緯創 (3231)-華南永昌-彰化券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▲2.0
漲幅
+1.79%
成交量
38,202張
產業
上市電腦週邊類股
2551人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－華南永昌-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	24	112.15	10.2	112.25	114.00	13.9	83,680	0.02%
2024/05/09	35	113.00	5.1	112.63	112.00	29.9	83,772	0.04%
2024/05/08	15.1	115.61	37.5	116.07	115.00	-22.4	83,938	-0.03%
2024/05/07	8	113.63	7	113.07	114.50	1	84,610	0.00%
2024/05/06	10.1	114.25	36.6	113.58	114.00	-26.5	85,451	-0.03%
2024/05/03	30.4	111.92	16.1	112.10	111.00	14.3	86,165	0.02%
2024/05/02	7.4	112.49	7	114.00	114.50	0.4	87,795	0.00%
2024/04/30	6.2	114.08	24.2	113.55	113.50	-18	88,654	-0.02%
2024/04/29	8.6	114.50	6.5	114.65	114.00	2.1	90,496	0.00%
2024/04/26	19.4	113.92	28	113.71	113.00	-8.6	94,369	-0.01%
2024/04/25	44.5	113.04	28.2	113.43	112.00	16.3	98,203	0.02%
2024/04/24	74.1	115.97	85.6	115.43	115.50	-11.5	98,635	-0.01%
2024/04/23	23.4	110.52	33	111.17	111.00	-9.6	98,685	-0.01%
2024/04/22	56.9	111.01	55.2	110.56	108.50	1.7	98,941	0.00%
2024/04/19	68.2	115.06	52	115.64	115.00	16.2	99,484	0.02%
2024/04/18	33.6	114.43	48.2	115.51	118.00	-14.6	100,151	-0.01%
2024/04/17	100.4	114.12	55.6	114.65	114.50	44.8	100,628	0.04%
2024/04/16	107.2	115.11	55.1	115.46	114.00	52.1	99,977	0.05%	大買/
2024/04/15	39.6	120.36	65.6	120.22	119.50	-26	99,746	-0.03%
2024/04/12	27.8	123.18	10.3	122.79	122.50	17.5	99,486	0.02%
2024/04/11	76.6	123.37	41.2	123.61	123.00	35.4	98,973	0.04%
2024/04/10	35.5	125.89	18.7	127.09	125.50	16.8	98,514	0.02%
2024/04/09	107.8	127.36	20	126.05	126.00	87.7	97,978	0.09%	大買/
2024/04/08	26.3	131.00	55.4	131.00	132.00	-29.1	97,472	-0.03%
2024/04/03	44.8	127.64	86.5	128.90	129.50	-41.7	97,382	-0.04%
2024/04/02	16.7	124.34	32.5	124.19	125.00	-15.8	95,006	-0.02%
2024/04/01	40.5	123.22	19	123.71	122.50	21.5	94,296	0.02%
2024/03/29	80.1	125.53	116.1	126.66	125.00	-36.1	93,180	-0.04%	大賣/
2024/03/28	50.2	118.47	19.1	118.73	120.50	31.1	90,381	0.03%
2024/03/27	12.2	117.02	6	116.58	117.00	6.2	90,264	0.01%
2024/03/26	94.7	117.87	106	118.43	117.00	-11.3	91,006	-0.01%	大賣/
2024/03/25	38.1	123.51	7.4	123.16	122.00	30.7	90,863	0.03%
2024/03/22	52.2	122.69	61.1	123.34	123.00	-8.9	91,132	-0.01%
2024/03/21	35.2	120.88	39	121.56	120.50	-3.9	90,520	0.00%
2024/03/20	40.2	121.79	61.2	121.68	120.00	-21	90,895	-0.02%
2024/03/19	36.2	120.96	45	122.20	122.50	-8.9	90,127	-0.01%
2024/03/18	18.2	119.80	25.2	119.68	120.00	-7	89,597	-0.01%
2024/03/15	36.5	117.43	38	118.21	119.50	-1.5	89,472	0.00%
2024/03/14	27.6	115.10	16	115.59	115.50	11.6	88,677	0.01%
2024/03/13	109.4	118.08	54	117.30	116.50	55.4	88,539	0.06%	大買/
2024/03/12	67.2	121.62	102	121.49	122.50	-34.8	87,599	-0.04%	大賣/
2024/03/11	62.2	122.40	71.5	122.28	121.00	-9.3	86,981	-0.01%
2024/03/08	95.5	116.82	65.9	116.57	116.00	29.6	84,658	0.03%
2024/03/07	50.5	117.11	44.7	117.70	116.00	5.8	84,305	0.01%
2024/03/06	45.6	119.68	15.3	119.71	119.50	30.4	84,380	0.04%
2024/03/05	11	121.36	27.9	121.14	121.50	-16.9	84,705	-0.02%
2024/03/04	23.3	118.31	31	119.45	116.50	-7.7	83,596	-0.01%
2024/03/01	53.1	118.31	63	118.29	118.00	-9.9	82,963	-0.01%
2024/02/29	33.4	114.64	82.4	112.86	115.50	-49	82,639	-0.06%
2024/02/27	62.6	113.59	20.3	113.43	113.50	42.3	82,161	0.05%
2024/02/26	15.3	116.57	12	116.46	117.00	3.3	81,520	0.00%
2024/02/23	129.7	120.03	46	118.91	116.00	83.7	82,394	0.10%	大買/
2024/02/22	47.9	121.37	39	120.92	119.00	8.9	82,377	0.01%
2024/02/21	44.1	118.28	63.6	119.35	118.50	-19.5	81,420	-0.02%
2024/02/20	78.6	123.07	45	122.37	122.00	33.6	80,732	0.04%
2024/02/19	15.3	124.40	5.2	125.03	122.50	10.1	80,311	0.01%
2024/02/16	98.9	127.23	49.4	127.74	126.00	49.5	80,523	0.06%
2024/02/15	65.6	132.13	101.9	131.69	130.50	-36.3	79,728	-0.05%	大賣/
2024/02/05	100.4	122.54	79.5	123.67	124.50	20.9	78,923	0.03%
2024/02/02	14.2	118.90	65.2	119.26	120.00	-51	78,367	-0.07%
2024/02/01	15.7	114.24	15.4	114.16	115.00	0.3	78,456	0.00%
2024/01/31	48.8	115.17	13	115.08	114.50	35.8	81,131	0.04%
2024/01/30	17.2	118.64	54.1	118.34	118.00	-36.9	80,957	-0.05%
2024/01/29	39	115.53	32.5	116.45	116.50	6.5	80,092	0.01%
2024/01/26	62.2	113.54	24.3	113.19	113.00	38	79,717	0.05%
2024/01/25	57.7	117.58	62.6	115.92	115.00	-4.9	79,371	-0.01%
2024/01/24	24	115.88	28.6	115.59	116.00	-4.6	77,578	-0.01%
2024/01/23	56.4	116.31	79	116.25	117.00	-22.6	77,090	-0.03%
2024/01/22	55.3	115.75	78.5	115.67	116.50	-23.2	75,750	-0.03%
2024/01/19	52.1	102.61	170.7	104.62	107.00	-118.6	72,889	-0.16%	大賣/鉅額交易
2024/01/18	40.3	96.99	40.1	97.27	97.70	0.2	69,445	0.00%
2024/01/17	51	98.86	55.7	98.38	97.90	-4.7	69,404	-0.01%
2024/01/16	42.6	98.89	13.1	98.76	98.60	29.6	69,586	0.04%
2024/01/15	61.7	100.04	46	99.20	98.60	15.7	69,770	0.02%
2024/01/12	31	98.49	51.9	99.28	99.50	-20.9	69,377	-0.03%
2024/01/11	19.5	96.98	52.4	97.31	97.60	-32.9	68,947	-0.05%
2024/01/10	30	94.73	65	94.78	94.50	-35	70,996	-0.05%
2024/01/09	27	95.40	51.1	95.52	94.00	-24.1	72,328	-0.03%
2024/01/08	18	94.26	32	94.68	94.40	-14	72,025	-0.02%
2024/01/05	4	93.85	3	94.23	93.60	1	72,968	0.00%
2024/01/04	24.6	94.12	13	94.61	94.20	11.6	74,314	0.02%
2024/01/03	19.6	93.37	15	93.43	93.50	4.6	76,970	0.01%
2024/01/02	88.3	95.67	52.1	95.04	93.70	36.2	77,612	0.05%
2023/12/29	34.2	97.72	60.8	98.30	98.60	-26.6	76,858	-0.03%
2023/12/28	28.3	96.69	143	96.44	95.90	-114.7	76,126	-0.15%	大賣/鉅額交易
2023/12/27	11.4	96.79	22	96.77	96.70	-10.6	77,213	-0.01%
2023/12/26	26.6	96.59	15	96.87	97.00	11.6	79,699	0.01%
2023/12/25	22.8	96.43	70	96.92	96.60	-47.2	80,972	-0.06%
2023/12/22	39	95.19	29	94.64	94.20	10	80,706	0.01%
2023/12/21	31.1	93.01	64	94.84	95.20	-33	80,789	-0.04%
2023/12/20	16	93.92	38.2	94.17	94.20	-22.2	80,167	-0.03%
2023/12/19	9	93.47	12	93.25	92.00	-3	79,775	0.00%
2023/12/18	5.5	92.27	11	92.78	92.30	-5.5	80,271	-0.01%
2023/12/15	15.4	92.71	7	92.63	91.60	8.4	81,153	0.01%
2023/12/14	74.6	93.97	11	93.71	93.10	63.6	81,709	0.08%
2023/12/13	128	93.01	44	92.87	92.90	84	81,924	0.10%	大買/
2023/12/12	44.4	91.12	24	90.76	90.50	20.4	82,288	0.02%
2023/12/11	19.2	92.30	9	92.44	91.80	10.2	83,190	0.01%
2023/12/08	21.7	93.87	17.5	93.45	92.60	4.2	83,663	0.01%
2023/12/07	18.1	91.78	41	91.83	93.40	-22.9	84,174	-0.03%
2023/12/06	17	90.86	10	91.20	91.20	7	85,906	0.01%
2023/12/05	36.5	89.45	40	89.22	89.20	-3.5	86,114	0.00%
2023/12/04	17.6	91.80	5	92.02	91.30	12.6	86,032	0.01%
2023/12/01	87.8	91.75	33	92.58	92.80	54.8	86,253	0.06%
2023/11/30	32.5	91.73	5	91.80	91.50	27.5	86,241	0.03%
2023/11/29	32.7	93.43	26	93.29	93.30	6.7	86,498	0.01%
2023/11/28	33.9	92.37	6	92.38	92.50	27.9	88,159	0.03%
2023/11/27	39.2	92.61	55	93.23	92.70	-15.8	90,725	-0.02%
2023/11/24	18.7	95.59	3	95.27	96.00	15.7	91,275	0.02%
2023/11/22	94.9	98.55	22.1	97.97	97.60	72.8	94,745	0.08%
2023/11/21	42.1	102.36	49.2	102.78	102.50	-7.1	97,250	-0.01%
2023/11/20	13	99.28	36	98.91	99.70	-23	100,938	-0.02%
2023/11/17	18.4	99.58	5	99.46	99.00	13.4	102,125	0.01%
2023/11/16	15	98.98	19	99.75	99.00	-4	103,972	0.00%
2023/11/15	9	99.84	24	100.08	99.00	-15	105,424	-0.01%
2023/11/14	32.6	98.87	30.3	98.61	98.10	2.3	108,376	0.00%
2023/11/13	28.7	99.21	27.2	99.40	100.00	1.5	112,049	0.00%
2023/11/10	46.7	96.32	32	97.28	98.10	14.7	113,658	0.01%
2023/11/09	27.4	99.00	34	98.69	98.60	-6.6	114,264	-0.01%
2023/11/08	30.2	98.04	63.1	97.90	97.30	-32.9	115,887	-0.03%
2023/11/07	3	92.57	22	93.35	93.40	-19	115,130	-0.02%
2023/11/06	10.2	92.94	12.2	92.71	92.10	-2.1	118,831	0.00%
2023/11/03	19.2	92.04	23	93.04	91.20	-3.8	121,725	0.00%
2023/11/02	13	92.65	22	93.46	92.80	-9	126,175	-0.01%
2023/11/01	28.1	90.31	12	89.85	89.50	16.1	127,805	0.01%
2023/10/31	43.3	91.48	17	92.29	89.40	26.3	132,840	0.02%
2023/10/30	15.4	95.15	14	94.98	93.70	1.4	134,868	0.00%
2023/10/27	33	95.13	26	96.10	94.30	7	138,647	0.01%
2023/10/26	4	93.15	26.1	93.16	93.20	-22.1	140,010	-0.02%
2023/10/25	57.1	96.16	25	95.87	95.30	32.1	142,461	0.02%
2023/10/24	28.4	94.19	42.2	95.14	96.20	-13.7	142,120	-0.01%
2023/10/23	11.7	92.49	37.2	93.07	92.50	-25.4	141,242	-0.02%
2023/10/20	37.2	91.37	22.1	91.64	91.40	15.1	141,005	0.01%
2023/10/19	24.2	91.14	19	91.35	91.70	5.2	140,393	0.00%
2023/10/18	60.6	90.04	42	90.12	91.00	18.6	139,872	0.01%
2023/10/17	79.5	97.03	44.5	95.83	94.70	35	137,104	0.03%
2023/10/16	23.4	98.70	10	98.26	98.00	13.4	135,942	0.01%
2023/10/13	66.8	99.44	23	99.09	99.10	43.8	135,724	0.03%
2023/10/12	40.6	101.94	27	101.94	102.50	13.6	134,759	0.01%
2023/10/11	114.7	101.43	16	102.70	98.20	98.7	134,082	0.07%	大買/
2023/10/06	29	108.57	25	109.00	108.50	4	134,437	0.00%
2023/10/05	35	106.81	34.2	106.66	107.00	0.8	136,130	0.00%
2023/10/04	37.3	105.11	22	105.45	106.00	15.3	137,219	0.01%
2023/10/03	38	110.00	18	108.78	108.00	20	137,686	0.01%
2023/10/02	17.2	109.75	90	109.88	111.00	-72.8	138,259	-0.05%
2023/09/28	49.3	103.10	20.1	102.45	101.50	29.3	137,680	0.02%
2023/09/27	16.1	102.13	35	102.73	103.00	-19	137,943	-0.01%
2023/09/26	15.1	102.51	18	102.22	101.50	-2.9	138,726	0.00%
2023/09/25	9	101.44	19	102.29	103.00	-10	139,770	-0.01%
2023/09/22	23	100.31	25.1	101.62	102.50	-2.1	141,561	0.00%
2023/09/21	36.1	98.32	40	99.87	100.50	-4	142,708	0.00%
2023/09/20	24.3	99.84	43	101.01	98.70	-18.7	143,098	-0.01%
2023/09/19	68.6	99.41	47	98.69	98.40	21.6	143,234	0.02%
2023/09/18	30	101.33	11	101.18	101.00	19	143,749	0.01%
2023/09/15	19	105.87	11	105.77	104.50	8	145,515	0.01%
2023/09/14	29	105.84	37	106.14	106.00	-8	145,823	-0.01%
2023/09/13	3	101.33	334	101.10	102.00	-331	145,987	-0.23%	大賣/鉅額交易
2023/09/12	26.1	102.67	9	102.11	102.00	17.1	147,817	0.01%
2023/09/11	61.2	103.03	32.2	102.83	102.50	29	149,199	0.02%
2023/09/08	15	109.77	6	110.25	109.00	9	149,315	0.01%
2023/09/07	11.3	111.40	6.1	110.44	110.00	5.2	150,140	0.00%
2023/09/06	5.2	113.21	36	113.46	113.50	-30.8	151,328	-0.02%
2023/09/05	16.3	111.64	13.1	111.77	112.50	3.2	152,889	0.00%
2023/09/04	48.1	111.35	46	112.12	112.50	2.1	153,207	0.00%
2023/09/01	70.4	112.42	54.2	114.64	109.00	16.2	153,384	0.01%
2023/08/31	26.7	111.72	54.1	113.08	117.00	-27.4	151,878	-0.02%
2023/08/30	16	112.31	24	112.90	112.00	-8	150,388	-0.01%
2023/08/29	36.1	110.59	17	110.44	109.50	19.1	152,731	0.01%
2023/08/28	39.1	109.13	41.4	109.45	109.50	-2.3	153,126	0.00%
2023/08/25	144.2	112.48	26.1	111.95	111.00	118.1	155,577	0.08%	大買/鉅額交易
2023/08/24	139.8	127.90	88.6	126.47	122.50	51.2	153,948	0.03%	大買/
2023/08/23	28.4	124.75	43.2	125.00	127.50	-14.8	151,950	-0.01%
2023/08/22	51.1	124.69	41.2	125.08	123.50	9.9	154,442	0.01%
2023/08/21	67.1	121.00	43.3	121.19	121.00	23.8	155,205	0.02%
2023/08/18	109.8	120.45	70.2	123.46	120.50	39.6	154,552	0.03%	大買/
2023/08/17	105.2	128.14	63.4	128.10	129.00	41.8	151,273	0.03%	大買/
2023/08/16	85.9	120.11	89	119.59	128.00	-3.1	147,325	0.00%
2023/08/15	34.3	118.09	43	118.65	116.50	-8.8	145,781	-0.01%
2023/08/14	127	109.88	84.2	111.00	111.50	42.8	144,619	0.03%	大買/
2023/08/11	92.4	117.02	103.1	117.57	115.00	-10.7	141,921	-0.01%	大賣/
2023/08/10	98.6	114.21	58.6	115.02	113.50	40.1	140,567	0.03%
2023/08/09	99.3	122.08	65.3	121.54	120.00	34	137,269	0.02%
2023/08/08	78.6	129.82	54.3	129.89	129.00	24.3	136,528	0.02%
2023/08/07	30.1	123.00	39.9	123.28	125.00	-9.8	131,929	-0.01%
2023/08/04	225.5	114.78	180	114.18	114.00	45.5	130,249	0.03%	大買/大賣/
2023/08/02	52.4	125.84	37.6	125.83	121.50	14.9	125,410	0.01%
2023/08/01	112.6	132.56	113.1	133.32	135.00	-0.5	123,181	0.00%	大買/大賣/
2023/07/31	81.5	150.05	26.2	149.83	141.50	55.3	119,189	0.05%
2023/07/28	149	154.07	63.3	154.39	157.00	85.7	117,057	0.07%	大買/
2023/07/27	32	156.84	11.6	159.15	154.00	20.4	114,413	0.02%
2023/07/26	8.4	156.73	14.2	156.33	156.50	-5.7	115,335	0.00%
2023/07/25	14.3	157.62	17.2	157.25	152.00	-2.9	115,259	0.00%
2023/07/24	12.1	152.80	8.9	154.98	158.00	3.1	115,382	0.00%
2023/07/21	12.5	136.26	18.2	144.58	147.50	-5.7	115,512	0.00%
2023/07/20	21.2	132.62	5.5	133.11	134.50	15.7	115,954	0.01%
2023/07/19	39.1	126.93	19.2	128.76	128.00	19.9	116,322	0.02%
2023/07/18	40.7	133.38	14.3	134.85	133.00	26.4	116,878	0.02%
2023/07/17	32.7	140.95	23.7	140.19	139.50	9.1	117,000	0.01%
2023/07/14	47.5	137.78	27.8	136.15	142.00	19.7	118,026	0.02%
2023/07/13	72.9	133.65	266.6	131.37	132.00	-193.7	117,676	-0.16%	大賣/鉅額交易
2023/07/12	58.5	120.88	58.1	122.14	124.00	0.3	114,566	0.00%
2023/07/11	27.1	109.11	62.8	112.07	113.00	-35.7	112,635	-0.03%
2023/07/10	32	105.11	41.3	105.20	103.00	-9.3	111,414	-0.01%
2023/07/07	41.9	107.48	33.2	106.96	106.00	8.7	110,867	0.01%
2023/07/06	51.3	106.50	71.3	104.83	105.50	-20	109,008	-0.02%
2023/07/05	266.9	102.85	35	101.27	102.50	231.8	107,848	0.21%	大買/鉅額交易
2023/07/04	26.2	102.78	28.6	103.81	105.00	-2.5	106,113	0.00%
2023/07/03	48.3	95.90	30.1	96.45	95.70	18.1	105,150	0.02%
2023/06/30	28.6	88.76	184.2	86.53	90.80	-155.6	104,322	-0.15%	大賣/鉅額交易
2023/06/29	8.1	81.98	182	82.06	83.60	-174	103,396	-0.17%	大賣/鉅額交易
2023/06/28	31.1	81.05	36	80.52	78.70	-4.9	101,949	0.00%
2023/06/27	116.1	81.26	23	80.07	79.60	93.1	100,933	0.09%	大買/
2023/06/26	30.7	81.45	28.9	82.03	82.80	1.8	100,256	0.00%
2023/06/21	11.6	81.40	61.1	81.15	84.10	-49.6	99,270	-0.05%
2023/06/20	37	77.77	30.4	77.68	77.70	6.6	97,590	0.01%
2023/06/19	82	78.99	8.5	79.59	78.40	73.5	96,478	0.08%
2023/06/16	33.2	80.22	46.1	81.11	80.20	-12.9	95,723	-0.01%
2023/06/15	40.5	78.97	37.2	79.53	80.20	3.3	93,255	0.00%
2023/06/14	52.2	76.16	71.6	75.36	76.70	-19.4	90,825	-0.02%
2023/06/13	31	71.65	14	72.06	71.80	17	87,985	0.02%
2023/06/12	56.1	72.06	39	71.51	70.70	17.1	86,804	0.02%
2023/06/09	39	71.46	88.7	72.10	73.00	-49.7	84,944	-0.06%
2023/06/08	16.1	69.36	19	68.98	68.00	-2.9	82,605	0.00%
2023/06/07	72.1	69.41	20.1	69.82	68.60	52	81,273	0.06%
2023/06/06	19.1	70.64	27.9	70.71	70.60	-8.8	79,813	-0.01%
2023/06/05	45	71.14	43	71.15	71.00	2	79,062	0.00%
2023/06/02	86	73.20	80.4	72.98	71.10	5.6	77,459	0.01%
2023/06/01	45	68.32	89.6	68.11	69.40	-44.6	73,617	-0.06%
2023/05/31	137	66.61	40	66.57	66.70	97	71,367	0.14%	大買/
2023/05/30	75.1	67.60	36	67.29	66.30	39.1	66,044	0.06%
2023/05/29	136.2	67.29	93.5	68.38	68.00	42.7	63,640	0.07%	大買/
2023/05/26	138.2	65.58	122.5	65.79	65.00	15.7	60,859	0.03%	大買/大賣/
2023/05/25	21.1	60.54	73	59.77	61.70	-51.9	56,693	-0.09%
2023/05/24	7.2	55.29	30	55.73	56.10	-22.8	53,445	-0.04%
2023/05/23	27	53.53	2	53.75	53.60	25	51,926	0.05%
2023/05/22	1	52.50	4	52.50	52.70	-3	50,829	-0.01%
2023/05/19	13	51.92	48.2	51.63	53.20	-35.2	49,902	-0.07%
2023/05/18	0	0.00	38	51.02	50.60	-38	48,118	-0.08%
2023/05/17	5	49.14	16	49.62	49.45	-11	46,770	-0.02%
2023/05/16	27	48.59	16	48.62	48.45	11	45,829	0.02%
2023/05/15	20.1	49.39	14	49.38	48.50	6.1	44,747	0.01%
2023/05/12	26	47.44	59	48.10	50.10	-33	43,504	-0.08%
2023/05/11	5	47.69	5	47.88	47.50	0	40,848	0.00%
2023/05/10	14	48.29	10.8	48.20	48.10	3.2	40,176	0.01%
2023/05/09	3	48.62	10.1	49.40	50.00	-7.1	39,277	-0.02%
2023/05/08	16	50.39	41	50.50	49.90	-25	38,509	-0.06%
2023/05/05	25	49.52	10	49.20	49.15	15	37,793	0.04%
2023/05/04	24	49.09	22	49.05	49.55	2	37,416	0.01%
2023/05/03	24	48.91	13	49.06	48.95	11	36,729	0.03%
2023/05/02	15	49.73	44.3	49.15	50.10	-29.3	36,394	-0.08%
2023/04/28	3	46.15	36.5	45.94	46.50	-33.5	35,295	-0.09%
2023/04/27	26	45.82	33.9	46.14	46.00	-7.9	34,667	-0.02%
2023/04/26	6	44.26	33.2	44.51	45.00	-27.2	33,828	-0.08%
2023/04/25	42	43.78	52	43.72	43.70	-10	32,985	-0.03%
2023/04/24	4	45.96	41.4	46.11	46.20	-37.4	31,630	-0.12%
2023/04/21	33	44.37	38	44.62	44.50	-5	30,785	-0.02%
2023/04/20	11	45.52	3	45.73	45.80	8	29,599	0.03%
2023/04/19	20.1	46.00	52.4	46.03	45.65	-32.4	28,817	-0.11%
2023/04/18	10	43.30	0	0.00	43.45	10	27,272	0.04%
2023/04/17	1	44.25	0.3	44.20	44.20	0.7	26,654	0.00%
2023/04/14	11	44.40	7.3	44.04	43.95	3.7	26,180	0.01%
2023/04/13	18.4	44.36	3	44.60	44.45	15.4	25,236	0.06%
2023/04/12	7	44.93	27	44.89	45.15	-20	24,386	-0.08%
2023/04/11	12	43.36	28	43.60	43.45	-16	23,306	-0.07%
2023/04/10	1	43.00	37	42.54	43.40	-36	22,753	-0.16%
2023/04/07	6	40.99	6	40.72	40.60	0	21,414	0.00%
2023/04/06	10	40.89	27	40.89	41.40	-17	20,966	-0.08%
2023/03/31	26	41.65	65.7	41.76	41.85	-39.7	20,410	-0.19%
2023/03/30	26	41.47	51.8	41.10	41.60	-25.7	19,804	-0.13%
2023/03/29	22	38.92	51.5	39.00	39.55	-29.5	18,541	-0.16%
2023/03/28	11	39.85	12.5	39.80	39.40	-1.5	18,323	-0.01%
2023/03/27	7	40.50	51.1	40.90	41.20	-44.1	18,137	-0.24%
2023/03/24	11.5	39.50	29	39.67	40.00	-17.5	17,776	-0.10%
2023/03/23	13.3	39.55	47.3	39.35	39.65	-34	16,814	-0.20%
2023/03/22	2	37.98	55	38.02	38.20	-53	15,790	-0.34%
2023/03/21	12	37.25	80	37.40	37.55	-68	15,307	-0.44%
2023/03/20	10	35.39	18	35.56	35.90	-8	14,354	-0.06%
2023/03/17	0	0.00	107	34.95	34.95	-107	14,196	-0.75%	大賣/鉅額交易
2023/03/16	3	34.53	2.1	34.55	34.55	1	13,982	0.01%
2023/03/15	8.1	34.55	12	34.50	34.50	-3.9	13,837	-0.03%
2023/03/14	0	0.00	0.5	33.65	33.55	-0.5	13,442	0.00%
2023/03/13	0	0.00	9	33.28	33.65	-9	13,450	-0.07%
2023/03/10	2.6	33.48	1	33.50	33.60	1.6	13,325	0.01%
2023/03/09	1	33.80	1	33.90	33.95	0	13,293	0.00%
2023/03/08	5	33.35	14	33.71	33.80	-9	13,102	-0.07%
2023/03/07	4	33.15	6	33.12	33.15	-2	12,831	-0.02%
2023/03/06	0	0.00	2	32.70	32.85	-2	12,700	-0.02%
2023/03/03	0	0.00	1	32.60	32.65	-1	12,665	-0.01%
2023/03/02	4	32.20	0	0.00	32.35	4	12,673	0.03%
2023/03/01	13.6	32.23	9	32.35	32.55	4.6	12,625	0.04%
2023/02/24	1	33.10	13	33.10	33.15	-12	12,354	-0.10%
2023/02/23	1	32.20	16	32.22	32.20	-15	11,845	-0.13%
2023/02/22	0	0.00	5	31.70	31.75	-5	11,623	-0.04%
2023/02/17	0	0.00	29	31.59	31.65	-29	11,955	-0.24%
2023/02/16	0	0.00	20.1	31.60	31.50	-20.1	12,054	-0.17%
2023/02/15	0	0.00	3	31.75	31.80	-3	12,205	-0.02%
2023/02/14	0	0.00	10	31.80	31.75	-10	12,160	-0.08%
2023/02/13	0	0.00	12	31.66	31.70	-12	12,208	-0.10%
2023/02/09	1	31.40	11	31.65	31.80	-10	12,478	-0.08%
2023/02/08	0	0.00	5	31.94	31.90	-5	12,584	-0.04%
2023/02/07	0	0.00	3	31.95	31.95	-3	12,556	-0.02%
2023/02/06	0	0.00	1	31.95	31.95	-1	12,536	-0.01%
2023/02/03	1	31.80	2	31.88	31.95	-1	12,466	-0.01%
2023/02/02	0	0.00	12	31.61	31.80	-12	12,352	-0.10%
2023/02/01	1	31.30	4	31.35	31.40	-3	12,154	-0.02%
2023/01/31	0	0.00	3	31.20	31.50	-3	12,085	-0.02%
2023/01/30	0	0.00	26.1	31.06	31.20	-26.1	11,639	-0.22%
2023/01/13	0	0.00	2	30.20	30.20	-2	11,160	-0.02%
2023/01/12	0	0.00	1	30.10	30.10	-1	11,461	-0.01%
2023/01/10	0	0.00	10	30.10	30.15	-10	11,454	-0.09%
2023/01/09	0	0.00	11	29.95	30.00	-11	11,397	-0.10%
2023/01/03	0	0.00	0.3	29.20	29.20	-0.3	11,411	0.00%
2022/12/30	10	29.55	15	29.42	29.40	-5	11,354	-0.04%
2022/12/29	0	0.00	4	29.23	29.45	-4	11,320	-0.04%
2022/12/28	0	0.00	0	29.35	29.30	0	11,333	0.00%
2022/12/27	0	0.00	2	29.55	29.70	-2	11,395	-0.02%
2022/12/26	1	29.50	2	29.68	29.65	-1	11,466	-0.01%
2022/12/22	0	0.00	24	30.20	30.15	-24	11,599	-0.21%
2022/12/21	1	30.10	7	30.17	30.05	-6	11,359	-0.05%
2022/12/20	0	0.00	7	30.47	30.10	-7	11,021	-0.06%
2022/12/19	0	0.00	37.4	30.38	30.50	-37.4	10,535	-0.35%
2022/12/16	2	29.55	5	29.56	30.00	-3	9,847	-0.03%
2022/12/15	1	29.20	6	29.24	29.30	-5	9,325	-0.05%
2022/12/14	2	29.00	10	29.07	29.15	-8	9,391	-0.09%
2022/12/13	0	0.00	31	28.86	28.90	-31	9,446	-0.33%
2022/12/09	0	0.00	5	28.23	28.40	-5	9,552	-0.05%
2022/12/08	0	0.00	7	27.80	27.80	-7	9,404	-0.07%
2022/12/06	6	27.40	1	27.45	27.50	5	9,356	0.05%
2022/11/30	30	27.50	0	0.00	27.65	30	9,253	0.32%
2022/11/29	2	27.50	0.6	27.60	27.65	1.4	9,274	0.02%
2022/11/24	5	27.55	5	27.35	27.35	0	9,309	0.00%
2022/11/23	1	27.25	0	0.00	27.50	1	9,397	0.01%
2022/11/21	1	27.30	0	0.00	27.35	1	9,523	0.01%
2022/11/17	0	0.00	2	27.80	27.95	-2	9,526	-0.02%
2022/11/14	0	0.00	6	27.53	27.50	-6	9,287	-0.06%
2022/11/11	6	27.30	11	27.43	27.50	-5	9,163	-0.05%
2022/11/09	0	0.00	4	27.31	27.35	-4	9,062	-0.04%
2022/11/08	3	27.15	2	27.08	27.25	1	9,048	0.01%
2022/11/07	2	26.48	0	0.00	26.80	2	8,928	0.02%
2022/11/04	2	25.30	1	25.25	25.35	1	8,804	0.01%
2022/10/28	1.4	25.81	0	0.00	25.80	1.4	9,060	0.02%
2022/10/27	1	26.00	0	0.00	26.00	1	9,140	0.01%
2022/10/24	7	26.21	0	0.00	26.15	7	9,249	0.08%
2022/10/21	0	0.00	1	26.05	26.10	-1	9,298	-0.01%
2022/10/20	3	25.73	4	26.59	26.35	-1	9,352	-0.01%
2022/10/19	2	26.20	0	0.00	26.20	2	9,006	0.02%
2022/10/18	2	26.20	0	0.00	26.20	2	8,926	0.02%
2022/10/14	5	26.60	5	26.55	26.55	0	8,746	0.00%
2022/10/13	5	26.50	5	26.50	26.50	0	8,757	0.00%
2022/10/12	1	26.35	2	26.45	26.50	-1	8,748	-0.01%
2022/10/11	5	26.60	7	26.41	26.30	-2	8,716	-0.02%
2022/10/06	5	27.20	9	27.08	27.00	-4	8,712	-0.05%
2022/10/05	2	27.10	2	27.30	27.10	0	8,782	0.00%
2022/10/04	0	0.00	2	27.25	27.10	-2	8,827	-0.02%
2022/09/30	3	26.80	1	26.70	26.55	2	8,859	0.02%
2022/09/29	0	0.00	1	27.45	27.35	-1	8,855	-0.01%
2022/09/28	0	0.00	1	26.75	26.85	-1	9,189	-0.01%
2022/09/26	5	27.05	6	26.93	26.95	-1	9,479	-0.01%
2022/09/23	4	27.35	0	0.00	27.25	4	9,602	0.04%
2022/09/22	1	27.45	0	0.00	27.25	1	9,861	0.01%
2022/09/16	6	27.05	0	0.00	27.35	6	9,314	0.06%
2022/09/15	0	0.00	2	27.50	27.35	-2	9,093	-0.02%
2022/09/14	1	27.45	0	0.00	27.40	1	9,045	0.01%
2022/09/13	0	0.00	2	27.60	27.65	-2	9,082	-0.02%
2022/09/08	3	27.27	0	0.00	27.20	3	9,338	0.03%
2022/09/06	4	26.99	0	0.00	26.95	4	9,343	0.04%
2022/09/05	6.2	27.02	0	0.00	27.15	6.2	9,307	0.07%
2022/08/29	5	27.34	1	27.45	27.35	4	9,085	0.04%
2022/08/26	1	28.05	0	0.00	28.05	1	9,017	0.01%
2022/08/24	1	27.90	0	0.00	27.85	1	9,036	0.01%
2022/08/23	0	0.00	1	28.05	28.15	-1	9,089	-0.01%
2022/08/22	0.1	28.30	0	0.00	28.20	0.1	9,079	0.00%
2022/08/19	0	0.00	3	28.45	28.50	-3	9,069	-0.03%
2022/08/17	1	28.25	0	0.00	28.35	1	9,096	0.01%
2022/08/16	0.1	27.90	0	0.00	28.20	0.1	9,090	0.00%
2022/08/15	3	27.90	0.1	28.00	27.90	2.9	9,039	0.03%
2022/08/12	6	28.50	7	28.48	28.65	-1	8,959	-0.01%
2022/08/11	0.1	28.20	3	28.40	28.40	-2.9	8,965	-0.03%
2022/08/10	0	0.00	1	28.05	28.15	-1	8,842	-0.01%
2022/08/08	2	27.60	4	27.60	27.65	-2	8,686	-0.02%
2022/08/05	0	0.00	7	27.26	27.35	-7	8,636	-0.08%
2022/08/04	2	26.65	0	0.00	26.70	2	8,585	0.02%
2022/08/03	0	0.00	2	26.75	26.85	-2	8,611	-0.02%
2022/08/01	1	26.20	0	0.00	26.30	1	9,017	0.01%
2022/07/29	0.5	26.50	2	26.40	26.50	-1.5	9,047	-0.02%
2022/07/27	4	25.78	0	0.00	26.00	4	8,975	0.04%
2022/07/26	0	0.00	3	25.28	25.40	-3	8,980	-0.03%
2022/07/25	0	0.00	5	25.14	25.20	-5	9,026	-0.06%
2022/07/22	0	0.00	0.1	25.10	25.10	-0.1	9,154	0.00%
2022/07/20	2	24.95	0	0.00	24.90	2	9,412	0.02%
2022/07/19	1	24.50	0	0.00	24.65	1	9,608	0.01%
2022/07/15	2.2	24.21	0	0.00	24.45	2.2	9,614	0.02%
2022/07/14	2	24.25	0	0.00	24.30	2	9,570	0.02%
2022/07/13	1	24.25	0	0.00	23.95	1	9,570	0.01%
2022/07/12	1	23.90	1	23.90	23.95	0	9,525	0.00%
2022/07/08	1	24.25	0	0.00	24.05	1	9,294	0.01%
2022/07/07	1	23.75	5	23.60	23.60	-4	9,233	-0.04%
2022/07/06	5	23.44	0	0.00	23.40	5	9,172	0.05%
2022/07/05	19	26.39	14	26.23	26.25	5	8,734	0.06%
2022/07/04	5	26.48	0	0.00	26.30	5	8,555	0.06%
2022/07/01	40.1	26.46	0	0.00	26.35	40.1	8,570	0.47%
2022/06/30	2.1	26.66	0	0.00	26.70	2.1	8,398	0.02%
2022/06/29	4.1	27.69	0	0.00	27.65	4.1	8,141	0.05%
2022/06/23	1.1	28.26	0	0.00	28.15	1.1	8,119	0.01%
2022/06/22	0	0.00	4	28.58	28.55	-4	8,101	-0.05%
2022/06/17	1	28.45	0	0.00	28.95	1	8,162	0.01%
2022/06/16	7	28.90	9.3	28.86	28.85	-2.3	8,147	-0.03%
2022/06/15	3	28.80	4	28.91	28.90	-1	8,172	-0.01%
2022/06/14	1	28.70	0	0.00	28.80	1	8,305	0.01%
2022/06/13	0	0.00	1	28.50	28.45	-1	8,367	-0.01%
2022/06/09	7.1	28.80	0	0.00	28.75	7.1	8,437	0.08%
2022/06/08	3	28.60	1	28.70	28.65	2	8,456	0.02%
2022/06/06	0.1	28.80	0	0.00	28.55	0.1	8,762	0.00%
2022/06/02	1	28.75	0	0.00	28.80	1	8,880	0.01%
2022/05/26	1	27.55	0	0.00	27.35	1	10,328	0.01%
2022/05/25	0	0.00	5	27.45	27.25	-5	14,865	-0.03%
2022/05/24	1	27.30	9	27.37	27.30	-8	15,680	-0.05%
2022/05/13	1	27.15	0	0.00	27.15	1	17,090	0.01%
2022/05/12	1.5	27.12	0	0.00	27.00	1.5	17,210	0.01%
2022/05/11	17	27.36	0	0.00	27.30	17	17,331	0.10%
2022/05/10	6	27.13	1	27.30	27.40	5	17,953	0.03%
2022/05/09	7	27.79	4	27.88	27.70	3	18,037	0.02%
2022/05/06	0	0.00	3	28.98	29.05	-3	18,036	-0.02%
2022/05/04	8	28.70	4	28.75	28.80	4	18,422	0.02%
2022/04/29	1	28.40	0	0.00	28.50	1	19,259	0.01%
2022/04/28	6	28.17	0	0.00	28.40	6	19,548	0.03%
2022/04/27	11	28.29	0	0.00	28.25	11	20,025	0.05%
2022/04/26	1	28.70	0	0.00	28.85	1	20,920	0.00%
2022/04/25	9	28.69	0	0.00	28.60	9	20,981	0.04%
2022/04/22	11	29.19	0	0.00	29.10	11	20,926	0.05%
2022/04/19	10	29.43	5	29.25	29.25	5	21,442	0.02%
2022/04/15	0	0.00	1	29.35	29.40	-1	21,712	0.00%
2022/04/14	5	29.45	5	29.50	29.50	0	21,752	0.00%
2022/04/13	0.1	29.35	3	29.30	29.40	-2.9	21,823	-0.01%
2022/04/12	19	29.06	0	0.00	29.00	19	21,825	0.09%
2022/04/11	13.1	29.10	0	0.00	29.05	13.1	21,787	0.06%
2022/04/08	4	29.26	0	0.00	29.15	4	21,735	0.02%
2022/04/07	3.1	29.53	0	0.00	29.25	3.1	21,684	0.01%
2022/03/31	1	30.00	5	30.00	29.75	-4	21,547	-0.02%
2022/03/30	1	29.90	0	0.00	29.85	1	21,445	0.00%
2022/03/29	1.1	29.85	0	0.00	29.80	1.1	21,425	0.01%
2022/03/28	3	29.70	7	29.92	29.95	-4	21,459	-0.02%
2022/03/25	1	29.90	22.4	29.88	29.85	-21.4	21,537	-0.10%
2022/03/24	2	29.63	2	29.70	29.70	0	21,579	0.00%
2022/03/23	1	30.00	2	29.80	29.80	-1	21,573	0.00%
2022/03/22	11	30.02	9	30.00	30.00	2	21,462	0.01%
2022/03/21	16	29.91	17	30.04	30.05	-1	21,350	0.00%
2022/03/18	29	29.68	0	0.00	29.75	29	21,183	0.14%
2022/03/17	3	29.63	1	29.60	29.60	2	21,161	0.01%
2022/03/16	0	0.00	2.1	29.27	29.50	-2.1	20,999	-0.01%
2022/03/15	6	29.65	7	29.39	29.35	-1	20,977	0.00%
2022/03/14	1	29.70	15	29.50	29.65	-14	20,942	-0.07%
2022/03/11	16	29.45	0	0.00	29.50	16	20,957	0.08%
2022/03/10	1	29.20	2	29.40	29.45	-1	20,969	0.00%
2022/03/09	13.4	28.93	6	28.80	28.80	7.4	20,932	0.04%
2022/03/08	4	29.01	6	28.97	28.95	-2	20,708	-0.01%
2022/03/07	8	28.91	2	28.95	28.90	6	20,692	0.03%
2022/03/04	2	29.40	0	0.00	29.50	2	20,859	0.01%
2022/03/03	2	29.38	1	29.45	29.50	1	20,771	0.00%
2022/03/02	4	29.29	1	29.35	29.35	3	20,565	0.01%
2022/03/01	6	29.34	5	29.35	29.35	1	20,298	0.00%
2022/02/25	4	29.35	2	29.38	29.40	2	19,738	0.01%
2022/02/24	16	29.27	3	29.23	29.25	13	15,179	0.09%
2022/02/23	7	30.01	1	30.05	30.00	6	14,379	0.04%
2022/02/22	5	30.10	2	30.15	30.25	3	14,076	0.02%
2022/02/21	16	30.15	18	30.26	30.30	-2	13,822	-0.01%
2022/02/18	7	30.44	6	30.33	30.30	1	13,645	0.01%
2022/02/17	4	30.45	2	30.45	30.60	2	13,443	0.01%
2022/02/16	1	30.25	0	0.00	30.40	1	13,387	0.01%
2022/02/15	3	30.32	1	30.55	30.65	2	13,191	0.02%
2022/02/14	1	30.30	6	30.38	30.30	-5	12,885	-0.04%
2022/02/11	1	30.85	3	30.97	31.00	-2	12,731	-0.02%
2022/02/10	38	30.68	4	30.74	30.80	34	12,609	0.27%
2022/02/09	9	31.89	7	31.84	32.00	2	12,229	0.02%
2022/02/08	1	31.75	23	31.90	32.00	-22	12,001	-0.18%
2022/02/07	4	31.43	7	31.46	31.60	-3	11,987	-0.03%
2022/01/26	16	31.30	13	31.25	31.35	3	11,803	0.03%
2022/01/25	8	31.36	18	31.51	31.60	-10	11,590	-0.09%
2022/01/24	2	31.15	8	31.02	31.45	-6	11,204	-0.05%
2022/01/21	8	30.99	9	31.06	31.25	-1	10,801	-0.01%
2022/01/20	2	31.05	1	31.30	31.50	1	10,475	0.01%
2022/01/19	8	30.94	7.5	31.17	30.95	0.5	9,896	0.01%
2022/01/18	2	29.95	0	0.00	30.00	2	8,844	0.02%
2022/01/17	0	0.00	9	30.10	30.15	-9	8,720	-0.10%
2022/01/14	0	0.00	6	29.84	29.85	-6	8,630	-0.07%
2022/01/12	0	0.00	20	29.58	29.75	-20	8,633	-0.23%
2022/01/11	5	29.20	1	29.11	29.35	4	8,401	0.05%
2022/01/10	7	29.22	5	29.10	29.10	2	8,222	0.02%
2022/01/07	0	0.00	0.2	29.05	29.05	-0.2	8,195	0.00%
2022/01/06	5	29.00	0	0.00	28.95	5	8,183	0.06%
2022/01/05	1	29.10	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0	0.00	1	29.10	29.10	-1	8,331	-0.01%
2022/01/03	20	29.08	0	0.00	29.00	20	8,450	0.24%
2021/12/30	0	0.00	8	29.20	29.15	-8	8,766	-0.09%
2021/12/28	5	29.20	10	29.20	29.20	-5	8,874	-0.06%
2021/12/27	2	29.10	0	0.00	29.20	2	8,883	0.02%
2021/12/24	2	29.15	2	29.10	29.10	0	8,970	0.00%
2021/12/22	0	0.00	2	28.98	28.95	-2	9,038	-0.02%
2021/12/20	5	28.70	0	0.00	28.90	5	8,949	0.06%
2021/12/16	0.1	28.95	1	29.00	29.05	-0.9	8,842	-0.01%
2021/12/15	3	28.87	0	0.00	29.00	3	8,920	0.03%
2021/12/14	1	28.95	0	0.00	29.00	1	9,055	0.01%
2021/12/13	15	29.00	0	0.00	29.00	15	9,093	0.16%
2021/12/10	0	0.00	6	29.29	29.25	-6	9,183	-0.07%
2021/12/09	7	29.04	0	0.00	29.15	7	9,208	0.08%
2021/12/08	2	29.23	0	0.00	29.20	2	9,224	0.02%
2021/12/03	5	29.27	2	29.25	29.15	3	9,194	0.03%
2021/12/02	3	29.13	0	0.00	29.15	3	9,150	0.03%
2021/12/01	6	29.10	7	29.26	29.30	-1	9,177	-0.01%
2021/11/30	1	28.60	0	0.00	28.60	1	9,029	0.01%
2021/11/29	0	0.00	1	29.30	29.30	-1	8,533	-0.01%
2021/11/26	1	29.35	5	29.29	29.15	-4	8,478	-0.05%
2021/11/25	3	29.50	11	29.55	29.65	-8	8,556	-0.09%
2021/11/24	1	29.05	9	29.20	29.35	-8	8,523	-0.09%
2021/11/23	2	29.00	0	0.00	29.10	2	8,519	0.02%
2021/11/22	1	29.25	5	29.38	29.40	-4	8,569	-0.05%
2021/11/19	2	29.15	32	29.14	29.20	-30	8,606	-0.35%
2021/11/18	2	28.75	2	28.78	28.80	0	8,619	0.00%
2021/11/17	2	28.85	0	0.00	28.80	2	8,680	0.02%
2021/11/16	2	28.70	3	29.00	29.05	-1	8,713	-0.01%
2021/11/15	0	0.00	3.6	28.80	28.75	-3.6	8,784	-0.04%
2021/11/11	4	28.69	0	0.00	28.65	4	8,921	0.04%
2021/11/10	3	28.75	0.2	28.70	28.95	2.8	9,163	0.03%
2021/11/09	6	28.58	0	0.00	28.85	6	9,297	0.06%
2021/11/08	31.3	28.71	24	29.06	28.45	7.3	9,288	0.08%
2021/11/05	5	29.52	0	0.00	29.55	5	9,167	0.05%
2021/11/04	20	29.75	76	29.71	29.80	-56	9,214	-0.61%
2021/11/03	0	0.00	13	29.23	29.30	-13	9,028	-0.14%
2021/11/01	6	29.03	17	29.14	29.10	-11	9,537	-0.12%
2021/10/29	11	29.10	1	29.20	29.20	10	9,619	0.10%
2021/10/28	6	29.37	6	29.30	29.35	0	9,800	0.00%
2021/10/27	0	0.00	2	29.35	29.35	-2	9,985	-0.02%
2021/10/26	0	0.00	5	29.24	29.30	-5	10,226	-0.05%
2021/10/25	0	0.00	4	29.15	29.20	-4	10,286	-0.04%
2021/10/21	0	0.00	5	29.15	29.10	-5	10,481	-0.05%
2021/10/20	2	28.78	8	28.83	28.90	-6	10,426	-0.06%
2021/10/19	3	28.45	4.4	28.47	28.50	-1.4	10,454	-0.01%
2021/10/18	5	28.65	9.3	28.48	28.35	-4.3	10,711	-0.04%
2021/10/15	0	0.00	1	28.65	28.70	-1	12,208	-0.01%
2021/10/14	0	0.00	8	28.63	28.40	-8	12,692	-0.06%
2021/10/13	1	28.60	0	0.00	28.70	1	12,980	0.01%
2021/10/12	1	28.70	1	28.50	28.70	0	13,135	0.00%
2021/10/08	2	28.45	2	28.50	28.40	0	13,243	0.00%
2021/10/07	6	28.30	35.1	28.34	28.35	-29.1	13,279	-0.22%
2021/10/06	1	27.45	2	27.50	27.55	-1	13,170	-0.01%
2021/10/05	1.2	27.16	0	0.00	27.40	1.2	13,192	0.01%
2021/10/04	2	27.25	0	0.00	27.15	2	13,283	0.02%
2021/09/30	2	27.20	0	0.00	27.50	2	13,451	0.01%
2021/09/29	15	27.15	0	0.00	27.25	15	13,541	0.11%
2021/09/28	2	27.60	1	27.70	27.70	1	13,644	0.01%
2021/09/27	0	0.00	5	27.65	27.60	-5	13,995	-0.04%
2021/09/24	0	0.00	1	27.80	27.70	-1	14,038	-0.01%
2021/09/23	1	27.65	0.7	27.70	27.75	0.3	14,059	0.00%
2021/09/17	0	0.00	1	27.75	27.70	-1	14,159	-0.01%
2021/09/16	2	27.55	0	0.00	27.70	2	14,152	0.01%
2021/09/15	11	27.80	19	27.65	27.75	-8	14,166	-0.06%
2021/09/13	1	27.00	0	0.00	27.05	1	14,016	0.01%
2021/09/10	2	27.13	0	0.00	27.15	2	14,056	0.01%
2021/09/09	10	27.08	0	0.00	27.10	10	14,211	0.07%
2021/09/08	11	27.15	0	0.00	27.20	11	14,292	0.08%
2021/09/07	0	0.00	3	27.48	27.45	-3	14,376	-0.02%
2021/09/03	0	0.00	2	27.55	27.55	-2	14,530	-0.01%
2021/09/01	0	0.00	10	27.70	27.55	-10	14,856	-0.07%
2021/08/31	1	27.40	0.2	27.50	27.40	0.8	14,874	0.01%
2021/08/30	1	27.45	2	27.65	27.65	-1	14,854	-0.01%
2021/08/27	4	27.43	6	27.41	27.50	-2	14,902	-0.01%
2021/08/26	0	0.00	3	27.38	27.35	-3	14,962	-0.02%
2021/08/25	4	27.78	0	0.00	27.75	4	15,092	0.03%
2021/08/24	1	27.50	10	27.45	27.60	-9	15,225	-0.06%
2021/08/23	1	27.00	0	0.00	26.95	1	15,310	0.01%
2021/08/19	2.2	26.61	0	0.00	26.70	2.2	16,216	0.01%
2021/08/17	0	0.00	3	26.75	26.75	-3	16,279	-0.02%
2021/08/16	18	26.90	1	27.00	26.70	17	16,316	0.10%
2021/08/12	8	27.27	0.3	27.60	27.35	7.7	16,283	0.05%
2021/08/11	3	27.20	12.1	27.30	27.20	-9.1	16,355	-0.06%
2021/08/10	16.1	27.15	0	0.00	27.20	16.1	16,448	0.10%
2021/08/09	9	27.36	0	0.00	27.30	9	16,610	0.05%
2021/08/06	20	27.50	3	27.57	27.70	17	16,679	0.10%
2021/08/05	16	27.11	0	0.00	27.10	16	16,561	0.10%
2021/08/04	8	27.21	1	27.25	27.30	7	16,863	0.04%
2021/08/03	3	27.15	0	0.00	27.40	3	17,018	0.02%
2021/08/02	9.8	27.54	2	27.50	27.60	7.8	17,057	0.05%
2021/07/30	15.1	27.95	5	27.90	27.75	10.1	16,996	0.06%
2021/07/29	1.1	28.02	0	0.00	28.00	1.1	16,936	0.01%
2021/07/28	2	27.93	0.1	28.05	28.05	2	17,088	0.01%
2021/07/27	8	28.16	4	28.13	28.15	4	17,297	0.02%
2021/07/26	17	28.13	0	0.00	28.10	17	17,603	0.10%
2021/07/23	6	28.14	0.1	28.30	28.10	5.9	17,588	0.03%
2021/07/22	16.1	28.21	1	28.15	28.20	15.1	17,556	0.09%
2021/07/21	87	28.26	1	28.10	28.05	86	17,414	0.49%
2021/07/20	18	31.26	1	31.20	31.20	17	16,072	0.11%
2021/07/19	13	31.52	5	31.40	31.65	8	15,731	0.05%
2021/07/16	13	31.65	2	31.80	31.75	11	15,823	0.07%
2021/07/15	8	32.02	3	32.07	31.95	5	15,840	0.03%
2021/07/14	0	0.00	2	32.25	32.10	-2	15,771	-0.01%
2021/07/13	16	32.60	19	32.52	32.20	-3	15,830	-0.02%
2021/07/12	8	32.71	4	32.80	32.65	4	15,761	0.03%
2021/07/09	20	32.56	0	0.00	32.70	20	15,802	0.13%
2021/07/08	1	32.90	8	33.03	32.80	-7	16,007	-0.04%
2021/07/07	0	0.00	4	32.71	32.75	-4	16,035	-0.02%
2021/07/06	13	32.66	25	32.66	32.70	-12	16,221	-0.07%
2021/07/05	8	32.55	8	32.64	32.55	0	16,263	0.00%
2021/07/02	3	31.78	1	32.35	32.35	2	16,203	0.01%
2021/07/01	5	31.31	0	0.00	31.05	5	16,089	0.03%
2021/06/30	2	30.93	11	31.05	31.00	-9	16,096	-0.06%
2021/06/29	9	30.70	0	0.00	30.75	9	16,144	0.06%
2021/06/28	5	30.86	5	30.90	30.80	0	16,267	0.00%
2021/06/25	0	0.00	10	30.90	30.80	-10	16,274	-0.06%
2021/06/24	13	30.42	0	0.00	30.40	13	16,354	0.08%
2021/06/22	11	30.41	1	30.55	30.40	10	16,918	0.06%
2021/06/21	6	30.58	0	0.00	30.30	6	17,834	0.03%
2021/06/16	1	30.30	20	30.90	30.60	-19	19,062	-0.10%
2021/06/11	20	30.20	0	0.00	30.15	20	19,612	0.10%
2021/06/09	1	30.20	0	0.00	30.20	1	19,730	0.01%
2021/06/08	1.4	30.66	1	30.65	30.65	0.4	19,762	0.00%
2021/06/07	1	30.50	10	30.53	30.55	-9	19,818	-0.05%
2021/06/04	0	0.00	3	30.85	30.95	-3	19,841	-0.02%
2021/06/03	10	31.25	2	31.33	31.25	8	19,870	0.04%
2021/06/02	12	31.34	5	31.42	31.35	7	19,923	0.04%
2021/06/01	5	31.36	31.1	31.26	31.40	-26.1	19,887	-0.13%
2021/05/31	10	30.68	53	30.78	30.75	-43	19,846	-0.22%
2021/05/28	36	30.50	5	30.10	30.55	31	19,835	0.16%
2021/05/27	8	29.68	0	0.00	29.55	8	19,905	0.04%
2021/05/26	1	29.75	1	30.00	29.70	0	19,518	0.00%
2021/05/25	2	29.70	0	0.00	29.55	2	19,581	0.01%
2021/05/24	5	28.95	0	0.00	29.30	5	19,634	0.03%
2021/05/20	6	29.30	7	29.27	29.20	-1	19,584	-0.01%
2021/05/19	3	29.02	1	29.15	29.15	2	19,594	0.01%
2021/05/18	6	28.54	6	28.48	28.70	0	19,648	0.00%
2021/05/17	4	28.35	5	27.96	27.90	-1	19,605	-0.01%
2021/05/14	7	29.59	3	29.75	29.55	4	19,375	0.02%
2021/05/13	5	29.87	4	29.23	29.70	1	19,318	0.01%
2021/05/12	18	29.79	55	29.97	30.00	-37	19,135	-0.19%
2021/05/11	19	30.66	4	30.65	30.50	15	18,813	0.08%
2021/05/10	21	30.62	14	30.73	31.20	7	18,683	0.04%
2021/05/07	16	30.98	6	31.03	31.15	10	19,015	0.05%
2021/05/06	0	0.00	1	30.70	30.75	-1	19,568	-0.01%
2021/05/05	15	30.94	1	30.90	30.80	14	20,029	0.07%
2021/05/04	1	30.75	15	30.95	31.15	-14	19,961	-0.07%
2021/05/03	17.5	31.87	17	31.72	31.65	0.5	19,780	0.00%
2021/04/29	4	32.56	5	32.53	32.70	-1	19,586	-0.01%
2021/04/28	0	0.00	7	32.61	32.70	-7	19,594	-0.04%
2021/04/27	10	32.70	0	0.00	32.60	10	19,730	0.05%
2021/04/26	7	32.68	0	0.00	32.80	7	19,659	0.04%
2021/04/23	6	32.24	5	32.50	32.45	1	19,574	0.01%
2021/04/22	11	32.61	22	32.64	32.55	-11	19,688	-0.06%
2021/04/21	3	33.03	1	33.10	33.00	2	19,681	0.01%
2021/04/20	1	33.10	5	33.10	33.10	-4	19,604	-0.02%
2021/04/19	25	33.05	18	33.06	33.05	7	19,556	0.04%
2021/04/16	111	32.99	0	0.00	32.95	111	19,469	0.57%	大買/鉅額交易
2021/04/15	6	32.79	0	0.00	32.85	6	19,541	0.03%
2021/04/14	1	32.50	15	32.62	33.00	-14	19,450	-0.07%
2021/04/13	8	33.39	10.1	33.40	33.15	-2.1	19,250	-0.01%
2021/04/12	23	33.47	16	33.50	33.40	7	19,191	0.04%
2021/04/09	4	33.66	2	33.75	33.70	2	19,040	0.01%
2021/04/08	9	33.52	1	33.55	33.55	8	18,929	0.04%
2021/04/07	8	33.44	0	0.00	33.45	8	18,819	0.04%
2021/04/06	10	33.45	1.1	33.45	33.40	8.9	18,656	0.05%
2021/04/01	6	33.46	1	33.55	33.40	5	18,698	0.03%
2021/03/31	1	33.50	2.1	33.89	33.50	-1.1	18,637	-0.01%
2021/03/30	3	33.68	6	33.59	33.85	-3	18,519	-0.02%
2021/03/29	13	33.47	12	33.43	33.55	1	18,451	0.01%
2021/03/26	10	33.25	9	33.37	33.45	1	18,397	0.01%
2021/03/25	20	33.15	11	33.06	33.20	9	18,661	0.05%
2021/03/24	23	33.77	6.4	33.90	33.75	16.6	18,375	0.09%
2021/03/23	2	34.58	6	34.49	34.75	-4	17,678	-0.02%
2021/03/22	1	34.05	7	34.26	34.35	-6	17,445	-0.03%
2021/03/19	2	33.85	16.2	33.91	33.85	-14.2	17,615	-0.08%
2021/03/18	22	33.69	20.1	33.80	33.85	1.9	17,268	0.01%
2021/03/17	2	32.60	3	32.57	32.65	-1	16,685	-0.01%
2021/03/16	5	32.55	9.1	32.62	32.60	-4.1	16,767	-0.02%
2021/03/15	3	32.70	1	32.70	32.60	2	16,836	0.01%
2021/03/12	0	0.00	10	32.50	32.40	-10	16,874	-0.06%
2021/03/11	1	32.20	11	32.19	32.25	-10	16,894	-0.06%
2021/03/10	37	32.13	4	32.10	32.10	33	16,992	0.19%
2021/03/09	0	0.00	1	31.85	32.00	-1	17,174	-0.01%
2021/03/08	1	31.80	1	31.70	31.80	0	17,336	0.00%
2021/03/05	4	31.46	5.4	31.65	31.65	-1.4	17,400	-0.01%
2021/03/04	9	31.21	11	31.24	31.35	-2	17,900	-0.01%
2021/03/03	1	31.45	0	0.00	31.40	1	17,975	0.01%
2021/03/02	30	31.58	6	31.77	31.35	24	17,826	0.13%
2021/02/26	6	31.40	12	31.98	32.00	-6	17,634	-0.03%
2021/02/25	12	31.90	4	31.94	31.70	8	17,263	0.05%
2021/02/24	59	31.90	4	31.90	31.90	55	17,199	0.32%
2021/02/23	5	31.77	4.2	31.75	31.80	0.8	17,047	0.00%
2021/02/22	3	31.35	5	31.27	31.30	-2	16,982	-0.01%
2021/02/19	44	31.18	2	30.75	31.15	42	17,001	0.25%
2021/02/18	7	30.91	1	30.95	30.80	6	17,007	0.04%
2021/02/17	8	31.00	7	31.02	31.00	1	17,080	0.01%
2021/02/05	53	30.89	4	30.76	30.80	49	17,294	0.28%
2021/02/04	31	30.79	4	30.86	30.75	27	17,281	0.16%
2021/02/03	0	0.00	4.1	31.18	31.10	-4.1	17,275	-0.02%
2021/02/02	1.2	31.35	1	31.15	31.15	0.2	17,264	0.00%
2021/01/29	23	31.97	3	31.27	31.25	20	17,075	0.12%
2021/01/28	8	32.38	21.3	32.70	32.70	-13.3	16,547	-0.08%
2021/01/27	7.2	32.24	26	32.23	32.35	-18.8	15,969	-0.12%
2021/01/26	1	31.30	5	31.17	30.85	-4	15,400	-0.03%
2021/01/25	0	0.00	9	31.19	31.20	-9	15,324	-0.06%
2021/01/22	2	30.25	8.3	30.72	30.70	-6.3	15,169	-0.04%
2021/01/21	2	30.13	10.3	30.01	29.90	-8.3	15,053	-0.06%
2021/01/20	8	30.19	2	30.05	30.00	6	15,065	0.04%
2021/01/18	0	0.00	31.1	30.62	30.65	-31.1	14,940	-0.21%
2021/01/15	20	31.31	7	31.91	31.00	13	14,884	0.09%
2021/01/14	4	31.38	17	31.48	31.65	-13	14,880	-0.09%
2021/01/13	0.2	31.00	1	31.15	30.90	-0.8	14,588	-0.01%
2021/01/12	5	30.95	16	30.67	30.85	-11	14,473	-0.08%
2021/01/11	4	30.86	6	30.73	31.00	-2	14,358	-0.01%
2021/01/08	1	30.80	5	30.65	31.00	-4	14,310	-0.03%
2021/01/07	3	30.50	2	30.48	30.50	1	14,310	0.01%
2021/01/06	7	30.26	3.2	30.42	30.35	3.8	14,332	0.03%
2021/01/05	10	30.40	1	30.55	30.50	9	14,261	0.06%
2021/01/04	32	30.92	14	30.80	30.80	18	14,338	0.13%
2020/12/30	6	30.79	0	0.00	31.15	6	14,284	0.04%
2020/12/29	8	31.11	19	31.10	30.95	-11	14,241	-0.08%
2020/12/28	6	30.88	9	30.98	31.05	-3	14,242	-0.02%
2020/12/25	2	30.60	0	0.00	30.55	2	14,281	0.01%
2020/12/24	0	0.00	4	30.45	30.65	-4	14,304	-0.03%
2020/12/23	8	29.99	3	30.00	30.00	5	14,316	0.03%
2020/12/21	6	29.48	34	29.44	30.05	-28	14,500	-0.19%
2020/12/18	0	0.00	5	30.50	30.20	-5	14,448	-0.03%
2020/12/17	21	30.41	1	30.55	30.40	20	14,367	0.14%
2020/12/16	2	30.78	32.3	30.82	31.05	-30.3	14,155	-0.21%
2020/12/15	17	30.11	15.2	30.23	30.05	1.8	14,004	0.01%
2020/12/14	9	30.87	4.5	30.82	31.05	4.5	13,637	0.03%
2020/12/11	2	31.33	0.2	31.50	31.60	1.8	13,407	0.01%
2020/12/10	12	31.62	0	0.00	31.65	12	13,431	0.09%
2020/12/09	2.3	32.00	13	32.07	32.15	-10.8	13,358	-0.08%
2020/12/08	3	31.88	3	31.95	31.80	0	13,298	0.00%
2020/12/07	1	31.30	0.1	31.40	31.55	0.9	13,328	0.01%
2020/12/04	13	31.10	7	31.06	31.30	6	13,346	0.04%
2020/12/03	4.1	31.21	11.1	31.28	31.30	-7	13,311	-0.05%
2020/12/02	16	31.33	24	31.01	31.45	-8	13,065	-0.06%
2020/12/01	4.1	30.65	0	0.00	30.65	4.1	12,992	0.03%
2020/11/30	70	30.89	0	0.00	29.85	70	12,941	0.54%
2020/11/27	11	30.78	3	30.80	30.95	8	12,362	0.06%
2020/11/26	0	0.00	4	30.29	30.30	-4	12,214	-0.03%
2020/11/25	11	30.20	0	0.00	30.05	11	12,470	0.09%
2020/11/24	0	0.00	10	30.06	30.25	-10	12,502	-0.08%
2020/11/20	1	30.00	0	0.00	30.05	1	12,639	0.01%
2020/11/18	0	0.00	4	30.16	30.15	-4	13,270	-0.03%
2020/11/17	13	30.15	3	30.20	30.30	10	13,303	0.08%
2020/11/16	3	30.30	4	30.26	30.40	-1	13,666	-0.01%
2020/11/13	13	29.78	19.3	29.98	30.30	-6.3	13,937	-0.05%
2020/11/11	1	29.40	1	29.35	29.45	0	13,805	0.00%
2020/11/10	0.1	29.45	2	29.40	29.15	-2	13,896	-0.01%
2020/11/09	0	0.00	10	29.23	29.50	-10	14,204	-0.07%
2020/11/06	0	0.00	2	29.13	29.15	-2	14,334	-0.01%
2020/11/04	0	0.00	1	29.10	29.00	-1	14,677	-0.01%
2020/11/03	11	28.85	0	0.00	28.75	11	14,804	0.07%
2020/11/02	1	28.40	0	0.00	28.35	1	14,923	0.01%
2020/10/30	4	28.58	10	28.55	28.50	-6	15,195	-0.04%
2020/10/29	20	28.69	15	28.73	28.70	5	15,516	0.03%
2020/10/28	11	29.40	11.2	29.30	29.15	-0.2	15,648	0.00%
2020/10/27	11	28.96	14	29.00	29.00	-3	15,788	-0.02%
2020/10/26	5	29.28	0	0.00	29.30	5	15,965	0.03%
2020/10/23	0	0.00	5	28.80	28.85	-5	15,965	-0.03%
2020/10/22	1	28.55	0	0.00	28.75	1	16,121	0.01%
2020/10/21	1	28.70	0	0.00	28.55	1	16,129	0.01%
2020/10/19	2	28.80	0	0.00	28.80	2	17,134	0.01%
2020/10/16	6	29.04	0	0.00	28.80	6	17,377	0.03%
2020/10/15	4	29.35	6	29.35	29.10	-2	17,940	-0.01%
2020/10/14	10	28.95	0	0.00	29.05	10	18,796	0.05%
2020/10/13	5	28.55	0	0.00	28.70	5	19,194	0.03%
2020/10/12	3	28.88	0	0.00	28.85	3	19,999	0.02%
2020/10/08	4	29.60	0	0.00	29.70	4	20,058	0.02%
2020/10/07	5	29.35	0	0.00	29.35	5	20,337	0.02%
2020/10/06	0	0.00	1	29.70	29.75	-1	20,617	0.00%
2020/10/05	0	0.00	5	29.55	29.55	-5	20,907	-0.02%
2020/09/30	1	29.95	0	0.00	29.80	1	21,182	0.00%
2020/09/28	1	29.55	16	29.67	29.70	-15	22,677	-0.07%
2020/09/25	0	0.00	5	29.08	29.15	-5	23,163	-0.02%
2020/09/24	20	29.10	2	29.23	28.85	18	23,278	0.08%
2020/09/23	8	29.95	7	30.01	29.95	1	23,293	0.00%
2020/09/22	3	29.02	1	29.00	29.10	2	23,223	0.01%
2020/09/21	13	29.74	11	29.52	29.50	2	23,384	0.01%
2020/09/18	6	29.77	4	29.85	29.85	2	23,772	0.01%
2020/09/17	14	29.83	7	29.75	29.65	7	24,067	0.03%
2020/09/16	19	30.26	3	30.27	30.10	16	24,572	0.07%
2020/09/14	8	29.89	2	29.90	30.10	6	25,480	0.02%
2020/09/11	8	29.63	5	30.10	29.90	3	26,124	0.01%
2020/09/10	4	30.03	0	0.00	29.80	4	26,381	0.02%
2020/09/09	9	30.09	0	0.00	30.45	9	26,211	0.03%
2020/09/08	13	30.81	3	30.80	30.70	10	26,220	0.04%
2020/09/07	7	31.39	5	31.20	31.30	2	26,257	0.01%
2020/09/04	1	30.90	2	31.33	31.75	-1	26,490	0.00%
2020/09/03	4	31.84	11	31.88	31.70	-7	26,531	-0.03%
2020/09/02	3	32.10	1.3	32.10	32.25	1.7	26,768	0.01%
2020/09/01	1	32.40	1.2	32.34	32.35	-0.2	26,957	0.00%
2020/08/31	5	32.29	10	32.60	31.90	-5	26,976	-0.02%
2020/08/28	11	32.58	0	0.00	32.60	11	26,817	0.04%
2020/08/27	4	33.18	0	0.00	33.15	4	26,914	0.01%
2020/08/26	11	33.54	0	0.00	33.60	11	26,905	0.04%
2020/08/25	57	33.45	44	33.83	34.00	13	26,848	0.05%
2020/08/24	2	32.15	1	32.80	32.60	1	26,739	0.00%
2020/08/21	5	31.28	0	0.00	31.30	5	26,576	0.02%
2020/08/20	8	31.22	4	30.74	30.90	4	26,599	0.02%
2020/08/19	23	32.79	8	32.91	32.40	15	26,146	0.06%
2020/08/18	14	34.17	2	33.95	33.90	12	25,677	0.05%
2020/08/17	5	34.60	6.7	34.54	34.50	-1.7	25,642	-0.01%
2020/08/14	7	35.04	3	34.85	34.75	4	25,563	0.02%
2020/08/13	7	35.17	9	35.26	34.85	-2	25,531	-0.01%
2020/08/12	0	0.00	6	34.59	34.70	-6	25,390	-0.02%
2020/08/11	8	33.94	1	34.15	34.00	7	25,355	0.03%
2020/08/10	10	34.56	0	0.00	34.50	10	25,399	0.04%
2020/08/07	7	34.88	1	34.95	34.90	6	25,411	0.02%
2020/08/06	6	34.50	11	34.78	34.95	-5	25,295	-0.02%
2020/08/05	17	35.11	2	35.65	34.90	15	25,235	0.06%
2020/08/04	1	34.60	15	34.75	35.00	-14	24,978	-0.06%
2020/08/03	15	33.95	4	33.86	33.85	11	24,798	0.04%
2020/07/31	4	34.86	5	34.74	34.50	-1	24,671	0.00%
2020/07/30	0	0.00	17	34.51	34.60	-17	24,446	-0.07%
2020/07/29	4	33.85	2	33.50	33.80	2	24,306	0.01%
2020/07/28	4	33.65	11	33.64	33.25	-7	24,304	-0.03%
2020/07/27	17	33.39	1	33.10	33.25	16	24,479	0.07%
2020/07/24	17	34.00	10	33.60	34.10	7	24,440	0.03%
2020/07/23	6	35.58	20	35.54	35.60	-14	23,976	-0.06%
2020/07/22	5	33.95	7	34.32	34.25	-2	23,476	-0.01%
2020/07/21	18	33.94	5	34.31	33.90	13	23,295	0.06%
2020/07/20	41	32.86	28	32.85	32.95	13	22,719	0.06%
2020/07/17	71	36.14	80	35.54	35.80	-9	21,717	-0.04%
2020/07/16	66	35.70	68.2	35.84	36.00	-2.2	21,458	-0.01%
2020/07/15	3	34.00	18	34.32	34.05	-15	20,700	-0.07%
2020/07/14	7	33.76	0	0.00	34.10	7	20,543	0.03%
2020/07/13	14	33.95	2	34.05	34.20	12	20,361	0.06%
2020/07/10	11	32.87	55	32.90	32.55	-44	20,175	-0.22%
2020/07/09	15	33.64	15	33.67	33.40	0	20,251	0.00%
2020/07/08	23	33.34	17	33.51	33.45	6	19,957	0.03%
2020/07/07	30	35.46	10.6	34.87	34.50	19.4	19,252	0.10%
2020/07/06	22	38.52	17	38.24	38.65	5	18,297	0.03%
2020/07/03	2	36.98	21	37.19	37.20	-19	17,841	-0.11%
2020/07/02	5	37.02	12	37.22	37.15	-7	17,796	-0.04%
2020/07/01	10	36.74	2	36.93	36.80	8	17,701	0.05%
2020/06/30	0	0.00	1	36.00	35.80	-1	17,522	-0.01%
2020/06/29	2	35.38	7	35.36	35.65	-5	17,474	-0.03%
2020/06/24	9	35.96	11	36.17	35.65	-2	17,243	-0.01%
2020/06/23	12	35.92	28.4	35.43	36.00	-16.4	17,191	-0.10%
2020/06/22	2	34.88	7.2	35.00	34.80	-5.2	17,223	-0.03%
2020/06/19	22	34.58	175.1	34.95	34.65	-153.1	16,876	-0.91%	大賣/鉅額交易
2020/06/18	3	33.93	14	33.51	34.00	-11	16,268	-0.07%
2020/06/17	4	31.98	152	32.00	32.25	-148	15,614	-0.95%	大賣/鉅額交易
2020/06/16	2	31.35	6	31.43	31.45	-4	15,581	-0.03%
2020/06/15	4	31.31	3	31.30	31.10	1	15,850	0.01%
2020/06/12	0	0.00	2	30.45	30.70	-2	15,963	-0.01%
2020/06/11	25	30.92	18	31.42	30.65	7	16,131	0.04%
2020/06/10	2	31.35	7.1	31.37	31.45	-5.1	16,046	-0.03%
2020/06/09	16	31.13	10	31.12	31.15	6	16,115	0.04%
2020/06/08	0	0.00	19	30.20	30.45	-19	16,095	-0.12%
2020/06/05	0	0.00	14	29.95	29.80	-14	15,920	-0.09%
2020/06/04	0	0.00	8	29.88	29.85	-8	15,885	-0.05%
2020/06/03	5.1	29.65	4.4	29.63	29.55	0.7	15,994	0.00%
2020/06/02	17	29.10	3	29.18	29.15	14	15,975	0.09%
2020/06/01	0	0.00	6	28.98	29.00	-6	15,911	-0.04%
2020/05/29	6	28.16	0	0.00	28.60	6	15,862	0.04%
2020/05/28	1	28.80	11	28.75	28.50	-10	15,593	-0.06%
2020/05/27	1	28.30	2	28.40	28.60	-1	15,671	-0.01%
2020/05/26	0	0.00	9	28.34	28.20	-9	15,660	-0.06%
2020/05/25	5	28.06	0	0.00	28.20	5	15,661	0.03%
2020/05/22	1	28.10	0	0.00	28.40	1	15,642	0.01%
2020/05/21	0	0.00	1	28.35	28.35	-1	15,516	-0.01%
2020/05/20	0.1	28.00	6	28.46	28.15	-5.9	15,471	-0.04%
2020/05/19	3	28.20	15	28.18	28.30	-12	15,304	-0.08%
2020/05/18	0	0.00	6	27.82	27.55	-6	15,109	-0.04%
2020/05/15	4	28.04	1	28.30	28.10	3	14,963	0.02%
2020/05/13	0	0.00	1	27.65	27.55	-1	14,627	-0.01%
2020/05/12	0	0.00	5	27.50	27.50	-5	14,527	-0.03%
2020/05/11	10	27.75	0	0.00	27.80	10	14,438	0.07%
2020/05/08	19	27.40	0	27.45	27.45	19	14,348	0.13%
2020/05/07	2	27.78	4	27.70	27.70	-2	14,148	-0.01%
2020/05/06	1	27.70	1	27.70	27.80	0	14,116	0.00%
2020/05/05	3	27.93	5	27.93	27.75	-2	14,084	-0.01%
2020/05/04	3	27.33	13	27.50	27.85	-10	14,076	-0.07%
2020/04/30	1.4	28.06	2	28.05	28.25	-0.7	14,023	0.00%
2020/04/29	2	27.08	9.7	27.45	27.70	-7.7	13,812	-0.06%
2020/04/28	2	26.65	6	26.89	26.90	-4	13,693	-0.03%
2020/04/27	1	26.45	9	26.57	26.50	-8	14,075	-0.06%
2020/04/24	0	0.00	7	26.10	26.00	-7	14,009	-0.05%
2020/04/23	0	0.00	8.1	25.87	26.00	-8.1	14,093	-0.06%
2020/04/22	0	0.00	4	25.18	25.55	-4	14,082	-0.03%
2020/04/21	15	25.43	16.4	25.59	25.30	-1.4	14,140	-0.01%
2020/04/20	19	26.12	0	0.00	26.00	19	14,000	0.14%
2020/04/17	16	26.09	4	26.38	26.05	12	13,943	0.09%
2020/04/16	15	26.14	0	0.00	26.20	15	13,857	0.11%
2020/04/15	27	26.50	71	26.60	26.50	-44	13,799	-0.32%
2020/04/14	91	26.61	32	26.56	26.70	59	13,667	0.43%
2020/04/13	2	25.40	4	25.38	25.65	-2	13,389	-0.01%
2020/04/10	0	0.00	6	25.19	25.25	-6	13,364	-0.04%
2020/04/09	4	25.13	4	25.14	25.05	0	13,461	0.00%
2020/04/08	3	25.17	2.2	25.15	25.10	0.8	13,400	0.01%
2020/04/07	3	25.50	20	25.30	25.20	-17	13,319	-0.13%
2020/04/06	12	25.19	1	25.30	25.15	11	13,189	0.08%
2020/04/01	15	24.44	23	24.33	24.40	-8	12,942	-0.06%
2020/03/31	10	24.20	21	24.26	24.50	-11	12,762	-0.09%
2020/03/30	5	23.71	0	0.00	23.85	5	12,531	0.04%
2020/03/27	27	24.11	42	23.85	23.75	-15	12,401	-0.12%
2020/03/26	22	24.34	31	24.28	24.00	-9	12,097	-0.07%
2020/03/24	0	0.00	6	20.88	21.10	-6	11,524	-0.05%
2020/03/23	14.2	19.35	0	0.00	19.20	14.2	11,424	0.12%
2020/03/20	26	20.17	2.2	20.08	20.40	23.8	11,436	0.21%
2020/03/19	3.2	18.74	4	18.84	18.65	-0.8	11,212	-0.01%
2020/03/18	15.1	20.72	2	20.25	20.10	13.1	10,953	0.12%
2020/03/17	39	21.31	0	0.00	20.80	39	10,800	0.36%
2020/03/16	14	22.76	0	0.00	22.15	14	10,897	0.13%
2020/03/13	5	22.23	3	22.30	23.00	2	10,808	0.02%
2020/03/12	2	23.33	10	23.85	23.65	-8	10,546	-0.08%
2020/03/11	4	24.84	0	0.00	24.70	4	10,399	0.04%
2020/03/10	12	24.97	0	0.00	25.05	12	10,345	0.12%
2020/03/06	4	26.56	0	0.00	26.25	4	10,701	0.04%
2020/03/05	4	27.10	0	0.00	27.20	4	10,607	0.04%
2020/03/04	0	0.00	3	27.13	27.20	-3	10,769	-0.03%
2020/03/03	1	26.90	3	27.25	26.90	-2	10,713	-0.02%
2020/03/02	2	26.58	2	26.95	26.55	0	10,732	0.00%
2020/02/27	0	0.00	12	27.10	27.05	-12	10,841	-0.11%
2020/02/26	1	27.10	0	0.00	27.10	1	10,759	0.01%
2020/02/25	3	27.25	0	0.00	27.25	3	10,791	0.03%
2020/02/21	1	27.85	0	0.00	27.90	1	10,999	0.01%
2020/02/19	0	0.00	2	28.13	28.10	-2	11,376	-0.02%
2020/02/17	6	27.63	5	28.00	27.60	1	12,063	0.01%
2020/02/14	1	28.35	9	28.46	28.30	-8	12,350	-0.06%
2020/02/12	0	0.00	4	28.00	28.25	-4	12,603	-0.03%
2020/02/11	0	0.00	5	28.00	28.00	-5	12,951	-0.04%
2020/02/06	0	0.00	7	28.18	28.25	-7	13,598	-0.05%
2020/02/05	12	27.74	2	27.80	27.80	10	13,831	0.07%
2020/02/04	0	0.00	10	27.70	28.00	-10	13,873	-0.07%
2020/02/03	3	26.90	27	26.81	27.00	-24	14,180	-0.17%
2020/01/31	1	27.70	2	27.83	27.25	-1	14,150	-0.01%
2020/01/30	6	27.23	8	27.29	27.20	-2	14,227	-0.01%
2020/01/20	2	29.25	0	0.00	29.40	2	13,968	0.01%
2020/01/17	0	0.00	10	29.21	29.30	-10	14,035	-0.07%
2020/01/16	3	28.65	0	0.00	28.90	3	14,048	0.02%
2020/01/15	0	0.00	4	29.00	28.90	-4	14,243	-0.03%
2020/01/14	0	0.00	1	28.70	28.85	-1	14,230	-0.01%
2020/01/10	2	28.75	0.2	28.70	28.75	1.8	14,387	0.01%
2020/01/09	0	0.00	40	28.69	28.70	-40	14,426	-0.28%
2020/01/08	14	28.19	0	0.00	28.10	14	14,552	0.10%
2020/01/07	0	0.00	11	28.35	28.50	-11	14,568	-0.08%
2020/01/06	1	28.05	0	0.00	28.00	1	14,593	0.01%
2020/01/03	1	28.25	11	28.48	28.30	-10	14,687	-0.07%
2020/01/02	1	28.30	2.1	28.59	28.40	-1.1	14,707	-0.01%
2019/12/31	5	28.35	0	0.00	28.35	5	14,712	0.03%
2019/12/30	2	28.70	2	28.75	28.60	0	14,838	0.00%
2019/12/27	5	28.85	0	0.00	28.90	5	14,891	0.03%
2019/12/26	0	0.00	2	29.00	28.90	-2	14,936	-0.01%
2019/12/24	1	29.15	0	0.00	28.70	1	15,224	0.01%
2019/12/23	1	29.60	0	0.00	29.15	1	15,260	0.01%
2019/12/19	0	0.00	1	29.75	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	10	29.80	29.85	-10	16,361	-0.06%
2019/12/17	0	0.00	20.1	29.66	29.80	-20.1	16,488	-0.12%
2019/12/16	9	29.68	2	29.30	29.30	7	16,446	0.04%
2019/12/13	0	0.00	11	29.75	29.85	-11	16,464	-0.07%
2019/12/12	4	29.75	2	29.80	29.60	2	16,528	0.01%
2019/12/11	31	29.76	4	29.83	29.50	27	16,473	0.16%
2019/12/10	0	0.00	7	29.15	29.45	-7	16,087	-0.04%
2019/12/09	2	29.25	0	0.00	29.20	2	16,067	0.01%
2019/12/06	8	29.42	16	29.25	29.20	-8	16,193	-0.05%
2019/12/05	0	0.00	15	29.03	29.00	-15	16,010	-0.09%
2019/12/04	0	0.00	9	28.91	29.00	-9	16,134	-0.06%
2019/12/03	2	29.05	13	28.52	28.90	-11	16,043	-0.07%
2019/12/02	0	0.00	10	27.85	27.80	-10	15,582	-0.06%
2019/11/29	2	28.25	90.4	27.86	27.70	-88.4	15,501	-0.57%
2019/11/28	2	28.63	4	28.68	28.55	-2	15,398	-0.01%
2019/11/27	0	0.00	3	28.63	29.00	-3	15,720	-0.02%
2019/11/26	0	0.00	5	28.83	28.90	-5	15,593	-0.03%
2019/11/25	1	28.80	9	28.88	28.95	-8	15,329	-0.05%
2019/11/22	11	29.15	2	29.20	29.20	9	15,395	0.06%
2019/11/21	3	28.73	1	29.10	29.10	2	15,428	0.01%
2019/11/20	0	0.00	12	29.38	29.40	-12	15,357	-0.08%
2019/11/19	5	28.70	5.2	29.20	29.25	-0.2	15,375	0.00%
2019/11/18	10	28.95	10	28.95	29.00	0	15,283	0.00%
2019/11/15	4.4	28.83	41	28.95	28.65	-36.6	15,348	-0.24%
2019/11/14	0.7	28.30	16	28.38	28.45	-15.3	14,816	-0.10%
2019/11/13	2	28.10	5.1	28.12	28.15	-3.1	14,716	-0.02%
2019/11/12	7	27.75	0	0.00	27.80	7	14,432	0.05%
2019/11/11	6	28.13	19	27.91	27.90	-13	14,370	-0.09%
2019/11/08	5	28.00	27.1	28.11	28.35	-22.1	14,454	-0.15%
2019/11/06	30	27.11	3	27.17	27.25	27	13,955	0.19%
2019/11/05	4	28.11	18	27.94	27.85	-14	13,638	-0.10%
2019/11/04	0	0.00	48	28.28	28.40	-48	13,530	-0.35%
2019/11/01	2.9	27.85	1.2	27.93	28.00	1.7	13,342	0.01%
2019/10/31	0.4	27.80	19	27.71	27.95	-18.6	13,405	-0.14%
2019/10/30	6.2	27.43	5	27.62	27.45	1.2	13,076	0.01%
2019/10/29	6	27.33	2.5	27.50	27.40	3.5	13,054	0.03%
2019/10/28	13	27.87	15	27.88	27.80	-2	12,961	-0.02%
2019/10/25	1	27.30	14	27.42	27.50	-13	12,842	-0.10%
2019/10/24	2.5	27.28	11.2	27.23	27.35	-8.7	12,854	-0.07%
2019/10/23	1	27.35	7	27.11	27.20	-6	12,839	-0.05%
2019/10/22	0	0.00	16.1	26.86	26.85	-16.1	12,684	-0.13%
2019/10/21	2	26.70	15	26.59	26.70	-13	12,887	-0.10%
2019/10/18	1	26.35	1	26.40	26.35	0	13,179	0.00%
2019/10/17	1	26.40	1	26.50	26.50	0	13,667	0.00%
2019/10/16	2	26.25	4	26.38	26.50	-2	13,844	-0.01%
2019/10/15	0	0.00	15	26.32	26.20	-15	13,844	-0.11%
2019/10/14	0	0.00	1	26.30	26.30	-1	13,859	-0.01%
2019/10/09	0	0.00	9	26.23	26.10	-9	13,797	-0.07%
2019/10/08	0	0.00	6	26.35	26.25	-6	13,737	-0.04%
2019/10/07	0	0.00	10	26.15	26.20	-10	13,745	-0.07%
2019/10/04	1	26.20	10	26.20	26.15	-9	13,782	-0.07%
2019/10/03	3	25.43	3	25.50	25.90	0	13,608	0.00%
2019/10/02	5	25.51	1	25.60	25.50	4	13,621	0.03%
2019/10/01	0	0.00	2	25.60	25.70	-2	13,533	-0.01%
2019/09/27	6	25.11	10	25.10	25.05	-4	13,417	-0.03%
2019/09/26	8	26.29	10	26.30	26.00	-2	13,272	-0.02%
2019/09/25	21	25.96	2	26.20	26.20	19	13,181	0.14%
2019/09/24	31	26.67	25	26.44	26.10	6	13,081	0.05%
2019/09/23	20	25.99	30	25.98	26.00	-10	12,571	-0.08%
2019/09/20	1	25.20	6	25.23	25.20	-5	12,048	-0.04%
2019/09/19	0	0.00	2	25.25	25.15	-2	11,799	-0.02%
2019/09/18	0	0.00	56	25.08	25.15	-56	11,715	-0.48%
2019/09/17	0	0.00	7.2	24.79	24.90	-7.2	11,552	-0.06%
2019/09/12	3	24.82	4	24.65	24.60	-1	11,424	-0.01%
2019/09/11	1.7	24.90	7	25.01	24.95	-5.3	11,491	-0.05%
2019/09/09	0	0.00	3	24.90	25.00	-3	11,287	-0.03%
2019/09/06	2	25.05	0	0.00	25.00	2	11,269	0.02%
2019/09/04	0	0.00	1	24.85	24.85	-1	11,087	-0.01%
2019/09/03	1	24.75	0	0.00	24.75	1	11,124	0.01%
2019/09/02	20	24.80	20	24.97	24.80	0	11,532	0.00%
2019/08/30	0	0.00	22	24.79	24.90	-22	11,450	-0.19%
2019/08/28	0	0.00	4	24.38	24.35	-4	11,218	-0.04%
2019/08/26	2	24.25	25.7	23.96	24.30	-23.7	12,069	-0.20%
2019/08/23	0	0.00	8.9	24.43	24.50	-8.9	11,948	-0.07%
2019/08/22	0	0.00	10	24.37	24.55	-10	11,966	-0.08%
2019/08/21	0	0.00	7	24.32	24.35	-7	12,028	-0.06%
2019/08/20	0	0.00	34.2	24.19	24.25	-34.2	11,908	-0.29%
2019/08/19	1	23.60	0	0.00	23.70	1	11,779	0.01%
2019/08/16	0	0.00	1	23.65	23.60	-1	11,818	-0.01%
2019/08/15	0	0.00	2	23.50	23.50	-2	11,715	-0.02%
2019/08/13	0	0.00	8	23.29	23.35	-8	11,695	-0.07%
2019/08/12	1	22.55	0	0.00	22.50	1	11,628	0.01%
2019/08/08	6	22.40	3	22.48	22.40	3	11,803	0.03%
2019/08/07	11	22.36	3	22.47	22.30	8	11,897	0.07%
2019/08/06	18	22.09	2	22.05	22.30	16	12,198	0.13%
2019/08/05	2	22.63	0	0.00	22.45	2	12,441	0.02%
2019/08/02	9	22.84	0	0.00	22.80	9	12,476	0.07%
2019/08/01	1	23.25	18	23.30	23.25	-17	12,473	-0.14%
2019/07/31	8	23.30	0	0.00	23.30	8	12,473	0.06%
2019/07/30	16	23.56	0	0.00	23.55	16	12,454	0.13%
2019/07/29	1	23.25	0	0.00	23.45	1	12,455	0.01%
2019/07/26	2	23.48	0	0.00	23.40	2	12,371	0.02%
2019/07/25	1	23.90	0	0.00	23.85	1	12,380	0.01%
2019/07/24	4	24.43	0	0.00	24.15	4	12,430	0.03%
2019/07/23	4	24.10	0	0.00	24.40	4	12,412	0.03%
2019/07/22	9	23.77	0	0.00	23.70	9	12,132	0.07%
2019/07/19	0	0.00	1	25.40	25.30	-1	11,735	-0.01%
2019/07/18	17	25.06	0	0.00	25.10	17	11,203	0.15%
2019/07/17	8.9	25.00	4.5	25.02	25.00	4.3	11,151	0.04%
2019/07/16	5	25.00	0	0.00	25.15	5	11,174	0.04%
2019/07/15	1	25.10	4	25.05	25.05	-3	11,285	-0.03%
2019/07/12	3	25.10	0	0.00	25.05	3	11,573	0.03%
2019/07/11	3	24.97	1	25.00	24.90	2	11,869	0.02%
2019/07/10	0	0.00	3	24.75	24.75	-3	12,204	-0.02%
2019/07/08	3	24.50	0	24.40	24.50	3	12,482	0.02%
2019/07/03	20	24.15	20	24.15	24.15	0	13,292	0.00%
2019/07/01	2	24.25	0	0.00	24.30	2	14,354	0.01%
2019/06/27	0	0.00	52	24.20	24.30	-52	14,990	-0.35%
2019/06/26	5	24.10	0	24.00	24.10	5	15,236	0.03%
2019/06/21	0	0.00	1	24.05	23.95	-1	18,037	-0.01%
2019/06/19	0	0.00	10	23.98	24.05	-10	18,417	-0.05%
2019/06/18	3	23.57	1	23.70	23.80	2	18,355	0.01%
2019/06/13	1.4	23.71	0	0.00	23.75	1.4	18,569	0.01%
2019/06/11	3	23.82	0	0.00	23.80	3	18,974	0.02%
2019/06/10	2	24.00	7	24.14	24.10	-5	18,880	-0.03%
2019/06/06	0	0.00	1	22.85	22.85	-1	18,457	-0.01%
2019/06/03	2	22.40	6	22.22	22.15	-4	18,382	-0.02%
2019/05/31	15	22.49	1	22.45	22.50	14	18,145	0.08%
2019/05/29	0	0.00	2	23.20	23.10	-2	17,420	-0.01%
2019/05/28	2	23.20	1	23.50	23.80	1	17,369	0.01%
2019/05/24	9	23.25	0	0.00	22.95	9	17,216	0.05%
2019/05/23	0	0.00	1	22.90	23.10	-1	17,142	-0.01%
2019/05/22	4	22.86	0	0.00	22.95	4	17,059	0.02%
2019/05/17	7	22.69	0	0.00	22.55	7	16,891	0.04%
2019/05/16	8	23.10	0	0.00	23.00	8	16,731	0.05%
2019/05/15	3	23.50	3	23.57	23.50	0	16,585	0.00%
2019/05/14	3.2	23.24	6	23.11	23.20	-2.8	16,539	-0.02%
2019/05/13	3	23.57	1	23.25	23.05	2	16,265	0.01%
2019/05/10	0	0.00	15	24.25	24.55	-15	15,941	-0.09%
2019/05/09	21	24.71	3	25.05	24.55	18	15,889	0.11%
2019/05/08	1	25.30	3	25.10	25.45	-2	15,766	-0.01%
2019/05/07	1	25.20	0.1	25.35	25.50	0.9	15,905	0.01%
2019/05/06	1	25.15	7	25.12	24.90	-6	16,503	-0.04%
2019/05/03	0	0.00	5	25.65	25.65	-5	16,426	-0.03%
2019/05/02	0	0.00	12	25.54	25.55	-12	16,404	-0.07%
2019/04/30	0	0.00	41.1	25.30	25.60	-41.1	16,271	-0.25%
2019/04/29	1	24.80	1	24.90	24.95	0	16,103	0.00%
2019/04/26	2	25.13	0	0.00	25.25	2	16,098	0.01%
2019/04/25	1	25.35	6	25.31	25.35	-5	16,093	-0.03%
2019/04/23	3	24.82	8	25.06	25.25	-5	16,059	-0.03%
2019/04/22	12	25.34	2	25.15	25.15	10	15,843	0.06%
2019/04/19	0.8	25.25	58	25.45	25.35	-57.2	15,637	-0.37%
2019/04/18	10	26.05	59	25.73	25.70	-49	15,442	-0.32%
2019/04/17	1	26.20	22	26.00	25.75	-21	15,131	-0.14%
2019/04/16	2	25.55	36.9	25.94	26.00	-34.9	14,747	-0.24%
2019/04/15	21	25.40	5	25.40	25.45	16	14,327	0.11%
2019/04/12	0	0.00	14	25.35	25.20	-14	14,136	-0.10%
2019/04/11	1	25.40	15	25.29	25.25	-14	13,960	-0.10%
2019/04/10	0	0.00	10	25.06	25.15	-10	13,627	-0.07%
2019/04/09	4	24.91	56	24.90	24.90	-52	13,305	-0.39%
2019/04/08	65	25.03	38	25.02	25.10	27	12,986	0.21%
2019/04/03	5	24.60	47	24.55	24.60	-42	12,377	-0.34%
2019/04/02	13	24.10	9.1	24.08	24.15	3.9	11,849	0.03%
2019/04/01	5	23.95	14	23.94	23.95	-9	11,455	-0.08%
2019/03/29	21	23.94	21	23.79	23.70	0	11,079	0.00%
2019/03/28	20	23.80	16	23.77	23.75	4	10,799	0.04%
2019/03/27	77	23.86	67.1	23.81	23.75	9.9	10,385	0.10%
2019/03/26	22	22.76	75	22.77	22.95	-53	8,924	-0.59%
2019/03/25	119	21.85	94	22.09	22.25	25	7,985	0.31%	大買/
2019/03/22	6	21.75	15	21.69	21.75	-9	7,552	-0.12%
2019/03/21	3	21.55	3	21.55	21.50	0	7,375	0.00%
2019/03/20	5	21.40	0	0.00	21.45	5	7,320	0.07%
2019/03/19	0	0.00	5	21.45	21.40	-5	7,288	-0.07%
2019/03/18	7	20.89	4	21.10	21.10	3	7,127	0.04%
2019/03/15	4	21.15	10	21.10	20.70	-6	7,122	-0.08%
2019/03/14	25	21.34	6	21.21	21.20	19	6,784	0.28%
2019/03/13	0	0.00	7	20.89	21.00	-7	6,751	-0.10%
2019/03/11	6	20.63	9	20.65	20.65	-3	6,805	-0.04%
2019/03/08	5	20.75	0.3	20.80	20.65	4.7	6,954	0.07%
2019/03/07	1	21.00	0	0.00	21.00	1	6,980	0.01%
2019/03/06	0	0.00	3	21.25	21.20	-3	6,975	-0.04%
2019/03/04	8	21.11	9	21.14	21.25	-1	7,118	-0.01%
2019/02/22	5	21.15	0.5	21.30	21.30	4.5	6,911	0.07%
2019/02/21	3	21.25	3	21.13	21.15	0	6,981	0.00%
2019/02/20	19	21.16	6	21.17	21.20	13	7,015	0.19%
2019/02/19	0	0.00	26	21.15	21.15	-26	7,018	-0.37%
2019/02/18	6	21.05	5	21.10	21.10	1	7,180	0.01%
2019/02/14	2.1	21.12	1	21.10	21.00	1.1	7,261	0.01%
2019/02/13	0	0.00	3	21.20	21.15	-3	7,309	-0.04%
2019/02/12	29	21.22	67	21.25	21.10	-38	7,220	-0.53%
2019/02/11	6	21.37	5	21.40	21.30	1	7,158	0.01%
2019/01/30	6	21.03	2.3	21.06	21.10	3.7	7,106	0.05%
2019/01/29	1	20.85	0	0.00	21.00	1	7,104	0.01%
2019/01/28	1	21.55	1	21.35	21.30	0	7,115	0.00%
2019/01/25	14	21.01	99.5	20.94	21.30	-85.5	7,064	-1.21%
2019/01/24	82	20.40	7	20.32	20.50	75	6,412	1.17%
2019/01/23	10	19.85	1	20.00	20.00	9	6,466	0.14%
2019/01/21	9	20.15	8	20.00	20.00	1	6,511	0.02%
2019/01/18	3	20.10	0	0.00	20.10	3	6,609	0.05%
2019/01/17	1	19.75	8	19.85	19.80	-7	6,717	-0.10%
2019/01/09	0	0.00	12	19.31	19.40	-12	6,802	-0.18%
2019/01/08	1	18.95	0	0.00	19.00	1	6,849	0.01%
2019/01/03	0.5	18.95	0	0.00	18.95	0.5	7,581	0.01%
2019/01/02	1	18.95	1	18.90	18.90	0	7,684	0.00%
2018/12/28	0.4	19.10	0	0.00	19.10	0.4	7,901	0.01%
2018/12/26	0	0.00	3	18.82	18.80	-3	8,352	-0.04%
2018/12/25	1	18.75	0.1	19.00	18.75	0.9	8,407	0.01%
2018/12/19	1	18.90	0	0.00	18.80	1	8,549	0.01%
2018/12/18	0.3	18.85	0	0.00	18.75	0.3	8,614	0.00%
2018/12/06	17	19.20	4	19.45	19.00	13	9,480	0.14%
2018/12/05	0	0.00	2	19.80	19.70	-2	9,434	-0.02%
2018/12/04	6	20.07	20.4	20.14	20.15	-14.4	9,642	-0.15%
2018/12/03	4	20.15	109	19.93	20.10	-105	9,660	-1.09%	大賣/鉅額交易
2018/11/30	99	19.55	0.4	19.60	19.55	98.6	9,500	1.04%
2018/11/29	1	19.55	0	0.00	19.55	1	9,462	0.01%
2018/11/28	5	19.20	10	19.35	19.50	-5	9,397	-0.05%
2018/11/27	10	19.05	24.9	19.31	19.45	-14.9	9,359	-0.16%
2018/11/23	12	18.84	102.2	18.80	18.75	-90.2	9,386	-0.96%	大賣/
2018/11/22	0	0.00	13.3	18.90	18.95	-13.3	9,425	-0.14%
2018/11/21	48	18.78	38	18.90	18.80	10	9,487	0.11%
2018/11/20	5	19.20	0	0.00	19.15	5	9,480	0.05%
2018/11/19	7	19.60	1	19.60	19.70	6	9,441	0.06%
2018/11/13	2	18.60	0	0.00	18.90	2	9,247	0.02%
2018/11/09	0	0.00	21.2	18.50	18.65	-21.2	9,244	-0.23%
2018/11/08	0	0.00	60	18.99	18.70	-60	9,305	-0.64%
2018/11/07	4	18.61	3	18.78	18.85	1	9,384	0.01%
2018/11/06	2	18.48	0	0.00	18.50	2	9,524	0.02%
2018/11/05	1	18.50	0	0.00	18.65	1	9,450	0.01%
2018/11/01	10	18.78	0	0.00	19.00	10	9,231	0.11%
2018/10/30	1.3	17.94	0	0.00	18.00	1.3	9,115	0.01%
2018/10/29	5	18.10	0	0.00	18.05	5	9,168	0.05%
2018/10/25	0	0.00	5	17.85	17.80	-5	9,478	-0.05%
2018/10/23	0	0.00	1	17.55	17.60	-1	9,879	-0.01%
2018/10/22	0	0.00	1	17.60	17.50	-1	10,013	-0.01%
2018/10/18	4	17.53	2	17.60	17.55	2	10,128	0.02%
2018/10/17	0	0.00	10	17.70	17.55	-10	10,214	-0.10%
2018/10/16	23	17.76	4	17.45	17.50	19	10,373	0.18%
2018/10/15	5	17.65	1	17.80	17.75	4	10,421	0.04%
2018/10/12	0	0.00	8	17.46	17.90	-8	10,633	-0.08%
2018/10/11	25	17.14	10	17.24	17.00	15	10,687	0.14%
2018/10/09	1.3	18.27	0	0.00	18.20	1.3	10,898	0.01%
2018/10/08	5	18.15	3.1	18.21	18.25	1.9	10,918	0.02%
2018/10/05	34	18.84	7	18.54	18.65	27	10,818	0.25%
2018/10/04	4.7	19.53	0	0.00	19.50	4.7	10,568	0.04%
2018/10/03	3	19.80	1	19.80	19.75	2	10,558	0.02%
2018/10/02	1	19.95	0	0.00	19.85	1	10,591	0.01%
2018/10/01	3	19.98	7.4	20.00	19.90	-4.4	10,760	-0.04%
2018/09/27	3.2	19.86	0	0.00	19.95	3.2	11,632	0.03%
2018/09/26	2	19.93	2	19.93	19.85	0	11,740	0.00%
2018/09/25	6	19.75	0	0.00	19.95	6	11,850	0.05%
2018/09/21	10	19.80	7	19.80	19.85	3	11,892	0.03%
2018/09/20	5	19.80	0	0.00	19.70	5	11,897	0.04%
2018/09/19	30	19.77	0	0.00	19.75	30	12,040	0.25%
2018/09/18	14	19.63	6	19.85	19.55	8	12,009	0.07%
2018/09/17	14	20.10	0	0.00	20.10	14	11,833	0.12%
2018/09/14	17.9	20.18	0	0.00	20.50	17.9	11,705	0.15%
2018/09/12	5	20.30	4	20.31	20.20	1	11,603	0.01%
2018/09/11	0	0.00	20	20.50	20.50	-20	11,681	-0.17%
2018/09/10	2	20.70	30	20.30	20.20	-28	11,925	-0.23%
2018/09/07	1	21.15	1	21.20	21.20	0	11,970	0.00%
2018/09/06	1	21.30	0	0.00	21.35	1	11,988	0.01%
2018/09/05	2	21.48	0	0.00	21.45	2	12,140	0.02%
2018/09/03	1	21.60	0	0.00	21.60	1	12,343	0.01%
2018/08/30	1	21.65	0	0.00	21.70	1	12,372	0.01%
2018/08/29	2	21.60	0	0.00	21.70	2	12,476	0.02%
2018/08/28	3	21.48	2	21.50	21.45	1	12,600	0.01%
2018/08/27	8.2	21.30	0.1	21.50	21.35	8.1	12,847	0.06%
2018/08/24	9	21.33	0	0.00	21.30	9	12,975	0.07%
2018/08/22	4	21.34	6	21.35	21.35	-2	13,642	-0.01%
2018/08/21	7	21.29	2	21.30	21.40	5	13,769	0.04%
2018/08/20	1	21.25	2	21.28	21.20	-1	13,840	-0.01%
2018/08/17	17	21.31	0	0.00	21.20	17	13,924	0.12%
2018/08/16	5	21.35	13	21.49	21.35	-8	13,968	-0.06%
2018/08/14	3	21.67	3	21.80	21.65	0	14,316	0.00%
2018/08/13	9	21.91	0	0.00	21.85	9	14,557	0.06%
2018/08/10	0	0.00	4	22.33	22.40	-4	14,547	-0.03%
2018/08/09	0	0.00	10	22.35	22.35	-10	14,676	-0.07%
2018/08/08	0.3	22.45	0	0.00	22.40	0.3	14,989	0.00%
2018/08/07	1	22.40	0	0.00	22.40	1	15,364	0.01%
2018/08/06	11	22.35	12	22.38	22.45	-1	15,582	-0.01%
2018/08/03	10	22.20	9	22.20	22.30	1	15,806	0.01%
2018/08/02	5	22.12	5	22.12	22.10	0	16,078	0.00%
2018/08/01	19	22.25	0	0.00	22.35	19	16,048	0.12%
2018/07/31	23	23.62	35	23.60	23.65	-12	15,791	-0.08%
2018/07/30	5	23.40	0	0.00	23.40	5	15,655	0.03%
2018/07/27	5	23.35	4	23.30	23.35	1	15,678	0.01%
2018/07/26	32	22.95	6	23.14	23.15	26	15,728	0.17%
2018/07/25	0	0.00	4	23.20	23.05	-4	15,648	-0.03%
2018/07/23	22	23.00	1	22.90	22.90	21	15,822	0.13%
2018/07/20	0	0.00	1	23.50	23.25	-1	15,862	-0.01%
2018/07/19	5	23.66	8	23.60	23.55	-3	16,044	-0.02%
2018/07/18	43	23.77	18.3	23.66	23.70	24.7	15,892	0.16%
2018/07/17	21	23.42	2	23.70	23.80	19	15,644	0.12%
2018/07/16	6	22.65	2	22.70	22.70	4	15,094	0.03%
2018/07/13	3	22.13	0	0.00	22.35	3	15,059	0.02%
2018/07/12	7	21.81	1	21.85	21.80	6	15,147	0.04%
2018/07/11	5	21.70	0	0.00	21.80	5	15,255	0.03%
2018/07/10	2	22.00	0	0.00	22.00	2	15,253	0.01%
2018/07/09	6	21.80	36	21.85	21.80	-30	15,391	-0.19%
2018/07/06	4	21.55	3	21.57	21.70	1	15,456	0.01%
2018/07/05	49	21.90	0	0.00	21.70	49	15,376	0.32%
2018/07/04	5	22.11	30	22.20	22.20	-25	14,874	-0.17%
2018/07/03	1	22.40	0	0.00	22.25	1	15,032	0.01%
2018/07/02	9	22.46	0	0.00	22.40	9	15,382	0.06%
2018/06/29	1	22.35	15	22.65	22.65	-14	15,496	-0.09%
2018/06/28	6	22.26	0	0.00	22.40	6	15,465	0.04%
2018/06/27	12	22.41	0	0.00	22.40	12	15,426	0.08%
2018/06/26	9	22.42	0	0.00	22.40	9	15,570	0.06%
2018/06/25	21	22.76	1	22.75	22.70	20	15,507	0.13%
2018/06/21	8	22.86	4	23.00	22.85	4	16,043	0.02%
2018/06/20	6	22.77	0	0.00	23.00	6	16,519	0.04%
2018/06/19	7	22.96	5	22.90	22.85	2	16,672	0.01%
2018/06/15	11	23.21	1	23.50	23.20	10	16,733	0.06%
2018/06/14	20	23.35	6	23.37	23.40	14	17,218	0.08%
2018/06/13	18	23.36	8	23.35	23.35	10	17,619	0.06%
2018/06/12	1	23.35	13.1	23.36	23.30	-12.1	18,671	-0.06%
2018/06/11	5	23.50	9	23.46	23.55	-4	20,223	-0.02%
2018/06/08	0	0.00	1	23.50	23.40	-1	21,852	0.00%
2018/06/07	7	23.44	8	23.51	23.45	-1	22,369	0.00%
2018/06/06	2	23.30	6	23.44	23.45	-4	23,533	-0.02%
2018/06/05	2	23.33	0	0.00	23.30	2	24,055	0.01%
2018/06/04	21	23.19	0	0.00	23.55	21	24,033	0.09%
2018/06/01	3	22.87	4	22.99	23.05	-1	23,845	0.00%
2018/05/31	22	23.04	0	0.00	22.55	22	23,872	0.09%
2018/05/30	15	22.88	15	23.02	22.80	0	23,589	0.00%
2018/05/29	2	23.15	0	0.00	23.15	2	23,434	0.01%
2018/05/28	26	23.35	0	0.00	23.35	26	23,602	0.11%
2018/05/25	1	23.30	0	0.00	23.30	1	23,917	0.00%
2018/05/24	1	23.20	0	0.00	23.20	1	23,928	0.00%
2018/05/22	7	23.52	0	0.00	23.50	7	24,376	0.03%
2018/05/21	40	23.39	7	23.48	23.40	33	24,612	0.13%
2018/05/18	1	23.10	0	0.00	23.00	1	24,392	0.00%
2018/05/17	12	23.20	8	23.25	23.10	4	24,439	0.02%
2018/05/16	13	23.16	6	23.10	23.10	7	24,409	0.03%
2018/05/15	16	23.45	32	23.57	23.15	-16	24,301	-0.07%
2018/05/14	3	23.33	43	23.65	23.65	-40	24,389	-0.16%
2018/05/11	40	23.25	26	23.37	23.15	14	24,251	0.06%
2018/05/10	45	23.44	18	23.50	23.45	27	24,106	0.11%
2018/05/09	9	23.83	8	23.88	23.70	1	23,902	0.00%
2018/05/08	41	23.92	11	23.92	23.85	30	23,948	0.13%
2018/05/07	13	23.50	5	23.95	24.20	8	23,954	0.03%
2018/05/04	20	23.50	52	23.69	23.40	-32	23,702	-0.14%
2018/05/03	4	23.80	1	23.95	23.80	3	23,644	0.01%
2018/05/02	28	23.83	1	23.80	23.90	27	23,633	0.11%
2018/04/30	12	23.79	1	23.75	23.70	11	24,002	0.05%
2018/04/26	0	0.00	0	23.65	23.60	0	24,717	0.00%
2018/04/25	27	23.63	0	0.00	23.50	27	24,570	0.11%
2018/04/24	5	23.80	61	24.19	23.70	-56	24,487	-0.23%
2018/04/23	60	24.10	0	0.00	24.10	60	24,541	0.24%
2018/04/20	34	23.91	0	0.00	23.90	34	24,556	0.14%
2018/04/19	0	0.00	10	24.20	24.25	-10	24,474	-0.04%
2018/04/18	19	24.06	11	24.08	23.85	8	24,724	0.03%
2018/04/17	4	23.70	1	24.00	24.25	3	24,596	0.01%
2018/04/16	1	23.75	0	0.00	23.70	1	24,490	0.00%
2018/04/13	4	23.84	0	0.00	23.80	4	24,455	0.02%
2018/04/12	0	0.00	0	24.10	24.10	0	24,326	0.00%
2018/04/11	11	24.09	0	0.00	23.95	11	24,117	0.05%
2018/04/10	10	24.10	0	0.00	23.70	10	24,125	0.04%
2018/04/09	60	23.83	6	23.80	23.70	54	24,069	0.22%
2018/04/03	37	24.00	100	24.05	24.00	-63	23,986	-0.26%
2018/04/02	1	24.55	0	0.00	24.55	1	23,704	0.00%
2018/03/31	9	25.04	0	0.00	24.90	9	23,582	0.04%
2018/03/30	0.8	25.05	4	25.15	25.05	-3.2	23,678	-0.01%
2018/03/29	22	25.10	0	0.00	24.95	22	24,073	0.09%
2018/03/28	3	25.32	12	25.35	25.30	-9	24,078	-0.04%
2018/03/26	0.1	25.25	2	24.75	25.30	-1.9	23,784	-0.01%
2018/03/23	64	24.98	5	24.90	24.85	59	23,601	0.25%
2018/03/22	22	25.75	0	0.00	25.65	22	23,300	0.09%
2018/03/21	7	26.22	9	26.26	26.10	-2	23,131	-0.01%
2018/03/20	6	25.68	2	26.05	26.10	4	22,992	0.02%
2018/03/19	8	25.66	6	25.47	25.45	2	22,381	0.01%
2018/03/16	44	25.79	2	26.08	25.60	42	21,994	0.19%
2018/03/15	155	25.52	10	26.19	26.50	145	20,982	0.69%	大買/鉅額交易
2018/03/14	119	27.36	120	27.08	26.95	-1	19,735	-0.01%	大買/大賣/
2018/03/13	28.5	27.24	49	27.30	27.35	-20.5	18,270	-0.11%
2018/03/12	4	27.39	145	27.33	27.35	-141	18,033	-0.78%	大賣/鉅額交易
2018/03/09	7	25.52	47	25.42	25.40	-40	17,233	-0.23%
2018/03/08	1	24.60	0	0.00	24.65	1	16,926	0.01%
2018/03/07	11	24.60	0	0.00	24.65	11	17,100	0.06%
2018/03/06	2	24.85	1	25.00	24.70	1	17,400	0.01%
2018/03/05	0	0.00	10	24.80	24.85	-10	17,663	-0.06%
2018/03/02	0	0.00	1	24.70	24.70	-1	17,879	-0.01%
2018/02/27	0	0.00	19	24.75	24.50	-19	18,127	-0.10%
2018/02/26	6	24.49	10	24.80	24.30	-4	17,819	-0.02%
2018/02/23	11	24.69	1	24.65	24.60	10	17,854	0.06%
2018/02/22	4	24.70	0	0.00	24.50	4	18,108	0.02%
2018/02/21	7	24.14	8	24.18	24.40	-1	17,949	-0.01%
2018/02/12	1	23.00	0	0.00	22.90	1	17,734	0.01%
2018/02/09	1	22.70	2	22.55	22.70	-1	17,712	-0.01%
2018/02/07	0	0.00	10	23.05	23.15	-10	18,124	-0.06%
2018/02/06	28	22.63	3	22.57	22.35	25	18,107	0.14%
2018/02/05	15.3	23.76	0	0.00	23.80	15.3	17,883	0.09%
2018/02/02	11	24.25	0	0.00	24.20	11	17,896	0.06%
2018/02/01	1	24.25	2	24.20	24.20	-1	18,009	-0.01%
2018/01/31	1	24.35	0	0.00	24.50	1	18,379	0.01%
2018/01/30	1	24.30	6	24.35	24.45	-5	18,443	-0.03%
2018/01/29	3	24.25	4	24.30	24.30	-1	18,460	-0.01%
2018/01/26	10.6	24.40	14	24.43	24.40	-3.4	18,949	-0.02%
2018/01/25	4	24.74	16	24.74	24.60	-12	19,017	-0.06%
2018/01/24	3	25.10	6	25.20	25.10	-3	18,883	-0.02%
2018/01/23	5	24.84	19	24.79	24.90	-14	18,534	-0.08%
2018/01/22	12	24.25	20	24.30	24.30	-8	17,952	-0.04%
2018/01/18	3	23.93	0	0.00	23.75	3	17,594	0.02%
2018/01/17	12	23.83	0.1	23.90	23.90	11.9	17,577	0.07%
2018/01/16	0	0.00	3	23.85	23.85	-3	18,041	-0.02%
2018/01/15	1	23.90	1	23.95	23.95	0	18,096	0.00%
2018/01/12	7	24.04	0	0.00	23.90	7	18,147	0.04%
2018/01/11	0	0.00	6	23.40	23.45	-6	17,943	-0.03%
2018/01/10	1	23.20	11	23.40	23.30	-10	18,097	-0.06%
2018/01/09	15	23.52	5	23.60	23.55	10	18,319	0.05%
2018/01/08	1	23.50	0	0.00	23.55	1	18,700	0.01%
2018/01/05	10	23.50	0	0.00	23.65	10	18,757	0.05%
2018/01/04	11	23.36	0.5	23.45	23.45	10.5	18,936	0.06%
2018/01/03	25	23.70	25	23.70	23.60	0	19,036	0.00%
2018/01/02	10	24.10	7	23.76	23.80	3	18,881	0.02%