鉅額交易
2023/03/17	1.2	34.94	7	34.96	34.95	-5.8	14,196	-0.04%
2023/03/16	10	34.60	10.3	34.50	34.55	-0.3	13,982	0.00%
2023/03/15	0	34.48	10	34.50	34.50	-10	13,837	-0.07%
2023/03/14	1	33.75	6	33.69	33.55	-5	13,442	-0.04%
2023/03/13	0	0.00	1	33.40	33.65	-1	13,450	-0.01%
2023/03/10	0	0.00	3	33.45	33.60	-3	13,325	-0.02%
2023/03/09	6	33.83	1	33.95	33.95	5	13,293	0.04%
2023/03/08	1	33.50	18.3	33.63	33.80	-17.3	13,102	-0.13%
2023/03/07	0	0.00	16.6	33.09	33.15	-16.6	12,831	-0.13%
2023/03/06	0	0.00	2	32.75	32.85	-2	12,700	-0.02%
2023/03/03	0	0.00	2	32.60	32.65	-2	12,665	-0.02%
2023/03/02	0	32.40	0	0.00	32.35	0	12,673	0.00%
2023/03/01	0	0.00	1.1	32.60	32.55	-1.1	12,625	-0.01%
2023/02/24	5	32.83	27.3	33.07	33.15	-22.3	12,354	-0.18%
2023/02/23	1	32.15	24	32.15	32.20	-23	11,845	-0.19%
2023/02/22	3	31.67	1	31.65	31.75	2	11,623	0.02%
2023/02/21	0	0.00	1	31.70	31.75	-1	11,700	-0.01%
2023/02/17	4	31.56	0	0.00	31.65	4	11,955	0.03%
2023/02/16	16	31.55	0	0.00	31.50	16	12,054	0.13%
2023/02/15	1	31.75	0	0.00	31.80	1	12,205	0.01%
2023/02/14	1	31.70	0	0.00	31.75	1	12,160	0.01%
2023/02/13	1	31.65	2	31.55	31.70	-1	12,208	-0.01%
2023/02/10	2	31.30	0	0.00	31.20	2	12,266	0.02%
2023/02/07	0	31.85	5	31.90	31.95	-5	12,556	-0.04%
2023/02/06	0	31.90	0	0.00	31.95	0	12,536	0.00%
2023/02/03	3	31.68	0.1	31.80	31.95	2.9	12,466	0.02%
2023/02/02	0	0.00	12	31.68	31.80	-12	12,352	-0.10%
2023/02/01	1	31.50	0.1	31.30	31.40	0.9	12,154	0.01%
2023/01/31	2	31.40	5.3	31.33	31.50	-3.3	12,085	-0.03%
2023/01/30	3	31.10	7.1	30.98	31.20	-4.1	11,639	-0.04%
2023/01/17	0	0.00	15	30.15	30.20	-15	11,224	-0.13%
2023/01/16	2	30.15	8	30.10	30.10	-6	11,192	-0.05%
2023/01/11	0	0.00	13	30.20	30.30	-13	11,486	-0.11%
2023/01/10	0	0.00	12	30.11	30.15	-12	11,454	-0.10%
2023/01/09	0	0.00	7	29.95	30.00	-7	11,397	-0.06%
2022/12/30	0	0.00	2	29.40	29.40	-2	11,354	-0.02%
2022/12/29	0	0.00	2	29.00	29.45	-2	11,320	-0.02%
2022/12/27	0	0.00	3	29.65	29.70	-3	11,395	-0.03%
2022/12/26	13	29.72	0	0.00	29.65	13	11,466	0.11%
2022/12/23	5	29.70	0	0.00	29.90	5	11,554	0.04%
2022/12/21	0	0.00	5	30.17	30.05	-5	11,359	-0.04%
2022/12/20	0	0.00	11	30.45	30.10	-11	11,021	-0.10%
2022/12/19	1	29.80	1	30.40	30.50	0	10,535	0.00%
2022/12/16	1	28.90	2	29.20	30.00	-1	9,847	-0.01%
2022/12/15	0	0.00	3.4	29.24	29.30	-3.4	9,325	-0.04%
2022/12/14	0	0.00	11.2	29.01	29.15	-11.2	9,391	-0.12%
2022/12/13	0.1	28.55	10	28.70	28.90	-9.9	9,446	-0.10%
2022/12/09	4	28.05	20	28.24	28.40	-16	9,552	-0.17%
2022/12/08	0	0.00	2	27.75	27.80	-2	9,404	-0.02%
2022/12/07	1	27.25	0	0.00	27.30	1	9,349	0.01%
2022/12/06	1	27.20	11	27.40	27.50	-10	9,356	-0.11%
2022/12/01	1	27.50	0	0.00	27.50	1	9,279	0.01%
2022/11/30	0	0.00	2	27.53	27.65	-2	9,253	-0.02%
2022/11/29	0	0.00	1	27.40	27.65	-1	9,274	-0.01%
2022/11/28	1	27.15	0	0.00	27.10	1	9,222	0.01%
2022/11/25	1	27.25	0	0.00	27.25	1	9,273	0.01%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/22	2	27.30	0	0.00	27.40	2	9,486	0.02%
2022/11/18	12	27.68	0	0.00	27.65	12	9,511	0.13%
2022/11/17	0	0.00	2	27.70	27.95	-2	9,526	-0.02%
2022/11/15	2	27.35	1	27.60	27.55	1	9,377	0.01%
2022/11/14	1	27.45	0	0.00	27.50	1	9,287	0.01%
2022/11/10	0	0.00	1	27.20	27.20	-1	8,994	-0.01%
2022/11/09	0	0.00	4	27.23	27.35	-4	9,062	-0.04%
2022/11/08	1	27.25	0	0.00	27.25	1	9,048	0.01%
2022/11/07	1	27.10	12	26.50	26.80	-11	8,928	-0.12%
2022/11/04	19.1	25.25	2	25.35	25.35	17.1	8,804	0.19%
2022/11/03	2	25.85	0	0.00	25.80	2	8,643	0.02%
2022/11/02	0	0.00	10	26.00	25.95	-10	8,781	-0.11%
2022/10/27	3	26.00	0	0.00	26.00	3	9,140	0.03%
2022/10/26	0	0.00	1	25.90	25.85	-1	9,207	-0.01%
2022/10/21	0	0.00	5	26.10	26.10	-5	9,298	-0.05%
2022/10/19	0	0.00	3	26.33	26.20	-3	9,006	-0.03%
2022/10/18	2.3	26.23	0	0.00	26.20	2.3	8,926	0.03%
2022/10/17	0	0.00	2	26.50	26.60	-2	8,831	-0.02%
2022/10/11	7	26.49	0	0.00	26.30	7	8,716	0.08%
2022/10/06	0	27.10	0	0.00	27.00	0	8,712	0.00%
2022/10/05	0	0.00	2	27.25	27.10	-2	8,782	-0.02%
2022/10/04	0	0.00	10	27.20	27.10	-10	8,827	-0.11%
2022/10/03	0	26.35	0	0.00	26.75	0	8,819	0.00%
2022/09/30	2	26.90	0	0.00	26.55	2	8,859	0.02%
2022/09/26	0	26.95	0	0.00	26.95	0	9,479	0.00%
2022/09/23	1	27.25	0	0.00	27.25	1	9,602	0.01%
2022/09/22	0	0.00	1	27.50	27.25	-1	9,861	-0.01%
2022/09/21	0.1	27.50	0	0.00	27.40	0.1	9,831	0.00%
2022/09/20	0	0.00	1	27.50	27.80	-1	9,690	-0.01%
2022/09/16	2	27.03	0	0.00	27.35	2	9,314	0.02%
2022/09/14	2	27.40	0	0.00	27.40	2	9,045	0.02%
2022/09/13	0.1	27.65	0	0.00	27.65	0.1	9,082	0.00%
2022/09/12	6	27.43	1	27.45	27.40	5	9,175	0.05%
2022/09/08	1	26.65	1	27.25	27.20	0	9,338	0.00%
2022/09/07	1	26.70	0	0.00	26.75	1	9,324	0.01%
2022/09/06	1.1	26.91	0	0.00	26.95	1.1	9,343	0.01%
2022/08/31	0.8	27.70	0	0.00	27.70	0.8	9,214	0.01%
2022/08/30	5	27.40	0	0.00	27.50	5	9,167	0.05%
2022/08/29	2	27.45	0	0.00	27.35	2	9,085	0.02%
2022/08/25	6	27.80	0	0.00	27.95	6	9,016	0.07%
2022/08/23	0	0.00	4	28.05	28.15	-4	9,089	-0.04%
2022/08/22	1	28.15	0	0.00	28.20	1	9,079	0.01%
2022/08/19	0	0.00	1	28.45	28.50	-1	9,069	-0.01%
2022/08/18	0	0.00	1	28.25	28.35	-1	9,070	-0.01%
2022/08/17	0	0.00	9	28.18	28.35	-9	9,096	-0.10%
2022/08/16	0	0.00	1	27.95	28.20	-1	9,090	-0.01%
2022/08/15	0	0.00	1	27.85	27.90	-1	9,039	-0.01%
2022/08/12	1	28.55	3	28.45	28.65	-2	8,959	-0.02%
2022/08/11	1	28.30	1	28.25	28.40	0	8,965	0.00%
2022/08/09	3	27.93	0	0.00	28.00	3	8,789	0.03%
2022/08/08	4	27.68	0	0.00	27.65	4	8,686	0.05%
2022/08/05	0	0.00	7	26.98	27.35	-7	8,636	-0.08%
2022/08/04	7	26.66	0	0.00	26.70	7	8,585	0.08%
2022/08/03	0	0.00	15	26.35	26.85	-15	8,611	-0.17%
2022/08/02	5	26.23	0	0.00	26.40	5	8,779	0.06%
2022/07/29	1	26.25	0	0.00	26.50	1	9,047	0.01%
2022/07/28	0.1	26.20	5	26.15	26.35	-4.9	9,031	-0.05%
2022/07/27	1	25.85	0	0.00	26.00	1	8,975	0.01%
2022/07/25	0.1	25.40	0	0.00	25.20	0.1	9,026	0.00%
2022/07/22	2	24.98	3	25.07	25.10	-1	9,154	-0.01%
2022/07/21	2	24.85	0	0.00	25.10	2	9,340	0.02%
2022/07/20	0	0.00	2	25.00	24.90	-2	9,412	-0.02%
2022/07/19	0	0.00	7	24.56	24.65	-7	9,608	-0.07%
2022/07/18	1	24.35	0	0.00	24.50	1	9,641	0.01%
2022/07/15	4.5	24.11	3	24.20	24.45	1.5	9,614	0.02%
2022/07/14	0	0.00	5	24.40	24.30	-5	9,570	-0.05%
2022/07/13	9	24.19	0	0.00	23.95	9	9,570	0.09%
2022/07/12	9	24.07	6	23.93	23.95	3	9,525	0.03%
2022/07/11	6	24.53	0	0.00	24.45	6	9,411	0.06%
2022/07/08	10	24.18	0	0.00	24.05	10	9,294	0.11%
2022/07/07	2	23.55	2	23.70	23.60	0	9,233	0.00%
2022/07/06	11	23.50	3	23.80	23.40	8	9,172	0.09%
2022/07/05	1	26.20	0	0.00	26.25	1	8,734	0.01%
2022/07/04	5	26.50	0	0.00	26.30	5	8,555	0.06%
2022/07/01	0	0.00	3	26.25	26.35	-3	8,570	-0.04%
2022/06/30	9	26.80	2	26.75	26.70	7	8,398	0.08%
2022/06/29	1	27.60	1	27.60	27.65	0	8,141	0.00%
2022/06/28	2	28.30	0	0.00	28.30	2	8,119	0.02%
2022/06/22	0	0.00	5	28.55	28.55	-5	8,101	-0.06%
2022/06/21	1	28.30	0	0.00	28.75	1	8,161	0.01%
2022/06/17	0.5	28.75	0	0.00	28.95	0.5	8,162	0.01%
2022/06/16	1.5	28.80	2	28.90	28.85	-0.5	8,147	-0.01%
2022/06/14	0	0.00	4	28.59	28.80	-4	8,305	-0.05%
2022/06/13	0.5	28.95	1	28.45	28.45	-0.5	8,367	-0.01%
2022/06/09	1	28.70	0	0.00	28.75	1	8,437	0.01%
2022/06/06	1	28.55	0	0.00	28.55	1	8,762	0.01%
2022/06/01	1	28.60	0	0.00	28.60	1	9,181	0.01%
2022/05/30	1	28.15	1	28.20	28.20	0	9,486	0.00%
2022/05/27	7	27.75	0	0.00	27.65	7	9,786	0.07%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/19	0	0.00	6	27.70	28.05	-6	16,453	-0.04%
2022/05/18	1	27.80	0	0.00	27.85	1	16,634	0.01%
2022/05/13	0	0.00	0.1	27.20	27.15	-0.1	17,090	0.00%
2022/05/12	4	27.06	0	0.00	27.00	4	17,210	0.02%
2022/05/10	0.1	27.30	60	27.12	27.40	-60	17,953	-0.33%
2022/05/09	6.3	27.79	9	27.72	27.70	-2.7	18,037	-0.01%
2022/05/04	0	28.80	0	0.00	28.80	0	18,422	0.00%
2022/05/03	0.1	28.60	0	0.00	28.65	0.1	18,862	0.00%
2022/04/29	0.3	28.50	0	0.00	28.50	0.3	19,259	0.00%
2022/04/28	10	28.20	0	28.30	28.40	10	19,548	0.05%
2022/04/27	1	28.55	0	0.00	28.25	1	20,025	0.00%
2022/04/25	9.2	28.65	0	0.00	28.60	9.2	20,981	0.04%
2022/04/22	16	29.13	0	0.00	29.10	16	20,926	0.08%
2022/04/20	29	29.29	2	29.28	29.15	27	21,222	0.13%
2022/04/18	15	29.23	0	0.00	29.35	15	21,638	0.07%
2022/04/15	10	29.35	0	0.00	29.40	10	21,712	0.05%
2022/04/14	0	0.00	3	29.50	29.50	-3	21,752	-0.01%
2022/04/12	2	29.00	0	0.00	29.00	2	21,825	0.01%
2022/04/11	1	29.20	0	0.00	29.05	1	21,787	0.00%
2022/04/08	7	29.19	0	0.00	29.15	7	21,735	0.03%
2022/04/07	6	29.40	0	0.00	29.25	6	21,684	0.03%
2022/03/31	1	29.90	2	30.00	29.75	-1	21,547	0.00%
2022/03/30	1.3	29.86	0	0.00	29.85	1.3	21,445	0.01%
2022/03/29	4	29.85	0	0.00	29.80	4	21,425	0.02%
2022/03/28	1	29.80	2	29.70	29.95	-1	21,459	0.00%
2022/03/25	52	29.97	0	0.00	29.85	52	21,537	0.24%
2022/03/24	0.1	29.70	0	0.00	29.70	0.1	21,579	0.00%
2022/03/23	5	29.90	0	0.00	29.80	5	21,573	0.02%
2022/03/22	0	0.00	3.1	30.18	30.00	-3.1	21,462	-0.01%
2022/03/21	1	30.05	0	0.00	30.05	1	21,350	0.00%
2022/03/18	16	29.69	2	29.78	29.75	14	21,183	0.07%
2022/03/17	5	29.61	0	0.00	29.60	5	21,161	0.02%
2022/03/16	1	29.35	0	0.00	29.50	1	20,999	0.00%
2022/03/15	1	29.50	2	29.60	29.35	-1	20,977	0.00%
2022/03/14	0	0.00	2	29.75	29.65	-2	20,942	-0.01%
2022/03/11	0	0.00	13	29.50	29.50	-13	20,957	-0.06%
2022/03/09	19	28.83	0	0.00	28.80	19	20,932	0.09%
2022/03/08	1	28.95	0	0.00	28.95	1	20,708	0.00%
2022/03/07	12.1	28.97	0	0.00	28.90	12.1	20,692	0.06%
2022/03/04	3	29.50	0	0.00	29.50	3	20,859	0.01%
2022/03/02	1.3	29.32	0	0.00	29.35	1.3	20,565	0.01%
2022/03/01	2	29.55	0	0.00	29.35	2	20,298	0.01%
2022/02/25	11	29.30	24	29.36	29.40	-13	19,738	-0.07%
2022/02/24	21	29.21	15	29.15	29.25	6	15,179	0.04%
2022/02/23	1.2	30.02	0	0.00	30.00	1.2	14,379	0.01%
2022/02/22	3	30.08	10	30.15	30.25	-7	14,076	-0.05%
2022/02/18	8	30.25	0	0.00	30.30	8	13,645	0.06%
2022/02/16	5	30.40	0	0.00	30.40	5	13,387	0.04%
2022/02/15	7	30.21	1	30.40	30.65	6	13,191	0.05%
2022/02/14	1	30.50	1	30.40	30.30	0	12,885	0.00%
2022/02/11	5	30.86	1	30.95	31.00	4	12,731	0.03%
2022/02/10	27	30.70	0	0.00	30.80	27	12,609	0.21%
2022/02/09	2	32.00	1	31.80	32.00	1	12,229	0.01%
2022/02/08	2	31.98	15	31.96	32.00	-13	12,001	-0.11%
2022/02/07	3	31.23	1	31.60	31.60	2	11,987	0.02%
2022/01/25	20	31.32	11	31.28	31.60	9	11,590	0.08%
2022/01/24	0	31.15	70	31.13	31.45	-70	11,204	-0.62%
2022/01/21	1	31.05	1	31.10	31.25	0	10,801	0.00%
2022/01/20	3	31.00	11	31.38	31.50	-8	10,475	-0.08%
2022/01/19	3	30.95	37.1	30.95	30.95	-34.1	9,896	-0.34%
2022/01/18	1	29.95	0	0.00	30.00	1	8,844	0.01%
2022/01/14	1	29.65	0	0.00	29.85	1	8,630	0.01%
2022/01/13	2	29.88	1	29.90	30.00	1	8,751	0.01%
2022/01/12	2	29.68	7	29.71	29.75	-5	8,633	-0.06%
2022/01/11	1	29.15	0	0.00	29.35	1	8,401	0.01%
2022/01/10	1	29.15	0	0.00	29.10	1	8,222	0.01%
2022/01/07	1	28.95	0	0.00	29.05	1	8,195	0.01%
2022/01/06	1	29.05	0	0.00	28.95	1	8,183	0.01%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	1	29.05	3	29.15	29.10	-2	8,331	-0.02%
2022/01/03	0	0.00	5	29.25	29.00	-5	8,450	-0.06%
2021/12/30	0	0.00	2	29.20	29.15	-2	8,766	-0.02%
2021/12/28	1	29.15	0	0.00	29.20	1	8,874	0.01%
2021/12/23	1	28.95	2	29.00	28.95	-1	8,972	-0.01%
2021/12/22	2	28.98	1	28.95	28.95	1	9,038	0.01%
2021/12/21	1	29.15	0	0.00	28.95	1	8,999	0.01%
2021/12/20	0.6	28.90	0	0.00	28.90	0.6	8,949	0.01%
2021/12/17	4	28.89	1	29.10	28.85	3	8,894	0.03%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/13	1	29.10	0	0.00	29.00	1	9,093	0.01%
2021/12/10	1	29.15	4	29.23	29.25	-3	9,183	-0.03%
2021/12/09	1	29.25	1	29.20	29.15	0	9,208	0.00%
2021/12/08	1.2	29.29	0	0.00	29.20	1.2	9,224	0.01%
2021/12/06	0.2	29.09	0	0.00	29.30	0.2	9,161	0.00%
2021/12/02	3.1	29.25	5	29.12	29.15	-1.9	9,150	-0.02%
2021/12/01	2	29.03	5	28.95	29.30	-3	9,177	-0.03%
2021/11/30	7	28.89	2	29.80	28.60	5	9,029	0.06%
2021/11/29	0	0.00	1	29.10	29.30	-1	8,533	-0.01%
2021/11/26	1.1	29.20	0	0.00	29.15	1.1	8,478	0.01%
2021/11/25	1	29.35	1	29.70	29.65	0	8,556	0.00%
2021/11/24	1.1	29.20	0	0.00	29.35	1.1	8,523	0.01%
2021/11/23	1.1	29.00	0	0.00	29.10	1.1	8,519	0.01%
2021/11/22	2	29.25	0	0.00	29.40	2	8,569	0.02%
2021/11/19	0	0.00	1	29.10	29.20	-1	8,606	-0.01%
2021/11/18	1	28.75	0	0.00	28.80	1	8,619	0.01%
2021/11/17	0	0.00	2	28.88	28.80	-2	8,680	-0.02%
2021/11/16	1	28.70	1	28.90	29.05	0	8,713	0.00%
2021/11/15	2	28.78	0	0.00	28.75	2	8,784	0.02%
2021/11/12	0	0.00	1	28.70	28.80	-1	8,839	-0.01%
2021/11/10	2	28.85	1	28.90	28.95	1	9,163	0.01%
2021/11/09	1	28.55	0	0.00	28.85	1	9,297	0.01%
2021/11/08	13	28.42	14	28.66	28.45	-1	9,288	-0.01%
2021/11/05	1	29.35	1	29.70	29.55	0	9,167	0.00%
2021/11/04	0	0.00	1	29.70	29.80	-1	9,214	-0.01%
2021/11/02	10	29.05	4	29.16	29.20	6	9,382	0.06%
2021/10/29	0	0.00	1	29.20	29.20	-1	9,619	-0.01%
2021/10/27	0	0.00	4	29.28	29.35	-4	9,985	-0.04%
2021/10/26	0	0.00	5	29.22	29.30	-5	10,226	-0.05%
2021/10/25	2	29.20	0.3	29.15	29.20	1.7	10,286	0.02%
2021/10/22	1	29.05	0	0.00	29.25	1	10,483	0.01%
2021/10/21	5	29.15	9	29.14	29.10	-4	10,481	-0.04%
2021/10/20	0	0.00	22	28.80	28.90	-22	10,426	-0.21%
2021/10/19	2	28.45	0	0.00	28.50	2	10,454	0.02%
2021/10/18	0	0.00	1	28.65	28.35	-1	10,711	-0.01%
2021/10/13	2	28.65	0	0.00	28.70	2	12,980	0.02%
2021/10/08	4	28.60	1	28.30	28.40	3	13,243	0.02%
2021/10/07	10.4	28.35	12	28.38	28.35	-1.6	13,279	-0.01%
2021/10/06	0	27.40	141	27.41	27.55	-141	13,170	-1.07%	大賣/鉅額交易
2021/10/05	100	27.20	100	27.20	27.40	0	13,192	0.00%
2021/10/04	1	27.20	0	0.00	27.15	1	13,283	0.01%
2021/10/01	2	27.25	2	27.30	27.45	0	13,427	0.00%
2021/09/29	3	27.20	3	27.20	27.25	0	13,541	0.00%
2021/09/28	0	0.00	2	27.50	27.70	-2	13,644	-0.01%
2021/09/27	0	0.00	3	27.70	27.60	-3	13,995	-0.02%
2021/09/23	0	0.00	1	27.75	27.75	-1	14,059	-0.01%
2021/09/17	2	27.70	0	0.00	27.70	2	14,159	0.01%
2021/09/15	1.3	27.83	1.1	27.79	27.75	0.2	14,166	0.00%
2021/09/14	2	27.25	0	0.00	27.20	2	14,033	0.01%
2021/09/13	11.1	27.00	1.1	27.02	27.05	10	14,016	0.07%
2021/09/10	1	27.10	0	0.00	27.15	1	14,056	0.01%
2021/09/09	1	27.05	0	0.00	27.10	1	14,211	0.01%
2021/09/08	2	27.15	0	0.00	27.20	2	14,292	0.01%
2021/09/06	1	27.65	1	27.70	27.55	0	14,502	0.00%
2021/09/03	6	27.55	2.1	27.55	27.55	3.9	14,530	0.03%
2021/09/02	2	27.53	0	0.00	27.50	2	14,725	0.01%
2021/09/01	4	27.63	0	0.00	27.55	4	14,856	0.03%
2021/08/31	2	27.40	7	27.45	27.40	-5	14,874	-0.03%
2021/08/30	0	0.00	3	27.58	27.65	-3	14,854	-0.02%
2021/08/26	0.2	27.45	0	0.00	27.35	0.2	14,962	0.00%
2021/08/25	0	0.00	3.1	27.72	27.75	-3.1	15,092	-0.02%
2021/08/24	3	27.53	0	0.00	27.60	3	15,225	0.02%
2021/08/23	1	26.90	0	0.00	26.95	1	15,310	0.01%
2021/08/20	2	26.73	0	0.00	26.90	2	15,435	0.01%
2021/08/19	4	26.81	0	0.00	26.70	4	16,216	0.02%
2021/08/18	5	26.79	0	0.00	27.00	5	16,212	0.03%
2021/08/17	0.4	26.90	2	26.70	26.75	-1.7	16,279	-0.01%
2021/08/16	2	26.93	1	26.80	26.70	1	16,316	0.01%
2021/08/13	0	0.00	2	27.05	27.15	-2	16,292	-0.01%
2021/08/12	0.5	27.40	8	27.35	27.35	-7.5	16,283	-0.05%
2021/08/11	4	27.29	2	27.20	27.20	2	16,355	0.01%
2021/08/10	4.5	27.12	0	0.00	27.20	4.5	16,448	0.03%
2021/08/09	10	27.31	1	27.35	27.30	9	16,610	0.05%
2021/08/06	21	27.52	1	27.65	27.70	20	16,679	0.12%
2021/08/04	6	27.24	0	0.00	27.30	6	16,863	0.04%
2021/08/03	22.1	27.29	0	0.00	27.40	22.1	17,018	0.13%
2021/08/02	5	27.55	7	27.49	27.60	-2	17,057	-0.01%
2021/07/30	2	27.83	0	0.00	27.75	2	16,996	0.01%
2021/07/29	2	27.98	5	28.03	28.00	-3	16,936	-0.02%
2021/07/28	7.3	27.85	7	27.86	28.05	0.3	17,088	0.00%
2021/07/27	8	28.16	6	28.20	28.15	2	17,297	0.01%
2021/07/26	107	28.20	0	0.00	28.10	107	17,603	0.61%	大買/鉅額交易
2021/07/23	2.5	28.30	0	0.00	28.10	2.5	17,588	0.01%
2021/07/22	14.3	28.15	0	0.00	28.20	14.3	17,556	0.08%
2021/07/21	21.7	28.27	0	0.00	28.05	21.7	17,414	0.12%
2021/07/20	28.3	31.28	0	0.00	31.20	28.3	16,072	0.18%
2021/07/19	10	31.57	0	0.00	31.65	10	15,731	0.06%
2021/07/16	4	31.83	0	0.00	31.75	4	15,823	0.03%
2021/07/15	5	32.00	4	32.00	31.95	1	15,840	0.01%
2021/07/14	1	32.10	1	32.35	32.10	0	15,771	0.00%
2021/07/13	0	0.00	5	32.60	32.20	-5	15,830	-0.03%
2021/07/12	1	32.70	0.2	32.65	32.65	0.9	15,761	0.01%
2021/07/09	22	32.62	1	32.65	32.70	21	15,802	0.13%
2021/07/08	2	33.08	1	33.10	32.80	1	16,007	0.01%
2021/07/07	2	32.68	1.1	32.75	32.75	0.9	16,035	0.01%
2021/07/06	0	0.00	3	32.63	32.70	-3	16,221	-0.02%
2021/07/05	5.1	32.56	1	32.65	32.55	4.1	16,263	0.02%
2021/07/02	7	32.11	6	31.88	32.35	1	16,203	0.01%
2021/07/01	1	31.20	0	0.00	31.05	1	16,089	0.01%
2021/06/30	0	0.00	1	31.05	31.00	-1	16,096	-0.01%
2021/06/29	1	30.80	3	30.72	30.75	-2	16,144	-0.01%
2021/06/28	1	30.80	0	0.00	30.80	1	16,267	0.01%
2021/06/24	0	0.00	4.1	30.40	30.40	-4.1	16,354	-0.02%
2021/06/22	1	30.50	1	30.55	30.40	0	16,918	0.00%
2021/06/21	3	30.60	0	0.00	30.30	3	17,834	0.02%
2021/06/18	0	0.00	1	30.75	30.65	-1	18,194	-0.01%
2021/06/17	5	30.69	1	30.80	30.60	4	18,405	0.02%
2021/06/16	1	30.30	1	30.70	30.60	0	19,062	0.00%
2021/06/15	0	0.00	1	30.15	30.15	-1	19,614	-0.01%
2021/06/10	3	30.18	0	0.00	30.25	3	19,681	0.02%
2021/06/09	1.1	30.17	1	30.25	30.20	0.1	19,730	0.00%
2021/06/07	2	30.55	0	0.00	30.55	2	19,818	0.01%
2021/06/04	0	0.00	6	30.86	30.95	-6	19,841	-0.03%
2021/06/03	52	31.49	1	31.15	31.25	51	19,870	0.26%
2021/06/02	3	31.40	0	0.00	31.35	3	19,923	0.02%
2021/05/31	3	30.55	0	0.00	30.75	3	19,846	0.02%
2021/05/28	3.3	30.13	4.1	30.17	30.55	-0.9	19,835	0.00%
2021/05/27	4	29.68	1	29.70	29.55	3	19,905	0.02%
2021/05/26	2	29.88	0	0.00	29.70	2	19,518	0.01%
2021/05/25	0	0.00	1	29.55	29.55	-1	19,581	-0.01%
2021/05/24	1	29.25	0	0.00	29.30	1	19,634	0.01%
2021/05/21	5	29.15	3	29.10	29.10	2	19,682	0.01%
2021/05/19	0	0.00	1	29.00	29.15	-1	19,594	-0.01%
2021/05/18	5.8	28.44	3	28.75	28.70	2.8	19,648	0.01%
2021/05/17	10.5	28.28	3	28.30	27.90	7.5	19,605	0.04%
2021/05/14	5	29.73	2.2	29.73	29.55	2.8	19,375	0.01%
2021/05/13	1	29.35	1	29.90	29.70	0	19,318	0.00%
2021/05/12	6	29.24	22	29.95	30.00	-16	19,135	-0.08%
2021/05/11	25	30.90	0	0.00	30.50	25	18,813	0.13%
2021/05/10	2	31.00	0	0.00	31.20	2	18,683	0.01%
2021/05/07	51	31.05	0.2	31.09	31.15	50.8	19,015	0.27%
2021/05/06	22	30.86	0.2	30.95	30.75	21.8	19,568	0.11%
2021/05/05	1.5	31.07	4.2	30.88	30.80	-2.7	20,029	-0.01%
2021/05/04	8	30.94	8	31.06	31.15	0	19,961	0.00%
2021/05/03	8	31.76	0	0.00	31.65	8	19,780	0.04%
2021/04/29	1	32.55	3	32.50	32.70	-2	19,586	-0.01%
2021/04/27	3	32.65	0	0.00	32.60	3	19,730	0.02%
2021/04/26	1	32.70	1	32.85	32.80	0	19,659	0.00%
2021/04/23	9.1	32.24	1.7	32.34	32.45	7.4	19,574	0.04%
2021/04/22	11	32.70	3	32.92	32.55	8	19,688	0.04%
2021/04/21	8	33.08	2.1	32.97	33.00	5.9	19,681	0.03%
2021/04/20	14	33.07	0	0.00	33.10	14	19,604	0.07%
2021/04/19	2.1	33.10	2	33.08	33.05	0.1	19,556	0.00%
2021/04/16	2	32.85	1	32.95	32.95	1	19,469	0.01%
2021/04/15	4	32.81	5.1	32.78	32.85	-1.1	19,541	-0.01%
2021/04/14	5	32.88	10	32.55	33.00	-5	19,450	-0.03%
2021/04/13	15.1	33.39	13.2	33.29	33.15	2	19,250	0.01%
2021/04/12	1	33.45	1	33.40	33.40	0	19,191	0.00%
2021/04/09	11	33.76	0	0.00	33.70	11	19,040	0.06%
2021/04/08	21.4	33.59	0	0.00	33.55	21.4	18,929	0.11%
2021/04/07	3	33.43	0	0.00	33.45	3	18,819	0.02%
2021/04/06	0	0.00	14	33.45	33.40	-14	18,656	-0.08%
2021/03/31	5	33.75	2	33.50	33.50	3	18,637	0.02%
2021/03/30	5.2	33.80	3	33.55	33.85	2.2	18,519	0.01%
2021/03/29	0	0.00	1.2	33.50	33.55	-1.2	18,451	-0.01%
2021/03/26	0	0.00	2.2	33.35	33.45	-2.2	18,397	-0.01%
2021/03/25	24	33.31	5	33.17	33.20	19	18,661	0.10%
2021/03/24	158	33.80	110.3	33.75	33.75	47.7	18,375	0.26%	大買/大賣/
2021/03/23	17	34.25	22.1	34.21	34.75	-5.1	17,678	-0.03%
2021/03/22	1	34.10	4	34.46	34.35	-3	17,445	-0.02%
2021/03/19	9	33.78	2	33.83	33.85	7	17,615	0.04%
2021/03/18	22	33.61	10.3	33.81	33.85	11.7	17,268	0.07%
2021/03/17	0	0.00	1	32.60	32.65	-1	16,685	-0.01%
2021/03/16	5	32.60	2	32.60	32.60	3	16,767	0.02%
2021/03/15	6	32.65	0	0.00	32.60	6	16,836	0.04%
2021/03/12	1.1	32.39	7	32.50	32.40	-5.9	16,874	-0.03%
2021/03/11	8	32.18	0.6	32.10	32.25	7.4	16,894	0.04%
2021/03/10	0	0.00	3	32.28	32.10	-3	16,992	-0.02%
2021/03/09	2.2	31.99	2	31.83	32.00	0.2	17,174	0.00%
2021/03/08	0.1	31.70	10	31.80	31.80	-10	17,336	-0.06%
2021/03/05	2	31.45	0	0.00	31.65	2	17,400	0.01%
2021/03/04	2.1	31.10	0	0.00	31.35	2.1	17,900	0.01%
2021/03/03	5	31.35	0.1	31.35	31.40	4.9	17,975	0.03%
2021/03/02	10	32.05	0	0.00	31.35	10	17,826	0.06%
2021/02/26	14	31.48	10	32.00	32.00	4	17,634	0.02%
2021/02/25	0	0.00	10	31.85	31.70	-10	17,263	-0.06%
2021/02/24	12	32.06	16.1	32.16	31.90	-4.1	17,199	-0.02%
2021/02/23	12	31.67	2	31.68	31.80	10	17,047	0.06%
2021/02/22	3	31.25	1	31.45	31.30	2	16,982	0.01%
2021/02/19	3	31.12	3	31.00	31.15	0	17,001	0.00%
2021/02/18	10.1	30.80	1	30.80	30.80	9.1	17,007	0.05%
2021/02/17	2	30.93	1.6	31.06	31.00	0.4	17,080	0.00%
2021/02/05	2	30.80	1	30.80	30.80	1	17,294	0.01%
2021/02/04	1	30.75	0	0.00	30.75	1	17,281	0.01%
2021/02/03	3	31.15	6	31.00	31.10	-3	17,275	-0.02%
2021/02/02	0.1	31.20	0	0.00	31.15	0.1	17,264	0.00%
2021/02/01	4	30.78	0	0.00	31.10	4	17,212	0.02%
2021/01/29	1	31.55	102	32.00	31.25	-101	17,075	-0.59%	大賣/鉅額交易
2021/01/28	119	32.91	4	32.64	32.70	115	16,547	0.69%	大買/鉅額交易
2021/01/27	6	32.25	25	32.07	32.35	-19	15,969	-0.12%
2021/01/26	0	0.00	3	31.12	30.85	-3	15,400	-0.02%
2021/01/25	2	30.95	3	31.17	31.20	-1	15,324	-0.01%
2021/01/22	0	0.00	5	30.78	30.70	-5	15,169	-0.03%
2021/01/20	3.9	30.07	1	30.10	30.00	2.9	15,065	0.02%
2021/01/19	3	30.90	0	0.00	30.75	3	14,868	0.02%
2021/01/18	5	30.93	0	0.00	30.65	5	14,940	0.03%
2021/01/15	3.1	31.09	5	31.52	31.00	-1.9	14,884	-0.01%
2021/01/14	2	31.43	38	31.19	31.65	-36	14,880	-0.24%
2021/01/13	4	31.04	1	31.15	30.90	3	14,588	0.02%
2021/01/12	3	30.65	1	30.85	30.85	2	14,473	0.01%
2021/01/08	2	30.83	1	30.65	31.00	1	14,310	0.01%
2021/01/07	1	30.50	0	0.00	30.50	1	14,310	0.01%
2021/01/06	6	30.28	3	30.52	30.35	3	14,332	0.02%
2021/01/05	0	0.00	0.1	30.75	30.50	-0.1	14,261	0.00%
2021/01/04	3	30.85	9	30.91	30.80	-6	14,338	-0.04%
2020/12/31	1	31.00	0	0.00	31.00	1	14,232	0.01%
2020/12/30	1.1	31.09	0	0.00	31.15	1.1	14,284	0.01%
2020/12/29	20	31.10	1	31.25	30.95	19	14,241	0.13%
2020/12/28	0	0.00	2	31.08	31.05	-2	14,242	-0.01%
2020/12/25	0	0.00	1	30.70	30.55	-1	14,281	-0.01%
2020/12/24	2	30.38	0	0.00	30.65	2	14,304	0.01%
2020/12/23	0	0.00	0.1	30.00	30.00	-0.1	14,316	0.00%
2020/12/22	1	30.35	2	30.15	30.05	-1	14,312	-0.01%
2020/12/21	8	29.63	3	29.73	30.05	5	14,500	0.03%
2020/12/17	4	30.40	0.3	30.40	30.40	3.7	14,367	0.03%
2020/12/16	3	30.18	13.1	30.59	31.05	-10.1	14,155	-0.07%
2020/12/15	15.1	30.08	8	30.22	30.05	7	14,004	0.05%
2020/12/14	10	30.83	0.5	31.20	31.05	9.5	13,637	0.07%
2020/12/11	1	31.35	2	31.60	31.60	-1	13,407	-0.01%
2020/12/10	10	31.60	0	0.00	31.65	10	13,431	0.07%
2020/12/09	1	32.35	1	32.05	32.15	0	13,358	0.00%
2020/12/08	7	31.95	3	31.93	31.80	4	13,298	0.03%
2020/12/07	0	0.00	1	31.40	31.55	-1	13,328	-0.01%
2020/12/04	5	31.13	0	0.00	31.30	5	13,346	0.04%
2020/12/03	2	31.33	2	31.33	31.30	0	13,311	0.00%
2020/12/02	3	31.08	10	31.40	31.45	-7	13,065	-0.05%
2020/12/01	0	0.00	2	30.63	30.65	-2	12,992	-0.02%
2020/11/30	6	30.56	1	31.10	29.85	5	12,941	0.04%
2020/11/27	3	30.80	1	30.40	30.95	2	12,362	0.02%
2020/11/25	0	0.00	6	30.08	30.05	-6	12,470	-0.05%
2020/11/24	2	30.25	6	30.24	30.25	-4	12,502	-0.03%
2020/11/23	3	30.25	1	30.20	30.10	2	12,574	0.02%
2020/11/20	0	0.00	0	30.05	30.05	0	12,639	0.00%
2020/11/19	2.1	29.98	1	29.95	29.95	1.1	13,095	0.01%
2020/11/18	2	30.08	3	30.10	30.15	-1	13,270	-0.01%
2020/11/17	3	30.15	0	0.00	30.30	3	13,303	0.02%
2020/11/16	0	0.00	4	30.24	30.40	-4	13,666	-0.03%
2020/11/13	102.1	29.81	109.1	30.33	30.30	-7.1	13,937	-0.05%	大買/大賣/
2020/11/12	1	29.00	0	0.00	29.20	1	13,711	0.01%
2020/11/11	0	0.00	4	29.29	29.45	-4	13,805	-0.03%
2020/11/10	0	0.00	1	29.45	29.15	-1	13,896	-0.01%
2020/11/09	0	0.00	1	29.30	29.50	-1	14,204	-0.01%
2020/11/06	0	0.00	3	29.12	29.15	-3	14,334	-0.02%
2020/11/05	4	29.10	0	0.00	29.10	4	14,507	0.03%
2020/11/04	6	29.03	0.1	28.95	29.00	5.9	14,677	0.04%
2020/11/03	0	0.00	1	28.80	28.75	-1	14,804	-0.01%
2020/11/02	1	28.45	1	28.35	28.35	0	14,923	0.00%
2020/10/30	4	28.70	1	28.65	28.50	3	15,195	0.02%
2020/10/29	7	28.71	0	0.00	28.70	7	15,516	0.05%
2020/10/28	4	29.08	4	29.48	29.15	0	15,648	0.00%
2020/10/27	5	28.97	0	0.00	29.00	5	15,788	0.03%
2020/10/26	4	29.39	0	0.00	29.30	4	15,965	0.03%
2020/10/23	2	28.95	0	0.00	28.85	2	15,965	0.01%
2020/10/21	2	28.80	0	0.00	28.55	2	16,129	0.01%
2020/10/20	1	29.05	0	0.00	28.95	1	16,591	0.01%
2020/10/19	0	0.00	0.1	28.85	28.80	-0.1	17,134	0.00%
2020/10/16	2	29.00	0	0.00	28.80	2	17,377	0.01%
2020/10/15	3	29.48	2	29.73	29.10	1	17,940	0.01%
2020/10/14	6	29.00	1.1	29.10	29.05	4.9	18,796	0.03%
2020/10/13	1	28.50	0	0.00	28.70	1	19,194	0.01%
2020/10/12	6	28.92	2	28.88	28.85	4	19,999	0.02%
2020/10/08	0	0.00	1	29.65	29.70	-1	20,058	0.00%
2020/10/07	0	0.00	1	29.40	29.35	-1	20,337	0.00%
2020/10/06	1	29.70	0	0.00	29.75	1	20,617	0.00%
2020/10/05	0	0.00	1	30.20	29.55	-1	20,907	0.00%
2020/09/30	3	29.97	3	30.08	29.80	0	21,182	0.00%
2020/09/29	3	29.53	8	29.38	29.40	-5	21,694	-0.02%
2020/09/28	2	29.40	2	29.50	29.70	0	22,677	0.00%
2020/09/25	2	29.15	9	29.31	29.15	-7	23,163	-0.03%
2020/09/24	10	28.99	3	28.90	28.85	7	23,278	0.03%
2020/09/23	3	30.05	2	30.13	29.95	1	23,293	0.00%
2020/09/22	5	29.15	8	29.18	29.10	-3	23,223	-0.01%
2020/09/21	3	29.63	0	0.00	29.50	3	23,384	0.01%
2020/09/18	3	29.80	0	0.00	29.85	3	23,772	0.01%
2020/09/17	3	29.75	3	30.27	29.65	0	24,067	0.00%
2020/09/16	2	30.30	10	30.35	30.10	-8	24,572	-0.03%
2020/09/15	7	29.74	4	29.70	29.75	3	24,802	0.01%
2020/09/14	4	29.98	0	0.00	30.10	4	25,480	0.02%
2020/09/11	3	29.70	0	0.00	29.90	3	26,124	0.01%
2020/09/10	18	30.01	2	30.05	29.80	16	26,381	0.06%
2020/09/09	3	30.05	1	30.15	30.45	2	26,211	0.01%
2020/09/08	2	30.75	0	0.00	30.70	2	26,220	0.01%
2020/09/07	1	31.20	2	31.45	31.30	-1	26,257	0.00%
2020/09/04	1	30.85	0	0.00	31.75	1	26,490	0.00%
2020/09/03	1	31.85	0	0.00	31.70	1	26,531	0.00%
2020/09/02	1	32.05	0.7	32.25	32.25	0.3	26,768	0.00%
2020/09/01	8.7	32.37	8	32.15	32.35	0.7	26,957	0.00%
2020/08/31	1	32.20	0	0.00	31.90	1	26,976	0.00%
2020/08/28	1	32.50	4	32.68	32.60	-3	26,817	-0.01%
2020/08/27	2	33.10	1	33.05	33.15	1	26,914	0.00%
2020/08/26	6	33.36	0	0.00	33.60	6	26,905	0.02%
2020/08/25	1	33.95	9.1	33.71	34.00	-8.1	26,848	-0.03%
2020/08/24	1	31.20	3	32.52	32.60	-2	26,739	-0.01%
2020/08/21	0	0.00	2	31.50	31.30	-2	26,576	-0.01%
2020/08/20	11	31.06	8	30.99	30.90	3	26,599	0.01%
2020/08/19	8	32.78	8.1	32.50	32.40	-0.1	26,146	0.00%
2020/08/18	18	34.53	1	34.00	33.90	17	25,677	0.07%
2020/08/17	2	34.43	2	34.55	34.50	0	25,642	0.00%
2020/08/14	6	34.99	0	0.00	34.75	6	25,563	0.02%
2020/08/13	1	35.15	6	35.36	34.85	-5	25,531	-0.02%
2020/08/12	0	0.00	21	34.45	34.70	-21	25,390	-0.08%
2020/08/10	3	34.37	1	34.05	34.50	2	25,399	0.01%
2020/08/07	0	0.00	8.9	34.92	34.90	-8.9	25,411	-0.04%
2020/08/06	1	34.85	8	34.70	34.95	-7	25,295	-0.03%
2020/08/05	25	35.08	111	35.38	34.90	-86	25,235	-0.34%	大賣/
2020/08/04	100	34.95	4	34.96	35.00	96	24,978	0.38%
2020/08/03	1	34.10	0	0.00	33.85	1	24,798	0.00%
2020/07/31	1	34.60	1	34.95	34.50	0	24,671	0.00%
2020/07/30	0	0.00	5	34.52	34.60	-5	24,446	-0.02%
2020/07/29	4.1	33.85	4	33.80	33.80	0.1	24,306	0.00%
2020/07/28	0	0.00	2.1	34.00	33.25	-2.1	24,304	-0.01%
2020/07/27	0	0.00	3	33.50	33.25	-3	24,479	-0.01%
2020/07/24	13	34.56	4	33.98	34.10	9	24,440	0.04%
2020/07/23	26	35.19	19	35.55	35.60	7	23,976	0.03%
2020/07/22	0	0.00	1	34.40	34.25	-1	23,476	0.00%
2020/07/21	3	34.50	3	33.90	33.90	0	23,295	0.00%
2020/07/20	10	32.80	13	32.75	32.95	-3	22,719	-0.01%
2020/07/17	2	35.65	1	36.20	35.80	1	21,717	0.00%
2020/07/16	106	35.69	107	35.92	36.00	-1	21,458	0.00%	大買/大賣/
2020/07/15	2	34.30	1	34.85	34.05	1	20,700	0.00%
2020/07/14	11	33.94	5	33.90	34.10	6	20,543	0.03%
2020/07/13	0	0.00	3.3	34.09	34.20	-3.3	20,361	-0.02%
2020/07/10	4	32.79	5	32.75	32.55	-1	20,175	0.00%
2020/07/09	10	33.52	0	0.00	33.40	10	20,251	0.05%
2020/07/08	15	33.23	12	33.20	33.45	3	19,957	0.02%
2020/07/07	19	35.38	3	35.33	34.50	16	19,252	0.08%
2020/07/06	5	37.97	3	38.45	38.65	2	18,297	0.01%
2020/07/03	4	37.19	4	37.20	37.20	0	17,841	0.00%
2020/07/02	2	37.35	2	37.40	37.15	0	17,796	0.00%
2020/07/01	102	36.96	105	36.80	36.80	-3	17,701	-0.02%	大買/大賣/
2020/06/30	3	35.96	0.7	35.70	35.80	2.3	17,522	0.01%
2020/06/29	3	35.35	3	35.43	35.65	0	17,474	0.00%
2020/06/24	0	0.00	13	35.98	35.65	-13	17,243	-0.08%
2020/06/23	105	36.04	104	36.05	36.00	1	17,191	0.01%	大買/大賣/
2020/06/22	1	35.20	4	34.95	34.80	-3	17,223	-0.02%
2020/06/19	100	34.50	107	34.94	34.65	-7	16,876	-0.04%	大賣/
2020/06/18	105	33.24	111	33.89	34.00	-6	16,268	-0.04%	大買/大賣/
2020/06/17	101	32.10	110	32.23	32.25	-9	15,614	-0.06%	大買/大賣/
2020/06/16	0	0.00	8	31.35	31.45	-8	15,581	-0.05%
2020/06/15	6	30.96	11	30.99	31.10	-5	15,850	-0.03%
2020/06/12	6	29.93	0	0.00	30.70	6	15,963	0.04%
2020/06/11	10	30.72	49	30.84	30.65	-39	16,131	-0.24%
2020/06/10	2	31.35	5	31.33	31.45	-3	16,046	-0.02%
2020/06/09	6	31.23	11	31.00	31.15	-5	16,115	-0.03%
2020/06/08	0	0.00	2	30.20	30.45	-2	16,095	-0.01%
2020/06/05	14	29.83	5	29.97	29.80	9	15,920	0.06%
2020/06/04	1	29.85	12	29.77	29.85	-11	15,885	-0.07%
2020/06/03	5	29.57	7	29.60	29.55	-2	15,994	-0.01%
2020/06/02	5	29.15	12	29.17	29.15	-7	15,975	-0.04%
2020/06/01	1	28.45	3	28.88	29.00	-2	15,911	-0.01%
2020/05/29	0	0.00	0.5	28.50	28.60	-0.5	15,862	0.00%
2020/05/28	0	0.00	5.1	28.84	28.50	-5.1	15,593	-0.03%
2020/05/27	0	0.00	22	28.44	28.60	-22	15,671	-0.14%
2020/05/25	4	28.03	0	0.00	28.20	4	15,661	0.03%
2020/05/22	1	28.35	0	0.00	28.40	1	15,642	0.01%
2020/05/20	0	0.00	1	28.35	28.15	-1	15,471	-0.01%
2020/05/19	0	0.00	5	28.15	28.30	-5	15,304	-0.03%
2020/05/18	3	27.72	0	0.00	27.55	3	15,109	0.02%
2020/05/15	3	28.22	1	28.15	28.10	2	14,963	0.01%
2020/05/14	0	0.00	1	28.00	27.95	-1	14,826	-0.01%
2020/05/12	14	27.59	0	0.00	27.50	14	14,527	0.10%
2020/05/11	6	27.80	6	27.90	27.80	0	14,438	0.00%
2020/05/08	5	27.35	0	0.00	27.45	5	14,348	0.03%
2020/05/05	0	0.00	3	28.00	27.75	-3	14,084	-0.02%
2020/05/04	3	27.57	2	27.80	27.85	1	14,076	0.01%
2020/04/30	0	0.00	2.1	28.20	28.25	-2.1	14,023	-0.01%
2020/04/29	0	0.00	1	27.60	27.70	-1	13,812	-0.01%
2020/04/28	0	0.00	2	26.73	26.90	-2	13,693	-0.01%
2020/04/27	0	0.00	3	26.55	26.50	-3	14,075	-0.02%
2020/04/24	0	0.00	1	26.05	26.00	-1	14,009	-0.01%
2020/04/23	0	0.00	3	25.83	26.00	-3	14,093	-0.02%
2020/04/22	1	25.60	0	0.00	25.55	1	14,082	0.01%
2020/04/21	6	25.57	0	0.00	25.30	6	14,140	0.04%
2020/04/17	0	0.00	11	26.35	26.05	-11	13,943	-0.08%
2020/04/16	9	26.02	0	0.00	26.20	9	13,857	0.06%
2020/04/15	1	26.65	5	26.45	26.50	-4	13,799	-0.03%
2020/04/14	10	26.60	13	26.69	26.70	-3	13,667	-0.02%
2020/04/13	0	0.00	15	25.45	25.65	-15	13,389	-0.11%
2020/04/10	0	0.00	5	25.20	25.25	-5	13,364	-0.04%
2020/04/08	15	25.23	0	0.00	25.10	15	13,400	0.11%
2020/04/07	0	0.00	3	25.32	25.20	-3	13,319	-0.02%
2020/04/06	2	25.05	3	25.07	25.15	-1	13,189	-0.01%
2020/04/01	2	24.48	0	0.00	24.40	2	12,942	0.02%
2020/03/31	0	0.00	2	24.20	24.50	-2	12,762	-0.02%
2020/03/30	3	23.50	0	0.00	23.85	3	12,531	0.02%
2020/03/27	0	0.00	19	24.05	23.75	-19	12,401	-0.15%
2020/03/26	1	24.10	6.4	24.57	24.00	-5.4	12,097	-0.04%
2020/03/25	0	0.00	15	23.20	23.20	-15	11,530	-0.13%
2020/03/24	4	20.70	8	20.99	21.10	-4	11,524	-0.03%
2020/03/23	9.9	19.37	2	19.30	19.20	7.9	11,424	0.07%
2020/03/20	5	20.02	1	20.35	20.40	4	11,436	0.03%
2020/03/19	2	18.85	26	18.76	18.65	-24	11,212	-0.21%
2020/03/18	11	20.38	4	20.73	20.10	7	10,953	0.06%
2020/03/16	1	22.80	1	22.10	22.15	0	10,897	0.00%
2020/03/13	1	22.30	0	0.00	23.00	1	10,808	0.01%
2020/03/12	8	23.50	3	23.58	23.65	5	10,546	0.05%
2020/03/10	2	25.05	0	0.00	25.05	2	10,345	0.02%
2020/03/09	1	25.70	0	0.00	25.30	1	10,423	0.01%
2020/03/06	8	26.39	0	0.00	26.25	8	10,701	0.07%
2020/03/05	1	27.40	0.1	27.15	27.20	0.9	10,607	0.01%
2020/03/04	0	0.00	4	27.20	27.20	-4	10,769	-0.04%
2020/02/26	3	27.00	0	0.00	27.10	3	10,759	0.03%
2020/02/25	2	27.25	0	0.00	27.25	2	10,791	0.02%
2020/02/24	7	27.37	0	0.00	27.45	7	10,898	0.06%
2020/02/21	17	27.92	3	27.75	27.90	14	10,999	0.13%
2020/02/20	0	0.00	2	28.20	28.10	-2	11,198	-0.02%
2020/02/19	0	0.00	1	28.30	28.10	-1	11,376	-0.01%
2020/02/18	5	27.55	0	0.00	27.85	5	11,906	0.04%
2020/02/17	6	27.73	0.3	27.65	27.60	5.7	12,063	0.05%
2020/02/14	0	0.00	1	28.45	28.30	-1	12,350	-0.01%
2020/02/13	2	28.25	2	28.33	28.30	0	12,462	0.00%
2020/02/12	2	28.25	1	28.25	28.25	1	12,603	0.01%
2020/02/11	1	27.90	0	0.00	28.00	1	12,951	0.01%
2020/02/07	0	0.00	2	28.20	28.25	-2	13,396	-0.01%
2020/02/06	0	0.00	1	28.25	28.25	-1	13,598	-0.01%
2020/02/05	1	27.70	1	27.85	27.80	0	13,831	0.00%
2020/02/04	1	27.65	0	0.00	28.00	1	13,873	0.01%
2020/01/31	5	27.65	0	0.00	27.25	5	14,150	0.04%
2020/01/30	0	0.00	3	27.22	27.20	-3	14,227	-0.02%
2020/01/20	2	29.20	2	29.45	29.40	0	13,968	0.00%
2020/01/17	0	0.00	25	29.32	29.30	-25	14,035	-0.18%
2020/01/16	2	28.75	3	28.75	28.90	-1	14,048	-0.01%
2020/01/15	10	28.90	8	29.14	28.90	2	14,243	0.01%
2020/01/14	0	0.00	12.4	28.60	28.85	-12.4	14,230	-0.09%
2020/01/09	1	28.25	5	28.65	28.70	-4	14,426	-0.03%
2020/01/07	0	0.00	2	28.25	28.50	-2	14,568	-0.01%
2020/01/02	3	28.50	2	28.35	28.40	1	14,707	0.01%
2019/12/31	1	28.35	0	0.00	28.35	1	14,712	0.01%
2019/12/30	6	28.57	0	0.00	28.60	6	14,838	0.04%
2019/12/27	10	28.90	1	28.90	28.90	9	14,891	0.06%
2019/12/26	2	28.90	0	0.00	28.90	2	14,936	0.01%
2019/12/24	6	28.80	15	28.97	28.70	-9	15,224	-0.06%
2019/12/23	1	29.45	1.1	29.48	29.15	-0.1	15,260	0.00%
2019/12/19	0	0.00	1	29.70	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	3	29.75	29.85	-3	16,361	-0.02%
2019/12/17	0	0.00	9.1	29.65	29.80	-9.1	16,488	-0.06%
2019/12/16	1	29.35	3	29.50	29.30	-2	16,446	-0.01%
2019/12/13	3	29.65	0	0.00	29.85	3	16,464	0.02%
2019/12/12	10	29.65	6	29.76	29.60	4	16,528	0.02%
2019/12/11	102.2	29.90	102	29.30	29.50	0.2	16,473	0.00%	大買/大賣/
2019/12/09	2	29.18	2	29.20	29.20	0	16,067	0.00%
2019/12/06	0	0.00	4	29.38	29.20	-4	16,193	-0.02%
2019/12/05	1	29.00	6	28.92	29.00	-5	16,010	-0.03%
2019/12/04	0	0.00	2	29.00	29.00	-2	16,134	-0.01%
2019/12/03	103	28.75	104	28.89	28.90	-1	16,043	-0.01%	大買/大賣/
2019/12/02	1	27.85	12	27.90	27.80	-11	15,582	-0.07%
2019/11/29	107	27.70	115.3	28.01	27.70	-8.3	15,501	-0.05%	大買/大賣/
2019/11/27	1	28.90	1	28.55	29.00	0	15,720	0.00%
2019/11/26	0	0.00	15.4	28.70	28.90	-15.4	15,593	-0.10%
2019/11/25	10	28.90	0	0.00	28.95	10	15,329	0.07%
2019/11/22	4	29.25	6	29.18	29.20	-2	15,395	-0.01%
2019/11/21	5	28.89	0	0.00	29.10	5	15,428	0.03%
2019/11/20	3	29.35	3	29.38	29.40	0	15,357	0.00%
2019/11/19	7	28.99	18	29.16	29.25	-11	15,375	-0.07%
2019/11/18	12	29.00	2	29.00	29.00	10	15,283	0.07%
2019/11/15	101.4	28.75	123	28.69	28.65	-21.6	15,348	-0.14%	大買/大賣/
2019/11/14	101	28.50	103	28.45	28.45	-2	14,816	-0.01%	大買/大賣/
2019/11/13	10	28.30	16	28.33	28.15	-6	14,716	-0.04%
2019/11/12	7	27.85	4	27.80	27.80	3	14,432	0.02%
2019/11/11	0	0.00	1	28.05	27.90	-1	14,370	-0.01%
2019/11/08	0	0.00	27.1	27.81	28.35	-27.1	14,454	-0.19%
2019/11/07	2	27.50	31	27.50	27.40	-29	14,066	-0.21%
2019/11/06	2	27.20	5	27.08	27.25	-3	13,955	-0.02%
2019/11/05	5	27.99	0	0.00	27.85	5	13,638	0.04%
2019/11/04	10	28.25	42	28.38	28.40	-32	13,530	-0.24%
2019/11/01	1	28.05	3	28.00	28.00	-2	13,342	-0.01%
2019/10/31	0	0.00	25	27.95	27.95	-25	13,405	-0.19%
2019/10/30	3	27.40	0	0.00	27.45	3	13,076	0.02%
2019/10/29	4	27.50	5	27.50	27.40	-1	13,054	-0.01%
2019/10/28	15	27.80	4	27.63	27.80	11	12,961	0.08%
2019/10/25	0	0.00	1.1	27.35	27.50	-1.1	12,842	-0.01%
2019/10/24	0	0.00	4	27.30	27.35	-4	12,854	-0.03%
2019/10/23	2	27.05	5	27.25	27.20	-3	12,839	-0.02%
2019/10/22	0	0.00	5	26.94	26.85	-5	12,684	-0.04%
2019/10/18	1	26.55	1	26.40	26.35	0	13,179	0.00%
2019/10/17	1	26.40	0	0.00	26.50	1	13,667	0.01%
2019/10/16	1	26.30	15.2	26.37	26.50	-14.2	13,844	-0.10%
2019/10/14	0	0.00	11	26.25	26.30	-11	13,859	-0.08%
2019/10/08	0	0.00	3	26.40	26.25	-3	13,737	-0.02%
2019/10/07	0	0.00	8	26.40	26.20	-8	13,745	-0.06%
2019/10/04	0	0.00	30	26.30	26.15	-30	13,782	-0.22%
2019/10/03	1	25.20	0	0.00	25.90	1	13,608	0.01%
2019/10/02	1	25.50	2	25.50	25.50	-1	13,621	-0.01%
2019/10/01	0	0.00	6	25.65	25.70	-6	13,533	-0.04%
2019/09/27	1	25.45	5	25.57	25.05	-4	13,417	-0.03%
2019/09/26	10	25.90	1	26.24	26.00	9	13,272	0.07%
2019/09/25	1	26.10	11	26.10	26.20	-10	13,181	-0.08%
2019/09/24	13	25.98	12	26.31	26.10	1	13,081	0.01%
2019/09/23	4	26.30	79.2	25.59	26.00	-75.2	12,571	-0.60%
2019/09/20	14	25.29	13	25.30	25.20	1	12,048	0.01%
2019/09/19	2	25.25	26	25.10	25.15	-24	11,799	-0.20%
2019/09/18	0	0.00	70	25.12	25.15	-70	11,715	-0.60%
2019/09/16	0	0.00	2	24.25	24.50	-2	11,464	-0.02%
2019/09/11	0	0.00	1	25.15	24.95	-1	11,491	-0.01%
2019/09/10	0	0.00	3	25.10	25.10	-3	11,467	-0.03%
2019/09/09	0	0.00	0.1	24.95	25.00	-0.1	11,287	0.00%
2019/09/06	0	0.00	11	24.97	25.00	-11	11,269	-0.10%
2019/09/05	3	24.80	0	0.00	24.85	3	11,122	0.03%
2019/09/04	1	24.80	10	24.75	24.85	-9	11,087	-0.08%
2019/09/02	10	24.85	0	0.00	24.80	10	11,532	0.09%
2019/08/30	0	0.00	12	24.79	24.90	-12	11,450	-0.10%
2019/08/29	11	24.30	0	0.00	24.30	11	11,176	0.10%
2019/08/28	0	0.00	5	24.20	24.35	-5	11,218	-0.04%
2019/08/26	12	24.17	0	0.00	24.30	12	12,069	0.10%
2019/08/22	0	0.00	2	24.55	24.55	-2	11,966	-0.02%
2019/08/21	2	24.25	0	0.00	24.35	2	12,028	0.02%
2019/08/20	11	23.90	2	24.25	24.25	9	11,908	0.08%
2019/08/16	2	23.50	0	0.00	23.60	2	11,818	0.02%
2019/08/15	2	23.15	0	0.00	23.50	2	11,715	0.02%
2019/08/14	11	23.64	11	23.52	23.55	0	11,736	0.00%
2019/08/13	12	23.28	0	0.00	23.35	12	11,695	0.10%
2019/08/08	2	22.45	0	0.00	22.40	2	11,803	0.02%
2019/08/07	5	22.40	0	0.00	22.30	5	11,897	0.04%
2019/08/06	3	21.83	0	0.00	22.30	3	12,198	0.02%
2019/08/05	5	22.58	10	22.45	22.45	-5	12,441	-0.04%
2019/08/02	2	22.78	5	22.70	22.80	-3	12,476	-0.02%
2019/08/01	4	23.10	0	0.00	23.25	4	12,473	0.03%
2019/07/31	5	23.30	0	0.00	23.30	5	12,473	0.04%
2019/07/30	2	23.55	0	0.00	23.55	2	12,454	0.02%
2019/07/26	2	23.45	15	23.40	23.40	-13	12,371	-0.11%
2019/07/25	3	23.90	0	0.00	23.85	3	12,380	0.02%
2019/07/24	10	24.28	0	0.00	24.15	10	12,430	0.08%
2019/07/23	0	0.00	10	24.18	24.40	-10	12,412	-0.08%
2019/07/22	6	23.79	0	0.00	23.70	6	12,132	0.05%
2019/07/19	7	25.39	33	25.39	25.30	-26	11,735	-0.22%
2019/07/18	12	25.10	2	25.13	25.10	10	11,203	0.09%
2019/07/17	6	24.98	0	0.00	25.00	6	11,151	0.05%
2019/07/16	1	25.00	57	25.06	25.15	-56	11,174	-0.50%
2019/07/15	10	25.05	10	25.10	25.05	0	11,285	0.00%
2019/07/12	15	25.08	1	25.10	25.05	14	11,573	0.12%
2019/07/11	0	0.00	15	25.00	24.90	-15	11,869	-0.13%
2019/07/10	1	24.70	0	24.70	24.75	1	12,204	0.01%
2019/07/09	2	24.45	0	0.00	24.35	2	12,318	0.02%
2019/07/08	5	24.45	0	0.00	24.50	5	12,482	0.04%
2019/07/02	0	0.00	1	24.15	24.15	-1	13,840	-0.01%
2019/06/28	0	0.00	10	24.10	24.20	-10	14,718	-0.07%
2019/06/27	1	24.25	0	0.00	24.30	1	14,990	0.01%
2019/06/20	50	24.00	0	0.00	23.95	50	18,336	0.27%
2019/06/18	3	23.57	0	0.00	23.80	3	18,355	0.02%
2019/06/12	4	23.90	5	23.75	23.90	-1	18,891	-0.01%
2019/06/11	5	23.80	0	0.00	23.80	5	18,974	0.03%
2019/06/10	5	24.05	0	0.00	24.10	5	18,880	0.03%
2019/06/04	2	22.40	0	0.00	22.45	2	18,383	0.01%
2019/06/03	100	22.40	130	21.99	22.15	-30	18,382	-0.16%	大賣/
2019/05/31	183	22.49	180	22.29	22.50	3	18,145	0.02%	大買/大賣/
2019/05/29	27	23.14	0	0.00	23.10	27	17,420	0.15%
2019/05/27	9	23.05	0	0.00	23.05	9	17,195	0.05%
2019/05/24	0	0.00	6	23.30	22.95	-6	17,216	-0.03%
2019/05/23	0	0.00	10	23.00	23.10	-10	17,142	-0.06%
2019/05/22	2	22.80	0	0.00	22.95	2	17,059	0.01%
2019/05/20	5	22.70	5	22.65	22.65	0	16,949	0.00%
2019/05/17	0	0.00	20	23.00	22.55	-20	16,891	-0.12%
2019/05/15	0	0.00	9	23.63	23.50	-9	16,585	-0.05%
2019/05/14	37	23.28	1	22.40	23.20	36	16,539	0.22%
2019/05/13	33	23.26	44	23.25	23.05	-11	16,265	-0.07%
2019/05/10	1	24.45	35	24.54	24.55	-34	15,941	-0.21%
2019/05/09	2	24.83	5.1	24.89	24.55	-3.1	15,889	-0.02%
2019/05/07	20	25.45	7	25.26	25.50	13	15,905	0.08%
2019/05/06	10	25.00	20	24.92	24.90	-10	16,503	-0.06%
2019/05/03	1	25.60	0	0.00	25.65	1	16,426	0.01%
2019/05/02	10	25.55	11	25.50	25.55	-1	16,404	-0.01%
2019/04/30	0	0.00	10.2	24.96	25.60	-10.2	16,271	-0.06%
2019/04/29	3	24.92	10	24.90	24.95	-7	16,103	-0.04%
2019/04/26	25	25.20	0	0.00	25.25	25	16,098	0.16%
2019/04/25	3	25.35	0	0.00	25.35	3	16,093	0.02%
2019/04/23	2	24.75	1	24.80	25.25	1	16,059	0.01%
2019/04/22	0	0.00	2	25.10	25.15	-2	15,843	-0.01%
2019/04/19	3	25.30	0	0.00	25.35	3	15,637	0.02%
2019/04/18	1	25.90	67	25.74	25.70	-66	15,442	-0.43%
2019/04/17	4	26.08	8	25.96	25.75	-4	15,131	-0.03%
2019/04/16	16	25.94	4.1	25.97	26.00	11.9	14,747	0.08%
2019/04/15	0	0.00	34.7	25.42	25.45	-34.7	14,327	-0.24%
2019/04/12	4	25.40	4	25.28	25.20	0	14,136	0.00%
2019/04/11	0	0.00	12	25.21	25.25	-12	13,960	-0.09%
2019/04/10	0	0.00	31.6	25.06	25.15	-31.6	13,627	-0.23%
2019/04/09	14	24.90	4.1	24.79	24.90	9.9	13,305	0.07%
2019/04/08	17	25.05	15	25.06	25.10	2	12,986	0.02%
2019/04/03	3	24.60	24	24.48	24.60	-21	12,377	-0.17%
2019/04/02	0	0.00	4.2	24.12	24.15	-4.2	11,849	-0.04%
2019/04/01	1	23.85	5	23.92	23.95	-4	11,455	-0.03%
2019/03/29	38	24.00	39	23.69	23.70	-1	11,079	-0.01%
2019/03/28	82	23.94	80	23.72	23.75	2	10,799	0.02%
2019/03/27	145	23.49	138	23.89	23.75	7	10,385	0.07%	大買/大賣/
2019/03/26	103.9	22.85	104	22.95	22.95	-0.1	8,924	0.00%	大買/大賣/
2019/03/25	0	0.00	3	21.83	22.25	-3	7,985	-0.04%
2019/03/22	2	21.70	1	21.70	21.75	1	7,552	0.01%
2019/03/19	0	0.00	1	21.30	21.40	-1	7,288	-0.01%
2019/03/15	3	21.00	0	0.00	20.70	3	7,122	0.04%
2019/03/14	1	21.30	2	21.40	21.20	-1	6,784	-0.01%
2019/03/13	0	0.00	20	20.93	21.00	-20	6,751	-0.30%
2019/03/12	3	20.95	0.1	20.95	20.95	2.9	6,778	0.04%
2019/03/11	1	20.70	2	20.65	20.65	-1	6,805	-0.01%
2019/03/08	0	0.00	2	20.80	20.65	-2	6,954	-0.03%
2019/03/07	5	21.00	28	21.01	21.00	-23	6,980	-0.33%
2019/03/06	0	0.00	8	21.20	21.20	-8	6,975	-0.11%
2019/03/05	15	21.25	26	21.19	21.20	-11	7,029	-0.16%
2019/03/04	2	21.30	4.1	21.03	21.25	-2.1	7,118	-0.03%
2019/02/27	2	21.35	2	21.30	21.35	0	7,021	0.00%
2019/02/26	2	21.40	0	0.00	21.30	2	6,949	0.03%
2019/02/25	0	0.00	20	21.20	21.40	-20	6,886	-0.29%
2019/02/22	1	21.30	0	0.00	21.30	1	6,911	0.01%
2019/02/21	0	0.00	2	21.10	21.15	-2	6,981	-0.03%
2019/02/20	3	21.13	0	0.00	21.20	3	7,015	0.04%
2019/02/19	9	21.15	0	0.00	21.15	9	7,018	0.13%
2019/02/18	1	21.00	15	21.00	21.10	-14	7,180	-0.19%
2019/02/15	0	0.00	8	21.06	21.00	-8	7,222	-0.11%
2019/02/14	0.7	21.05	4	21.00	21.00	-3.3	7,261	-0.05%
2019/02/12	120	21.28	101	21.20	21.10	19	7,220	0.26%	大買/大賣/
2019/02/11	3	21.37	2	21.25	21.30	1	7,158	0.01%
2019/01/30	0	0.00	1	21.10	21.10	-1	7,106	-0.01%
2019/01/29	1	20.90	0	0.00	21.00	1	7,104	0.01%
2019/01/28	112	21.50	234	21.13	21.30	-122	7,115	-1.71%	大買/大賣/鉅額交易
2019/01/25	100	21.00	155	21.21	21.30	-55	7,064	-0.78%	大賣/
2019/01/24	1	20.45	2	20.40	20.50	-1	6,412	-0.02%
2019/01/23	17	19.93	5	19.85	20.00	12	6,466	0.19%
2019/01/22	1	19.95	0.6	20.00	20.00	0.4	6,447	0.01%
2019/01/21	1	20.00	7	20.15	20.00	-6	6,511	-0.09%
2019/01/18	34	20.06	8	20.10	20.10	26	6,609	0.39%
2019/01/15	0	0.00	1	19.60	19.70	-1	6,793	-0.01%
2019/01/09	0	0.00	5	19.35	19.40	-5	6,802	-0.07%
2019/01/03	1	18.90	0	0.00	18.95	1	7,581	0.01%
2018/12/24	3	19.13	2.1	18.86	19.25	0.9	8,467	0.01%
2018/12/21	3	18.63	0	0.00	18.60	3	8,569	0.04%
2018/12/11	5	18.70	1	18.70	18.60	4	9,268	0.04%
2018/12/06	1	19.40	0	0.00	19.00	1	9,480	0.01%
2018/12/05	2	19.78	0	0.00	19.70	2	9,434	0.02%
2018/12/04	0	0.00	6	20.10	20.15	-6	9,642	-0.06%
2018/12/03	0	0.00	7	20.09	20.10	-7	9,660	-0.07%
2018/11/26	0.5	18.95	0	0.00	18.95	0.5	9,379	0.01%
2018/11/15	2	19.05	0	0.00	19.30	2	9,380	0.02%
2018/11/13	0	0.00	21	18.67	18.90	-21	9,247	-0.23%
2018/11/01	0	0.00	2	18.88	19.00	-2	9,231	-0.02%
2018/10/30	1	18.00	0	0.00	18.00	1	9,115	0.01%
2018/10/29	2	18.15	0	0.00	18.05	2	9,168	0.02%
2018/10/25	1	17.45	0	0.00	17.80	1	9,478	0.01%
2018/10/24	1	17.90	0	0.00	17.85	1	9,787	0.01%
2018/10/22	2	17.60	0	0.00	17.50	2	10,013	0.02%
2018/10/19	3	17.28	10	17.20	17.55	-7	10,149	-0.07%
2018/10/18	1	17.55	0	0.00	17.55	1	10,128	0.01%
2018/10/17	3	17.72	0	0.00	17.55	3	10,214	0.03%
2018/10/16	1	17.60	0	0.00	17.50	1	10,373	0.01%
2018/10/15	1	17.70	0	0.00	17.75	1	10,421	0.01%
2018/10/12	3	17.73	0	0.00	17.90	3	10,633	0.03%
2018/10/11	5	17.22	15	17.08	17.00	-10	10,687	-0.09%
2018/10/09	1	18.25	1	18.30	18.20	0	10,898	0.00%
2018/10/08	6	18.23	2	18.20	18.25	4	10,918	0.04%
2018/10/05	18	18.74	2	18.70	18.65	16	10,818	0.15%
2018/10/04	8	19.54	0	0.00	19.50	8	10,568	0.08%
2018/10/02	16	19.88	0	0.00	19.85	16	10,591	0.15%
2018/09/27	6	19.88	0	0.00	19.95	6	11,632	0.05%
2018/09/26	7	19.86	0	0.00	19.85	7	11,740	0.06%
2018/09/25	5	19.70	5	19.95	19.95	0	11,850	0.00%
2018/09/21	1	19.75	0	0.00	19.85	1	11,892	0.01%
2018/09/20	3	19.73	2	19.70	19.70	1	11,897	0.01%
2018/09/19	48	19.75	0	0.00	19.75	48	12,040	0.40%
2018/09/18	22	19.56	5.1	19.80	19.55	16.9	12,009	0.14%
2018/09/17	15	20.17	0	0.00	20.10	15	11,833	0.13%
2018/09/14	2	20.10	1	20.15	20.50	1	11,705	0.01%
2018/09/13	0	0.00	3	20.30	20.40	-3	11,559	-0.03%
2018/09/12	1	20.20	0	0.00	20.20	1	11,603	0.01%
2018/09/10	14	20.54	17	20.88	20.20	-3	11,925	-0.03%
2018/09/07	0	0.00	9	21.30	21.20	-9	11,970	-0.08%
2018/09/06	4	21.35	5	21.31	21.35	-1	11,988	-0.01%
2018/09/05	6	21.50	3.5	21.48	21.45	2.5	12,140	0.02%
2018/09/04	9	21.60	0	0.00	21.60	9	12,217	0.07%
2018/09/03	0.7	21.80	0	0.00	21.60	0.7	12,343	0.01%
2018/08/31	10.9	21.58	0	0.00	21.75	10.9	12,387	0.09%
2018/08/30	23	21.70	0	0.00	21.70	23	12,372	0.19%
2018/08/29	3.7	21.64	0	0.00	21.70	3.7	12,476	0.03%
2018/08/27	5.6	21.36	2	21.30	21.35	3.6	12,847	0.03%
2018/08/24	24.9	21.26	0.4	21.50	21.30	24.5	12,975	0.19%
2018/08/23	0	0.00	6	21.45	21.45	-6	13,335	-0.04%
2018/08/22	3	21.32	0	0.00	21.35	3	13,642	0.02%
2018/08/21	20	21.25	0	0.00	21.40	20	13,769	0.15%
2018/08/20	1	21.25	0	0.00	21.20	1	13,840	0.01%
2018/08/17	22	21.34	0	0.00	21.20	22	13,924	0.16%
2018/08/16	22	21.35	0	0.00	21.35	22	13,968	0.16%
2018/08/15	1	21.60	0	0.00	21.55	1	14,117	0.01%
2018/08/14	3	21.65	0	0.00	21.65	3	14,316	0.02%
2018/08/13	3	22.07	0	0.00	21.85	3	14,557	0.02%
2018/08/08	0	0.00	0	22.45	22.40	0	14,989	0.00%
2018/08/07	0	0.00	120	22.45	22.40	-120	15,364	-0.78%	大賣/鉅額交易
2018/08/06	1	22.40	1	22.35	22.45	0	15,582	0.00%
2018/08/03	1	22.20	0	0.00	22.30	1	15,806	0.01%
2018/08/02	1	22.10	0	0.00	22.10	1	16,078	0.01%
2018/08/01	35	22.25	12	22.21	22.35	23	16,048	0.14%
2018/07/31	0	0.00	22	23.40	23.65	-22	15,791	-0.14%
2018/07/30	19	23.42	2	23.40	23.40	17	15,655	0.11%
2018/07/27	50	23.29	0	0.00	23.35	50	15,678	0.32%
2018/07/26	22	23.00	0	0.00	23.15	22	15,728	0.14%
2018/07/24	100	23.05	0	0.00	23.20	100	15,722	0.64%
2018/07/23	0	0.00	13	23.00	22.90	-13	15,822	-0.08%
2018/07/19	22	23.66	0	0.00	23.55	22	16,044	0.14%
2018/07/18	4	23.85	100.1	23.70	23.70	-96.1	15,892	-0.60%
2018/07/17	1	23.90	7	23.49	23.80	-6	15,644	-0.04%
2018/07/16	0	0.00	6	22.63	22.70	-6	15,094	-0.04%
2018/07/13	1	21.90	12	22.24	22.35	-11	15,059	-0.07%
2018/07/12	14	21.82	11	21.77	21.80	3	15,147	0.02%
2018/07/11	11	21.75	0	0.00	21.80	11	15,255	0.07%
2018/07/10	29	21.98	0	0.00	22.00	29	15,253	0.19%
2018/07/09	2	21.80	0	0.00	21.80	2	15,391	0.01%
2018/07/06	2	21.53	0	0.00	21.70	2	15,456	0.01%
2018/07/05	3	21.80	0.4	21.85	21.70	2.6	15,376	0.02%
2018/07/04	1	22.20	5	22.20	22.20	-4	14,874	-0.03%
2018/07/03	13	22.37	1	22.50	22.25	12	15,032	0.08%
2018/07/02	54	22.69	0	0.00	22.40	54	15,382	0.35%
2018/06/29	7	22.49	0	0.00	22.65	7	15,496	0.05%
2018/06/28	1	22.25	11	22.40	22.40	-10	15,465	-0.06%
2018/06/27	9	22.42	0	0.00	22.40	9	15,426	0.06%
2018/06/26	3	22.45	0.2	22.70	22.40	2.8	15,570	0.02%
2018/06/25	1	22.70	0	0.00	22.70	1	15,507	0.01%
2018/06/22	4	22.75	0	0.00	22.75	4	15,831	0.03%
2018/06/21	1	22.90	0	0.00	22.85	1	16,043	0.01%
2018/06/20	1	22.90	3	22.83	23.00	-2	16,519	-0.01%
2018/06/19	13	22.98	0	0.00	22.85	13	16,672	0.08%
2018/06/15	5	23.30	0	0.00	23.20	5	16,733	0.03%
2018/06/14	2	23.25	0	0.00	23.40	2	17,218	0.01%
2018/06/13	12	23.61	60	23.60	23.35	-48	17,619	-0.27%
2018/06/12	16.2	23.39	0	0.00	23.30	16.2	18,671	0.09%
2018/06/11	3	23.50	0	0.00	23.55	3	20,223	0.01%
2018/06/08	14	23.44	0	0.00	23.40	14	21,852	0.06%
2018/06/07	66	23.41	0	0.00	23.45	66	22,369	0.30%
2018/06/06	13	23.40	0	0.00	23.45	13	23,533	0.06%
2018/06/05	2	23.35	5	23.35	23.30	-3	24,055	-0.01%
2018/06/04	0	0.00	12	23.57	23.55	-12	24,033	-0.05%
2018/06/01	20	22.90	11	23.04	23.05	9	23,845	0.04%
2018/05/31	12	23.11	0	0.00	22.55	12	23,872	0.05%
2018/05/30	7	22.84	10	22.85	22.80	-3	23,589	-0.01%
2018/05/28	7	23.38	20	23.35	23.35	-13	23,602	-0.06%
2018/05/25	10	23.35	0	0.00	23.30	10	23,917	0.04%
2018/05/24	2	23.20	1	23.15	23.20	1	23,928	0.00%
2018/05/23	2	23.25	0	0.00	23.20	2	24,156	0.01%
2018/05/22	3	23.60	0	0.00	23.50	3	24,376	0.01%
2018/05/21	5	23.45	0	0.00	23.40	5	24,612	0.02%
2018/05/16	1	23.20	0	0.00	23.10	1	24,409	0.00%
2018/05/15	1	23.15	0	0.00	23.15	1	24,301	0.00%
2018/05/14	11	23.58	0	0.00	23.65	11	24,389	0.05%
2018/05/11	5	23.35	0	0.00	23.15	5	24,251	0.02%
2018/05/10	1	23.40	0	0.00	23.45	1	24,106	0.00%
2018/05/09	1	23.80	0	0.00	23.70	1	23,902	0.00%
2018/05/08	2	23.95	2	23.85	23.85	0	23,948	0.00%
2018/05/04	1	23.55	0	0.00	23.40	1	23,702	0.00%
2018/05/02	2	23.78	0	0.00	23.90	2	23,633	0.01%
2018/04/30	0	0.00	2	23.80	23.70	-2	24,002	-0.01%
2018/04/27	2	23.60	0	0.00	23.65	2	24,545	0.01%
2018/04/26	2	23.80	2	23.80	23.60	0	24,717	0.00%
2018/04/25	14	23.67	1	23.70	23.50	13	24,570	0.05%
2018/04/24	3	23.85	0	0.00	23.70	3	24,487	0.01%
2018/04/23	1	23.95	0	0.00	24.10	1	24,541	0.00%
2018/04/18	3	24.40	0	0.00	23.85	3	24,724	0.01%
2018/04/17	0	0.00	1	24.20	24.25	-1	24,596	0.00%
2018/04/16	1	23.80	0	0.00	23.70	1	24,490	0.00%
2018/04/13	3	23.88	0	0.00	23.80	3	24,455	0.01%
2018/04/12	8	24.17	0	0.00	24.10	8	24,326	0.03%
2018/04/10	5	23.90	0	0.00	23.70	5	24,125	0.02%
2018/04/09	1	23.75	1	23.80	23.70	0	24,069	0.00%
2018/04/03	3	24.02	0	0.00	24.00	3	23,986	0.01%
2018/04/02	2	24.50	10	24.80	24.55	-8	23,704	-0.03%
2018/03/31	0	0.00	30	25.00	24.90	-30	23,582	-0.13%
2018/03/30	0	0.00	2	25.15	25.05	-2	23,678	-0.01%
2018/03/29	2	25.05	0	0.00	24.95	2	24,073	0.01%
2018/03/28	2	25.38	0	0.00	25.30	2	24,078	0.01%
2018/03/27	0	0.00	3	25.75	25.70	-3	24,099	-0.01%
2018/03/26	3	24.60	3	25.15	25.30	0	23,784	0.00%
2018/03/23	23	25.00	10	24.85	24.85	13	23,601	0.06%
2018/03/22	10	26.30	10	26.30	25.65	0	23,300	0.00%
2018/03/21	30	26.30	10	26.25	26.10	20	23,131	0.09%
2018/03/20	7	25.42	18	25.84	26.10	-11	22,992	-0.05%
2018/03/19	4	25.53	9	25.62	25.45	-5	22,381	-0.02%
2018/03/16	34	25.95	2	26.60	25.60	32	21,994	0.15%
2018/03/15	20	25.89	4	25.93	26.50	16	20,982	0.08%
2018/03/14	19	27.24	16	27.89	26.95	3	19,735	0.02%
2018/03/13	0	0.00	3	27.43	27.35	-3	18,270	-0.02%
2018/03/12	41	27.37	54.8	27.40	27.35	-13.8	18,033	-0.08%
2018/03/09	3	25.57	3	25.43	25.40	0	17,233	0.00%
2018/03/08	1	24.85	7	24.72	24.65	-6	16,926	-0.04%
2018/03/05	2	24.60	1.1	24.89	24.85	0.9	17,663	0.01%
2018/03/01	0	0.00	5	24.68	24.90	-5	18,081	-0.03%
2018/02/27	0	0.00	17	24.57	24.50	-17	18,127	-0.09%
2018/02/26	0	0.00	18	24.41	24.30	-18	17,819	-0.10%
2018/02/23	0	0.00	5	24.90	24.60	-5	17,854	-0.03%
2018/02/22	4	24.75	0	0.00	24.50	4	18,108	0.02%
2018/02/09	3	22.65	1	22.80	22.70	2	17,712	0.01%
2018/02/08	1	23.15	0	0.00	23.00	1	17,831	0.01%
2018/02/06	8	22.86	0	0.00	22.35	8	18,107	0.04%
2018/02/05	0	0.00	6	23.80	23.80	-6	17,883	-0.03%
2018/02/02	0	0.00	1	24.25	24.20	-1	17,896	-0.01%
2018/02/01	1	24.15	0	0.00	24.20	1	18,009	0.01%
2018/01/31	0	0.00	18	24.29	24.50	-18	18,379	-0.10%
2018/01/30	0	0.00	10	24.42	24.45	-10	18,443	-0.05%
2018/01/26	0	0.00	4	24.45	24.40	-4	18,949	-0.02%
2018/01/25	0	0.00	2	24.60	24.60	-2	19,017	-0.01%
2018/01/24	1	25.10	14	25.16	25.10	-13	18,883	-0.07%
2018/01/23	3	24.90	27	24.76	24.90	-24	18,534	-0.13%
2018/01/22	2	24.40	2	24.25	24.30	0	17,952	0.00%
2018/01/19	0	0.00	1	23.80	23.80	-1	17,668	-0.01%
2018/01/18	7	23.91	0	0.00	23.75	7	17,594	0.04%
2018/01/17	3	23.82	0	0.00	23.90	3	17,577	0.02%
2018/01/16	1	23.85	1	23.80	23.85	0	18,041	0.00%
2018/01/15	2	23.85	0	0.00	23.95	2	18,096	0.01%
2018/01/12	12	23.97	5	23.90	23.90	7	18,147	0.04%
2018/01/11	5	23.35	0	0.00	23.45	5	17,943	0.03%
2018/01/09	0	0.00	3	23.57	23.55	-3	18,319	-0.02%
2018/01/08	5	23.75	0	0.00	23.55	5	18,700	0.03%
2018/01/05	8	23.65	0	0.00	23.65	8	18,757	0.04%
2018/01/04	3	23.38	0	0.00	23.45	3	18,936	0.02%
2018/01/02	2	23.80	0	0.00	23.80	2	18,881	0.01%