緯創 (3231)-元大-承德券商分點個股進出

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
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
38,350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－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德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
2024/04/26	3.2	113.95	4.1	114.62	113.00	-0.9	94,369	0.00%
2024/04/25	12.2	112.92	7	113.64	112.00	5.2	98,203	0.01%
2024/04/24	15	115.37	18.3	114.89	115.50	-3.3	98,635	0.00%
2024/04/23	11.1	110.91	7	110.93	111.00	4.1	98,685	0.00%
2024/04/22	39.7	111.22	21.1	111.07	108.50	18.6	98,941	0.02%
2024/04/19	45.6	114.60	30	115.08	115.00	15.6	99,484	0.02%
2024/04/18	28.2	116.16	17.7	116.09	118.00	10.5	100,151	0.01%
2024/04/17	42.6	114.15	27.6	113.70	114.50	15	100,628	0.01%
2024/04/16	38.6	114.75	63.2	115.54	114.00	-24.7	99,977	-0.02%
2024/04/15	23.7	120.59	9.3	119.95	119.50	14.4	99,746	0.01%
2024/04/12	19	122.95	18	124.33	122.50	1	99,486	0.00%
2024/04/11	26.4	124.33	9	123.72	123.00	17.4	98,973	0.02%
2024/04/10	14.7	126.54	24.1	126.99	125.50	-9.4	98,514	-0.01%
2024/04/09	77.2	127.51	50.3	127.32	126.00	26.9	97,978	0.03%
2024/04/08	53.4	131.02	108.9	131.34	132.00	-55.5	97,472	-0.06%	大賣/
2024/04/03	252.4	128.80	261.7	129.63	129.50	-9.4	97,382	-0.01%	大買/大賣/
2024/04/02	10.7	124.23	24.1	124.46	125.00	-13.4	95,006	-0.01%
2024/04/01	45.2	124.19	82.2	123.39	122.50	-37	94,296	-0.04%
2024/03/29	177.5	125.49	196.5	125.76	125.00	-19.1	93,180	-0.02%	大買/大賣/
2024/03/28	22.3	119.26	7.5	119.17	120.50	14.7	90,381	0.02%
2024/03/27	18	116.91	13	117.08	117.00	5	90,264	0.01%
2024/03/26	52	117.18	75.9	116.84	117.00	-23.9	91,006	-0.03%
2024/03/25	28.8	123.84	15.2	123.66	122.00	13.6	90,863	0.01%
2024/03/22	28.4	122.85	34.1	123.10	123.00	-5.6	91,132	-0.01%
2024/03/21	18	121.33	11.1	120.77	120.50	7	90,520	0.01%
2024/03/20	41.1	122.61	59	123.25	120.00	-17.9	90,895	-0.02%
2024/03/19	36.8	122.36	29.5	121.94	122.50	7.3	90,127	0.01%
2024/03/18	11.1	119.77	18.3	120.08	120.00	-7.2	89,597	-0.01%
2024/03/15	27.5	118.13	56.3	118.03	119.50	-28.9	89,472	-0.03%
2024/03/14	17.5	114.15	29	115.76	115.50	-11.5	88,677	-0.01%
2024/03/13	66.4	117.93	32.1	118.72	116.50	34.3	88,539	0.04%
2024/03/12	75.2	122.56	16.3	122.13	122.50	58.9	87,599	0.07%
2024/03/11	83.7	122.68	90.4	122.20	121.00	-6.7	86,981	-0.01%
2024/03/08	50.3	117.18	19.2	116.45	116.00	31.1	84,658	0.04%
2024/03/07	47.2	117.16	33.5	117.17	116.00	13.7	84,305	0.02%
2024/03/06	78.3	119.99	72.7	120.42	119.50	5.6	84,380	0.01%
2024/03/05	51.2	121.06	39	121.09	121.50	12.2	84,705	0.01%
2024/03/04	32.2	118.88	25	119.26	116.50	7.2	83,596	0.01%
2024/03/01	18.6	118.67	25	118.16	118.00	-6.5	82,963	-0.01%
2024/02/29	27.7	114.17	12	114.17	115.50	15.7	82,639	0.02%
2024/02/27	33.2	114.02	8	112.81	113.50	25.2	82,161	0.03%
2024/02/26	30.5	116.50	11.8	116.66	117.00	18.7	81,520	0.02%
2024/02/23	53.2	119.25	33.5	118.01	116.00	19.6	82,394	0.02%
2024/02/22	37.7	121.58	50.3	121.67	119.00	-12.5	82,377	-0.02%
2024/02/21	43.7	118.49	26	118.65	118.50	17.7	81,420	0.02%
2024/02/20	43.1	121.93	25.1	122.12	122.00	18	80,732	0.02%
2024/02/19	41.7	124.95	33.2	123.35	122.50	8.4	80,311	0.01%
2024/02/16	41.3	127.47	54.2	127.77	126.00	-12.9	80,523	-0.02%
2024/02/15	84.7	132.47	92.7	132.23	130.50	-7.9	79,728	-0.01%
2024/02/05	66.4	122.53	107.3	122.67	124.50	-40.9	78,923	-0.05%	大賣/
2024/02/02	63	119.17	86.1	118.97	120.00	-23.1	78,367	-0.03%
2024/02/01	21	114.10	31.4	114.23	115.00	-10.3	78,456	-0.01%
2024/01/31	38.1	114.95	6.2	115.16	114.50	31.9	81,131	0.04%
2024/01/30	37.1	118.27	40	118.38	118.00	-3	80,957	0.00%
2024/01/29	36.2	116.00	26.7	116.04	116.50	9.5	80,092	0.01%
2024/01/26	46.1	112.91	47.1	112.98	113.00	-1	79,717	0.00%
2024/01/25	75.7	117.43	46.4	117.12	115.00	29.2	79,371	0.04%
2024/01/24	28.8	115.67	46.3	115.27	116.00	-17.5	77,578	-0.02%
2024/01/23	71.8	116.08	51	116.04	117.00	20.8	77,090	0.03%
2024/01/22	154.6	115.76	157.6	115.60	116.50	-3	75,750	0.00%	大買/大賣/
2024/01/19	91.4	105.39	271.2	104.41	107.00	-179.8	72,889	-0.25%	大賣/鉅額交易
2024/01/18	41	97.28	36.2	96.65	97.70	4.9	69,445	0.01%
2024/01/17	69	98.72	44.6	99.48	97.90	24.4	69,404	0.04%
2024/01/16	42.8	98.72	13	99.01	98.60	29.7	69,586	0.04%
2024/01/15	63.9	99.85	121.1	100.49	98.60	-57.2	69,770	-0.08%	大賣/
2024/01/12	73.5	99.30	131.6	99.20	99.50	-58.1	69,377	-0.08%	大賣/
2024/01/11	140	96.93	163.1	97.40	97.60	-23.1	68,947	-0.03%	大買/大賣/
2024/01/10	8	94.66	6	95.28	94.50	2	70,996	0.00%
2024/01/09	33.2	96.17	53	95.87	94.00	-19.9	72,328	-0.03%
2024/01/08	50	94.72	35	94.82	94.40	15	72,025	0.02%
2024/01/05	9	93.98	10	94.24	93.60	-1	72,968	0.00%
2024/01/04	99.7	93.87	30	94.65	94.20	69.7	74,314	0.09%
2024/01/03	43.1	93.39	30	93.39	93.50	13.1	76,970	0.02%
2024/01/02	66.5	95.65	36.7	95.91	93.70	29.8	77,612	0.04%
2023/12/29	96.2	98.11	58.1	98.56	98.60	38.1	76,858	0.05%
2023/12/28	22.3	96.73	18.2	96.28	95.90	4.1	76,126	0.01%
2023/12/27	10.2	96.84	17	96.82	96.70	-6.8	77,213	-0.01%
2023/12/26	15.4	96.53	18	96.92	97.00	-2.6	79,699	0.00%
2023/12/25	127.1	96.56	91.6	96.79	96.60	35.5	80,972	0.04%	大買/
2023/12/22	28	94.89	41	94.89	94.20	-13	80,706	-0.02%
2023/12/21	59.1	94.48	67	94.10	95.20	-8	80,789	-0.01%
2023/12/20	21	94.03	47.6	94.04	94.20	-26.6	80,167	-0.03%
2023/12/19	13.2	93.22	14	92.71	92.00	-0.8	79,775	0.00%
2023/12/18	5.1	92.56	24	92.81	92.30	-19	80,271	-0.02%
2023/12/15	10.2	92.81	40	92.76	91.60	-29.9	81,153	-0.04%
2023/12/14	14.4	93.59	12.5	93.99	93.10	1.9	81,709	0.00%
2023/12/13	16.3	92.67	12.8	92.74	92.90	3.5	81,924	0.00%
2023/12/12	23.2	91.05	9	91.46	90.50	14.2	82,288	0.02%
2023/12/11	106.1	92.16	5	92.02	91.80	101.1	83,190	0.12%	大買/鉅額交易
2023/12/08	21	94.48	20	94.21	92.60	1	83,663	0.00%
2023/12/07	124.5	92.58	143.7	93.35	93.40	-19.3	84,174	-0.02%	大買/大賣/
2023/12/06	40.5	91.11	44	91.28	91.20	-3.5	85,906	0.00%
2023/12/05	24.9	89.42	16	89.54	89.20	8.9	86,114	0.01%
2023/12/04	27.3	91.86	15	91.75	91.30	12.3	86,032	0.01%
2023/12/01	23.2	92.03	12	92.39	92.80	11.2	86,253	0.01%
2023/11/30	19.9	91.65	9	91.83	91.50	10.9	86,241	0.01%
2023/11/29	11.1	93.32	11.9	93.54	93.30	-0.8	86,498	0.00%
2023/11/28	34.3	92.42	15	92.19	92.50	19.3	88,159	0.02%
2023/11/27	34.4	92.87	33	92.83	92.70	1.4	90,725	0.00%
2023/11/24	11.3	95.67	21	95.33	96.00	-9.7	91,275	-0.01%
2023/11/22	92.5	98.80	52.1	98.92	97.60	40.4	94,745	0.04%
2023/11/21	37.3	102.57	28.1	102.86	102.50	9.2	97,250	0.01%
2023/11/20	30.1	99.30	20.9	99.53	99.70	9.2	100,938	0.01%
2023/11/17	12.1	99.55	4.2	99.70	99.00	8	102,125	0.01%
2023/11/16	20.2	99.09	19.6	99.02	99.00	0.7	103,972	0.00%
2023/11/15	23	100.43	47.1	100.31	99.00	-24.1	105,424	-0.02%
2023/11/14	56.2	98.83	45	98.57	98.10	11.2	108,376	0.01%
2023/11/13	74.4	99.34	94.4	99.60	100.00	-20	112,049	-0.02%
2023/11/10	75.3	96.39	78.3	97.02	98.10	-2.9	113,658	0.00%
2023/11/09	78.1	98.66	85.1	98.93	98.60	-7	114,264	-0.01%
2023/11/08	104.2	98.14	110.5	97.85	97.30	-6.3	115,887	-0.01%	大買/大賣/
2023/11/07	12	92.95	14.1	93.73	93.40	-2.1	115,130	0.00%
2023/11/06	7.1	92.27	4	93.20	92.10	3	118,831	0.00%
2023/11/03	26.3	93.17	24	93.84	91.20	2.3	121,725	0.00%
2023/11/02	15.2	93.07	20	93.21	92.80	-4.8	126,175	0.00%
2023/11/01	13.5	90.07	16	89.94	89.50	-2.5	127,805	0.00%
2023/10/31	27.7	91.30	29.5	91.34	89.40	-1.8	132,840	0.00%
2023/10/30	13	94.87	11.1	95.61	93.70	1.9	134,868	0.00%
2023/10/27	30.2	95.75	33	95.54	94.30	-2.8	138,647	0.00%
2023/10/26	18.3	93.27	13.2	93.48	93.20	5.2	140,010	0.00%
2023/10/25	31.4	96.03	37.2	96.29	95.30	-5.8	142,461	0.00%
2023/10/24	71.6	94.82	60.2	94.74	96.20	11.5	142,120	0.01%
2023/10/23	35	93.10	60.3	92.62	92.50	-25.3	141,242	-0.02%
2023/10/20	247.3	90.75	233.2	91.09	91.40	14.2	141,005	0.01%	大買/大賣/
2023/10/19	23.3	91.08	35.2	91.14	91.70	-11.9	140,393	-0.01%
2023/10/18	113.9	89.98	112.6	90.17	91.00	1.3	139,872	0.00%	大買/大賣/
2023/10/17	72.9	96.18	83	96.37	94.70	-10.1	137,104	-0.01%
2023/10/16	36.1	98.42	43.1	98.49	98.00	-7	135,942	-0.01%
2023/10/13	60.8	99.54	44	99.69	99.10	16.8	135,724	0.01%
2023/10/12	29.2	102.37	20	101.67	102.50	9.1	134,759	0.01%
2023/10/11	134.2	102.39	56.2	103.42	98.20	77.9	134,082	0.06%	大買/
2023/10/06	25.3	108.78	15.1	108.96	108.50	10.2	134,437	0.01%
2023/10/05	17.3	106.52	14	106.75	107.00	3.2	136,130	0.00%
2023/10/04	32.4	105.15	26	105.15	106.00	6.4	137,219	0.00%
2023/10/03	85.8	109.65	61.1	109.42	108.00	24.7	137,686	0.02%
2023/10/02	48.1	109.54	100.6	109.56	111.00	-52.5	138,259	-0.04%
2023/09/28	52.5	103.32	44.4	103.89	101.50	8.1	137,680	0.01%
2023/09/27	20	102.65	7.1	102.08	103.00	12.9	137,943	0.01%
2023/09/26	5.2	102.02	9	102.33	101.50	-3.9	138,726	0.00%
2023/09/25	13	102.46	29	102.14	103.00	-16	139,770	-0.01%
2023/09/22	32	100.80	88.1	100.90	102.50	-56.1	141,561	-0.04%
2023/09/21	55.1	99.92	21.2	99.60	100.50	33.9	142,708	0.02%
2023/09/20	27.6	99.61	41.1	100.33	98.70	-13.5	143,098	-0.01%
2023/09/19	63.5	99.01	77.5	98.63	98.40	-14	143,234	-0.01%
2023/09/18	37.7	101.61	5.1	101.79	101.00	32.6	143,749	0.02%
2023/09/15	16.1	105.93	12.1	106.49	104.50	4	145,515	0.00%
2023/09/14	20.1	106.07	36.3	106.03	106.00	-16.2	145,823	-0.01%
2023/09/13	17	101.44	18.4	101.67	102.00	-1.4	145,987	0.00%
2023/09/12	16.5	101.72	42.5	102.33	102.00	-26	147,817	-0.02%
2023/09/11	82.4	102.82	161.1	102.72	102.50	-78.8	149,199	-0.05%	大賣/
2023/09/08	38.2	109.35	18	109.92	109.00	20.2	149,315	0.01%
2023/09/07	34.5	111.34	15	111.70	110.00	19.5	150,140	0.01%
2023/09/06	14.6	113.69	27.1	113.67	113.50	-12.5	151,328	-0.01%
2023/09/05	46.1	111.66	51	111.97	112.50	-4.9	152,889	0.00%
2023/09/04	86	111.87	121.2	111.70	112.50	-35.1	153,207	-0.02%	大賣/
2023/09/01	111.6	112.34	57.6	112.28	109.00	54.1	153,384	0.04%	大買/
2023/08/31	95	113.72	120	113.69	117.00	-25	151,878	-0.02%	大賣/
2023/08/30	50.4	112.44	62	113.02	112.00	-11.6	150,388	-0.01%
2023/08/29	54.2	110.33	55	111.27	109.50	-0.8	152,731	0.00%
2023/08/28	132.3	109.26	116	109.03	109.50	16.3	153,126	0.01%	大買/大賣/
2023/08/25	272.5	112.43	143	112.50	111.00	129.5	155,577	0.08%	大買/大賣/鉅額交易
2023/08/24	364.3	130.76	301	126.72	122.50	63.3	153,948	0.04%	大買/大賣/
2023/08/23	52	124.91	73.8	124.74	127.50	-21.8	151,950	-0.01%
2023/08/22	93.2	125.13	116.1	125.31	123.50	-22.9	154,442	-0.01%	大賣/
2023/08/21	85.8	122.45	96.2	120.96	121.00	-10.4	155,205	-0.01%
2023/08/18	177.9	121.30	75	122.75	120.50	102.9	154,552	0.07%	大買/鉅額交易
2023/08/17	148.7	128.28	128.2	127.78	129.00	20.4	151,273	0.01%	大買/大賣/
2023/08/16	47.5	119.70	114	119.36	128.00	-66.6	147,325	-0.05%	大賣/
2023/08/15	143.4	118.50	124.8	118.12	116.50	18.5	145,781	0.01%	大買/大賣/
2023/08/14	94.3	110.63	76.1	111.47	111.50	18.2	144,619	0.01%
2023/08/11	61.4	116.99	65.5	116.64	115.00	-4.1	141,921	0.00%
2023/08/10	175.4	113.61	162.2	113.76	113.50	13.2	140,567	0.01%	大買/大賣/
2023/08/09	90.7	121.74	124	121.50	120.00	-33.3	137,269	-0.02%	大賣/
2023/08/08	202.2	130.53	133.1	130.19	129.00	69.1	136,528	0.05%	大買/大賣/
2023/08/07	69	123.27	128.1	123.41	125.00	-59	131,929	-0.04%	大賣/
2023/08/04	224.6	115.03	236.1	115.33	114.00	-11.5	130,249	-0.01%	大買/大賣/
2023/08/02	59.2	126.51	106	123.55	121.50	-46.8	125,410	-0.04%	大賣/
2023/08/01	122.2	133.44	81.6	132.61	135.00	40.7	123,181	0.03%	大買/
2023/07/31	85.5	150.11	54.8	151.73	141.50	30.7	119,189	0.03%
2023/07/28	75.5	154.73	64.3	154.57	157.00	11.2	117,057	0.01%
2023/07/27	14.8	155.39	24	159.35	154.00	-9.2	114,413	-0.01%
2023/07/26	27.2	157.58	16.6	157.47	156.50	10.6	115,335	0.01%
2023/07/25	16.5	158.54	13.8	160.25	152.00	2.7	115,259	0.00%
2023/07/24	10.4	154.36	7.2	154.00	158.00	3.2	115,382	0.00%
2023/07/21	3.5	144.94	49.6	142.27	147.50	-46.1	115,512	-0.04%
2023/07/20	42.3	132.56	37.2	131.62	134.50	5.1	115,954	0.00%
2023/07/19	11.1	130.70	11.2	132.40	128.00	-0.1	116,322	0.00%
2023/07/18	15.3	133.81	3.4	137.74	133.00	11.8	116,878	0.01%
2023/07/17	13.7	141.62	7.1	141.76	139.50	6.6	117,000	0.01%
2023/07/14	12.6	138.55	21.3	139.03	142.00	-8.7	118,026	-0.01%
2023/07/13	105	132.89	85.9	133.80	132.00	19.1	117,676	0.02%	大買/
2023/07/12	89.7	121.58	99.1	121.57	124.00	-9.4	114,566	-0.01%
2023/07/11	54.9	112.05	65.3	111.65	113.00	-10.4	112,635	-0.01%
2023/07/10	29.3	105.06	47.1	105.19	103.00	-17.8	111,414	-0.02%
2023/07/07	92	107.34	79.5	107.47	106.00	12.5	110,867	0.01%
2023/07/06	103.2	106.79	80.2	107.14	105.50	23	109,008	0.02%	大買/
2023/07/05	107.8	102.18	85.9	102.61	102.50	21.9	107,848	0.02%	大買/
2023/07/04	30.6	102.12	37.1	102.83	105.00	-6.5	106,113	-0.01%
2023/07/03	126.7	95.78	157.1	95.88	95.70	-30.4	105,150	-0.03%	大買/大賣/
2023/06/30	78.2	87.47	122.3	87.74	90.80	-44.1	104,322	-0.04%	大賣/
2023/06/29	84.1	82.60	56.1	82.62	83.60	28	103,396	0.03%
2023/06/28	105	80.69	118	81.39	78.70	-13	101,949	-0.01%	大買/大賣/
2023/06/27	109	80.61	88.1	80.93	79.60	21	100,933	0.02%	大買/
2023/06/26	61.1	81.37	91	81.46	82.80	-30	100,256	-0.03%
2023/06/21	282.7	81.11	223.1	80.82	84.10	59.6	99,270	0.06%	大買/大賣/
2023/06/20	62.1	77.79	62.1	77.67	77.70	0	97,590	0.00%
2023/06/19	55.1	79.46	52	79.88	78.40	3.1	96,478	0.00%
2023/06/16	114.5	81.21	110	81.58	80.20	4.5	95,723	0.00%	大買/大賣/
2023/06/15	88.3	79.45	101.3	79.81	80.20	-13	93,255	-0.01%	大賣/
2023/06/14	108.6	73.99	89.1	75.05	76.70	19.5	90,825	0.02%	大買/
2023/06/13	135	71.98	137.1	71.55	71.80	-2.1	87,985	0.00%	大買/大賣/
2023/06/12	45	71.79	40	72.72	70.70	5	86,804	0.01%
2023/06/09	108	71.96	109.1	72.26	73.00	-1	84,944	0.00%	大買/大賣/
2023/06/08	26	69.05	40.9	68.67	68.00	-14.9	82,605	-0.02%
2023/06/07	39.2	69.48	32	69.73	68.60	7.2	81,273	0.01%
2023/06/06	63.3	71.29	40	70.61	70.60	23.3	79,813	0.03%
2023/06/05	64.1	71.41	67	71.91	71.00	-2.9	79,062	0.00%
2023/06/02	112.8	73.57	162.8	73.12	71.10	-50	77,459	-0.06%	大買/大賣/
2023/06/01	75.3	67.98	78.2	67.47	69.40	-2.9	73,617	0.00%
2023/05/31	39.2	66.48	37.1	66.47	66.70	2.1	71,367	0.00%
2023/05/30	53.3	67.27	93	67.76	66.30	-39.7	66,044	-0.06%
2023/05/29	116.3	67.91	159.3	68.25	68.00	-42.9	63,640	-0.07%	大買/大賣/
2023/05/26	178.2	65.74	158.8	65.30	65.00	19.3	60,859	0.03%	大買/大賣/
2023/05/25	179.8	60.83	171.2	60.50	61.70	8.6	56,693	0.02%	大買/大賣/
2023/05/24	86.3	55.63	73.7	55.38	56.10	12.6	53,445	0.02%
2023/05/23	134	53.71	129.1	53.89	53.60	4.9	51,926	0.01%	大買/大賣/
2023/05/22	18.2	52.94	49	52.88	52.70	-30.8	50,829	-0.06%
2023/05/19	75	52.43	97.7	52.14	53.20	-22.7	49,902	-0.05%
2023/05/18	75.1	50.89	81.8	50.98	50.60	-6.7	48,118	-0.01%
2023/05/17	21	49.65	32.2	49.47	49.45	-11.1	46,770	-0.02%
2023/05/16	28.1	48.54	33	48.69	48.45	-4.9	45,829	-0.01%
2023/05/15	76	49.20	44	48.70	48.50	32	44,747	0.07%
2023/05/12	69.1	47.75	141	48.57	50.10	-72	43,504	-0.17%	大賣/
2023/05/11	24.1	47.94	19	47.68	47.50	5	40,848	0.01%
2023/05/10	14.1	48.14	10.5	48.28	48.10	3.7	40,176	0.01%
2023/05/09	14.1	49.85	9.2	49.37	50.00	4.9	39,277	0.01%
2023/05/08	69	50.49	64.7	50.57	49.90	4.3	38,509	0.01%
2023/05/05	17	49.26	52	49.55	49.15	-35	37,793	-0.09%
2023/05/04	59	48.98	41	49.20	49.55	18	37,416	0.05%
2023/05/03	62.3	49.04	36	49.01	48.95	26.2	36,729	0.07%
2023/05/02	69.6	49.50	171.3	49.66	50.10	-101.7	36,394	-0.28%	大賣/鉅額交易
2023/04/28	11.3	45.58	10	46.29	46.50	1.3	35,295	0.00%
2023/04/27	11.1	45.35	44	45.88	46.00	-32.9	34,667	-0.09%
2023/04/26	25.1	44.52	37.1	44.65	45.00	-12	33,828	-0.04%
2023/04/25	55.4	43.90	19	44.39	43.70	36.4	32,985	0.11%
2023/04/24	23	45.68	19.1	45.77	46.20	3.9	31,630	0.01%
2023/04/21	30.2	44.49	74	44.44	44.50	-43.9	30,785	-0.14%
2023/04/20	22.8	45.59	23	45.46	45.80	-0.2	29,599	0.00%
2023/04/19	39	45.61	32	45.79	45.65	7	28,817	0.02%
2023/04/18	18.1	43.70	18	43.61	43.45	0.1	27,272	0.00%
2023/04/17	13.1	44.57	8.4	44.59	44.20	4.7	26,654	0.02%
2023/04/14	64.1	44.33	25.3	44.16	43.95	38.8	26,180	0.15%
2023/04/13	35.1	44.77	49	44.34	44.45	-13.9	25,236	-0.06%
2023/04/12	51.2	44.98	55.6	44.84	45.15	-4.4	24,386	-0.02%
2023/04/11	34	43.39	34	43.38	43.45	0	23,306	0.00%
2023/04/10	51	42.57	67.8	42.28	43.40	-16.8	22,753	-0.07%
2023/04/07	9	40.66	17.7	41.02	40.60	-8.7	21,414	-0.04%
2023/04/06	13	41.22	6.1	41.36	41.40	6.9	20,966	0.03%
2023/03/31	43	41.71	16	41.60	41.85	27	20,410	0.13%
2023/03/30	78	40.91	74.2	40.97	41.60	3.8	19,804	0.02%
2023/03/29	20.5	39.33	20.1	39.58	39.55	0.5	18,541	0.00%
2023/03/28	33.3	39.56	37.2	39.95	39.40	-3.9	18,323	-0.02%
2023/03/27	28	40.91	31.4	41.04	41.20	-3.4	18,137	-0.02%
2023/03/24	18	39.16	32.9	39.90	40.00	-14.9	17,776	-0.08%
2023/03/23	32	39.43	18.1	38.85	39.65	13.9	16,814	0.08%
2023/03/22	14.2	37.79	25.1	37.99	38.20	-10.9	15,790	-0.07%
2023/03/21	33.2	37.24	89.2	37.16	37.55	-56	15,307	-0.37%
2023/03/20	5	35.40	46.4	35.61	35.90	-41.4	14,354	-0.29%
2023/03/17	0.1	34.90	131	34.91	34.95	-130.9	14,196	-0.92%	大賣/鉅額交易
2023/03/16	7.3	34.59	19	34.56	34.55	-11.7	13,982	-0.08%
2023/03/15	3.1	34.43	171.1	34.51	34.50	-168.1	13,837	-1.21%	大賣/鉅額交易
2023/03/14	0	33.60	11	33.69	33.55	-11	13,442	-0.08%
2023/03/13	3	33.07	13	33.04	33.65	-10	13,450	-0.07%
2023/03/10	22	33.42	3.4	33.42	33.60	18.6	13,325	0.14%
2023/03/09	1	33.65	6	33.92	33.95	-5	13,293	-0.04%
2023/03/08	4.1	33.70	34.1	33.68	33.80	-30	13,102	-0.23%
2023/03/07	7	33.10	14	33.06	33.15	-7	12,831	-0.05%
2023/03/06	31	32.75	7	32.77	32.85	24	12,700	0.19%
2023/03/03	0	32.55	0	0.00	32.65	0	12,665	0.00%
2023/03/02	0.1	32.18	4	32.50	32.35	-3.9	12,673	-0.03%
2023/03/01	51.1	32.50	1	31.95	32.55	50.1	12,625	0.40%
2023/02/24	4	33.05	52.1	32.81	33.15	-48.1	12,354	-0.39%
2023/02/23	1	31.75	36	32.17	32.20	-35	11,845	-0.30%
2023/02/22	1	31.50	1	31.70	31.75	0	11,623	0.00%
2023/02/21	0.5	31.60	0	0.00	31.75	0.5	11,700	0.00%
2023/02/20	3	31.67	0	0.00	31.70	3	11,823	0.03%
2023/02/17	0	0.00	4	31.64	31.65	-4	11,955	-0.03%
2023/02/16	0.5	31.50	0	0.00	31.50	0.5	12,054	0.00%
2023/02/15	0.1	31.70	1	31.60	31.80	-0.9	12,205	-0.01%
2023/02/14	0.1	31.75	0	0.00	31.75	0.1	12,160	0.00%
2023/02/13	0	0.00	3	31.65	31.70	-3	12,208	-0.02%
2023/02/10	3.1	31.40	3	31.20	31.20	0.1	12,266	0.00%
2023/02/09	1	31.50	2	31.45	31.80	-1	12,478	-0.01%
2023/02/08	2.1	31.92	1	31.95	31.90	1.1	12,584	0.01%
2023/02/07	0.1	31.90	1	31.90	31.95	-0.9	12,556	-0.01%
2023/02/06	0	0.00	1	31.90	31.95	-1	12,536	-0.01%
2023/02/03	0	0.00	1.1	31.80	31.95	-1.1	12,466	-0.01%
2023/02/02	0	0.00	6.1	31.62	31.80	-6.1	12,352	-0.05%
2023/02/01	0	0.00	1	31.35	31.40	-1	12,154	-0.01%
2023/01/31	0	31.30	29	31.45	31.50	-29	12,085	-0.24%
2023/01/30	0	0.00	24.2	31.03	31.20	-24.2	11,639	-0.21%
2023/01/16	0	0.00	1	30.20	30.10	-1	11,192	-0.01%
2023/01/13	0	0.00	8	30.16	30.20	-8	11,160	-0.07%
2023/01/12	7	30.05	1	30.10	30.10	6	11,461	0.05%
2023/01/11	0	30.15	1.3	30.27	30.30	-1.3	11,486	-0.01%
2023/01/10	1	30.10	10	30.13	30.15	-9	11,454	-0.08%
2023/01/09	0	0.00	21	29.92	30.00	-21	11,397	-0.18%
2023/01/05	3	29.40	2	29.40	29.50	1	11,305	0.01%
2023/01/03	4.2	29.10	0.1	29.10	29.20	4.1	11,411	0.04%
2022/12/30	2	29.45	0	0.00	29.40	2	11,354	0.02%
2022/12/29	2.3	29.13	2	29.00	29.45	0.3	11,320	0.00%
2022/12/28	8.5	29.23	19	29.22	29.30	-10.5	11,333	-0.09%
2022/12/27	0	0.00	11	29.70	29.70	-11	11,395	-0.10%
2022/12/26	2	29.50	0	0.00	29.65	2	11,466	0.02%
2022/12/23	4	29.72	8.5	29.74	29.90	-4.5	11,554	-0.04%
2022/12/22	3	30.03	9	30.22	30.15	-6	11,599	-0.05%
2022/12/21	3	30.13	7	30.14	30.05	-4	11,359	-0.04%
2022/12/20	1	30.45	15	30.29	30.10	-14	11,021	-0.13%
2022/12/19	0	0.00	30	30.37	30.50	-30	10,535	-0.28%
2022/12/16	0	0.00	36	29.52	30.00	-36	9,847	-0.37%
2022/12/15	0.1	29.05	2	29.23	29.30	-2	9,325	-0.02%
2022/12/14	0	0.00	3	29.03	29.15	-3	9,391	-0.03%
2022/12/13	5	28.92	6	28.90	28.90	-1	9,446	-0.01%
2022/12/12	0	0.00	2	28.10	28.50	-2	9,340	-0.02%
2022/12/09	1	28.25	8	28.29	28.40	-7	9,552	-0.07%
2022/12/08	0	0.00	6	27.61	27.80	-6	9,404	-0.06%
2022/12/07	6	27.26	0	0.00	27.30	6	9,349	0.06%
2022/12/06	0	0.00	1	27.50	27.50	-1	9,356	-0.01%
2022/12/05	1	27.40	1.6	27.46	27.35	-0.6	9,314	-0.01%
2022/12/02	4	27.45	2	27.55	27.60	2	9,291	0.02%
2022/12/01	0	0.00	1	27.80	27.50	-1	9,279	-0.01%
2022/11/30	0	0.00	2	27.60	27.65	-2	9,253	-0.02%
2022/11/29	0	27.48	18	27.49	27.65	-18	9,274	-0.19%
2022/11/28	7	27.07	0	0.00	27.10	7	9,222	0.08%
2022/11/24	2	27.30	0	0.00	27.35	2	9,309	0.02%
2022/11/22	0.2	27.25	0	0.00	27.40	0.2	9,486	0.00%
2022/11/21	0.1	27.38	0	0.00	27.35	0.1	9,523	0.00%
2022/11/18	0	27.75	3	27.67	27.65	-3	9,511	-0.03%
2022/11/17	0	0.00	2	27.80	27.95	-2	9,526	-0.02%
2022/11/16	1	27.45	2	27.55	27.70	-1	9,458	-0.01%
2022/11/15	0	0.00	2	27.45	27.55	-2	9,377	-0.02%
2022/11/10	3	27.05	0	0.00	27.20	3	8,994	0.03%
2022/11/09	2	27.10	4	27.25	27.35	-2	9,062	-0.02%
2022/11/07	2	26.41	8	26.81	26.80	-6	8,928	-0.07%
2022/11/04	6	25.46	0	0.00	25.35	6	8,804	0.07%
2022/11/02	1	26.00	0	0.00	25.95	1	8,781	0.01%
2022/10/28	0.1	26.00	0	0.00	25.80	0.1	9,060	0.00%
2022/10/26	1	25.85	0	0.00	25.85	1	9,207	0.01%
2022/10/24	0	26.25	0	0.00	26.15	0	9,249	0.00%
2022/10/20	0	0.00	0.5	26.18	26.35	-0.5	9,352	-0.01%
2022/10/17	1	26.40	0	26.45	26.60	1	8,831	0.01%
2022/10/14	0	26.55	0	0.00	26.55	0	8,746	0.00%
2022/10/13	0	0.00	0	26.50	26.50	0	8,757	0.00%
2022/10/11	0.1	26.45	0	0.00	26.30	0.1	8,716	0.00%
2022/10/05	0	0.00	3	27.27	27.10	-3	8,782	-0.03%
2022/10/03	2.1	26.41	0	0.00	26.75	2.1	8,819	0.02%
2022/09/30	0.1	26.95	0	0.00	26.55	0.1	8,859	0.00%
2022/09/28	2	26.90	0	0.00	26.85	2	9,189	0.02%
2022/09/27	0.2	26.95	0.2	27.00	26.85	0	9,365	0.00%
2022/09/23	0	27.45	0	0.00	27.25	0	9,602	0.00%
2022/09/22	0.1	27.35	3	27.15	27.25	-2.9	9,861	-0.03%
2022/09/21	5	27.40	0	0.00	27.40	5	9,831	0.05%
2022/09/19	1	27.10	10	27.23	27.55	-9	9,452	-0.10%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/12	0.2	27.45	1	27.50	27.40	-0.8	9,175	-0.01%
2022/09/08	0	26.70	0	0.00	27.20	0	9,338	0.00%
2022/09/07	1.1	26.70	0	0.00	26.75	1.1	9,324	0.01%
2022/09/06	2	26.95	0.5	27.08	26.95	1.5	9,343	0.02%
2022/09/05	1	27.00	3	27.10	27.15	-2	9,307	-0.02%
2022/09/02	11	27.30	0	0.00	27.30	11	9,268	0.12%
2022/08/30	1	27.50	0	0.00	27.50	1	9,167	0.01%
2022/08/29	5	27.34	0	0.00	27.35	5	9,085	0.06%
2022/08/23	2	28.05	0	0.00	28.15	2	9,089	0.02%
2022/08/22	0	0.00	2	28.30	28.20	-2	9,079	-0.02%
2022/08/19	2	28.20	5.6	28.43	28.50	-3.6	9,069	-0.04%
2022/08/17	2	28.25	18	28.10	28.35	-16	9,096	-0.18%
2022/08/15	11	28.12	10	28.02	27.90	1	9,039	0.01%
2022/08/12	0	0.00	3	28.50	28.65	-3	8,959	-0.03%
2022/08/10	0	0.00	2	28.10	28.15	-2	8,842	-0.02%
2022/08/09	0	0.00	4	27.70	28.00	-4	8,789	-0.05%
2022/08/08	13	27.55	0	0.00	27.65	13	8,686	0.15%
2022/08/03	0	0.00	2	26.70	26.85	-2	8,611	-0.02%
2022/08/02	0	0.00	2	26.10	26.40	-2	8,779	-0.02%
2022/08/01	0.1	26.45	0	0.00	26.30	0.1	9,017	0.00%
2022/07/28	2	26.00	1	26.25	26.35	1	9,031	0.01%
2022/07/27	0	0.00	5	25.68	26.00	-5	8,975	-0.06%
2022/07/25	0	0.00	5	25.25	25.20	-5	9,026	-0.06%
2022/07/22	2	25.13	0	0.00	25.10	2	9,154	0.02%
2022/07/20	2	24.93	10	25.00	24.90	-8	9,412	-0.08%
2022/07/18	1	24.30	0	0.00	24.50	1	9,641	0.01%
2022/07/15	2	24.20	0	0.00	24.45	2	9,614	0.02%
2022/07/14	3	23.98	1	24.05	24.30	2	9,570	0.02%
2022/07/13	4	23.98	1	24.40	23.95	3	9,570	0.03%
2022/07/12	3.6	24.00	0	0.00	23.95	3.6	9,525	0.04%
2022/07/11	0	0.00	10	24.51	24.45	-10	9,411	-0.11%
2022/07/08	3	24.13	1	24.05	24.05	2	9,294	0.02%
2022/07/07	24	23.59	1	23.55	23.60	23	9,233	0.25%
2022/07/06	25	23.58	0	0.00	23.40	25	9,172	0.27%
2022/07/05	9.7	26.22	0	0.00	26.25	9.7	8,734	0.11%
2022/07/04	1	26.30	0	0.00	26.30	1	8,555	0.01%
2022/07/01	19	26.32	0	0.00	26.35	19	8,570	0.22%
2022/06/30	3.1	26.72	0	0.00	26.70	3.1	8,398	0.04%
2022/06/29	9	27.68	0	0.00	27.65	9	8,141	0.11%
2022/06/28	1	28.10	0	0.00	28.30	1	8,119	0.01%
2022/06/23	5	28.20	0	0.00	28.15	5	8,119	0.06%
2022/06/21	0.1	28.50	0	0.00	28.75	0.1	8,161	0.00%
2022/06/20	1	28.20	0	0.00	28.20	1	8,198	0.01%
2022/06/17	1	28.35	1	28.60	28.95	0	8,162	0.00%
2022/06/16	0	0.00	2	28.85	28.85	-2	8,147	-0.02%
2022/06/15	0	0.00	10	28.88	28.90	-10	8,172	-0.12%
2022/06/14	0	0.00	5	28.65	28.80	-5	8,305	-0.06%
2022/06/13	5	28.13	0	0.00	28.45	5	8,367	0.06%
2022/06/09	0	0.00	1	28.80	28.75	-1	8,437	-0.01%
2022/06/08	0	0.00	2	28.67	28.65	-2	8,456	-0.02%
2022/06/07	2	28.58	0	0.00	28.55	2	8,551	0.02%
2022/06/06	1	28.65	0	0.00	28.55	1	8,762	0.01%
2022/06/02	1	28.75	0	0.00	28.80	1	8,880	0.01%
2022/06/01	0	0.00	34	28.69	28.60	-34	9,181	-0.37%
2022/05/31	2	28.45	1	28.50	28.40	1	9,331	0.01%
2022/05/23	4	27.63	0	0.00	27.60	4	16,041	0.02%
2022/05/20	0.2	27.90	0	0.00	27.80	0.2	16,292	0.00%
2022/05/19	1	27.75	0	0.00	28.05	1	16,453	0.01%
2022/05/17	3	27.85	1	27.80	27.85	2	16,654	0.01%
2022/05/16	1	27.55	1	27.35	27.60	0	16,825	0.00%
2022/05/12	33	27.19	0	0.00	27.00	33	17,210	0.19%
2022/05/10	12.2	27.22	1	27.45	27.40	11.2	17,953	0.06%
2022/05/09	11.3	27.75	1.5	27.73	27.70	9.8	18,037	0.05%
2022/05/06	10	28.85	0	0.00	29.05	10	18,036	0.06%
2022/05/05	0	0.00	0.1	29.15	29.15	-0.1	18,217	0.00%
2022/05/03	1	28.55	2	28.65	28.65	-1	18,862	-0.01%
2022/04/29	3.2	28.46	2	28.40	28.50	1.2	19,259	0.01%
2022/04/28	12.3	28.16	0	0.00	28.40	12.3	19,548	0.06%
2022/04/27	10.5	28.28	0	0.00	28.25	10.5	20,025	0.05%
2022/04/26	0.1	28.95	0.2	28.90	28.85	-0.1	20,920	0.00%
2022/04/25	3.7	28.64	2	28.75	28.60	1.7	20,981	0.01%
2022/04/22	1	29.15	1	29.10	29.10	0	20,926	0.00%
2022/04/19	0	0.00	0	29.40	29.25	0	21,442	0.00%
2022/04/18	0	0.00	8	29.30	29.35	-8	21,638	-0.04%
2022/04/15	1	29.25	0	29.45	29.40	1	21,712	0.00%
2022/04/14	0	29.55	0	29.50	29.50	0	21,752	0.00%
2022/04/13	1	29.25	0	0.00	29.40	1	21,823	0.00%
2022/04/12	3	29.07	0	0.00	29.00	3	21,825	0.01%
2022/04/11	4.2	29.12	0	0.00	29.05	4.2	21,787	0.02%
2022/04/08	1.2	29.25	0	0.00	29.15	1.2	21,735	0.01%
2022/04/07	3	29.43	100	29.60	29.25	-97	21,684	-0.45%
2022/04/06	3	29.87	1	29.90	29.80	2	21,532	0.01%
2022/04/01	0	0.00	1	29.88	29.90	-1	21,560	0.00%
2022/03/31	1.1	29.90	1	30.00	29.75	0.1	21,547	0.00%
2022/03/30	6	29.90	1	29.95	29.85	5	21,445	0.02%
2022/03/29	0.1	29.88	0	29.95	29.80	0.1	21,425	0.00%
2022/03/28	2	29.83	5.1	29.75	29.95	-3.1	21,459	-0.01%
2022/03/25	1	29.85	0	0.00	29.85	1	21,537	0.00%
2022/03/24	4.1	29.59	0	0.00	29.70	4.1	21,579	0.02%
2022/03/23	5.4	29.93	2	29.85	29.80	3.4	21,573	0.02%
2022/03/22	10	30.08	0	0.00	30.00	10	21,462	0.05%
2022/03/21	0	0.00	50	30.08	30.05	-50	21,350	-0.23%
2022/03/18	0	0.00	2	29.75	29.75	-2	21,183	-0.01%
2022/03/17	3.1	29.57	1	29.60	29.60	2.1	21,161	0.01%
2022/03/16	3.2	29.21	0	0.00	29.50	3.2	20,999	0.02%
2022/03/15	0.1	29.55	0	0.00	29.35	0.1	20,977	0.00%
2022/03/14	3.4	29.73	1	29.70	29.65	2.4	20,942	0.01%
2022/03/11	2	29.48	0	0.00	29.50	2	20,957	0.01%
2022/03/10	16.1	29.39	5	29.38	29.45	11.1	20,969	0.05%
2022/03/09	16.5	28.84	0	0.00	28.80	16.5	20,932	0.08%
2022/03/08	25.2	28.97	2	29.03	28.95	23.2	20,708	0.11%
2022/03/07	34.2	29.08	10.1	29.05	28.90	24.1	20,692	0.12%
2022/03/04	17	29.49	3	29.52	29.50	14	20,859	0.07%
2022/03/03	17	29.41	0.1	29.50	29.50	16.9	20,771	0.08%
2022/03/02	16	29.33	1	29.25	29.35	15	20,565	0.07%
2022/03/01	34.2	29.51	0.1	29.70	29.35	34	20,298	0.17%
2022/02/25	20.2	29.57	8.2	29.40	29.40	12	19,738	0.06%
2022/02/24	32.3	29.24	5	29.25	29.25	27.3	15,179	0.18%
2022/02/23	1	30.00	2	30.10	30.00	-1	14,379	-0.01%
2022/02/22	17	30.07	16	30.11	30.25	1	14,076	0.01%
2022/02/21	1	30.15	0	0.00	30.30	1	13,822	0.01%
2022/02/18	33.2	30.28	0	0.00	30.30	33.2	13,645	0.24%
2022/02/17	24.1	30.41	2.9	30.48	30.60	21.2	13,443	0.16%
2022/02/15	2.1	30.03	2.3	30.19	30.65	-0.3	13,191	0.00%
2022/02/14	39.2	30.40	3	30.65	30.30	36.2	12,885	0.28%
2022/02/11	18.5	30.83	7	30.86	31.00	11.5	12,731	0.09%
2022/02/10	33.2	30.69	0.2	30.78	30.80	33.1	12,609	0.26%
2022/02/09	14.2	31.74	8	32.07	32.00	6.2	12,229	0.05%
2022/02/08	3	31.90	66.1	32.00	32.00	-63.1	12,001	-0.53%
2022/02/07	0.3	31.32	50	31.19	31.60	-49.7	11,987	-0.41%
2022/01/26	11.1	31.31	3	31.28	31.35	8.1	11,803	0.07%
2022/01/25	18	31.34	6	31.57	31.60	12	11,590	0.10%
2022/01/24	0	31.05	1	31.20	31.45	-1	11,204	-0.01%
2022/01/21	28.2	31.05	12	31.03	31.25	16.2	10,801	0.15%
2022/01/20	18	31.14	7	31.31	31.50	11	10,475	0.11%
2022/01/19	5	30.93	124.2	30.84	30.95	-119.2	9,896	-1.20%	大賣/鉅額交易
2022/01/18	2	30.20	2	30.10	30.00	0	8,844	0.00%
2022/01/17	11.2	30.09	12	30.09	30.15	-0.8	8,720	-0.01%
2022/01/14	1	29.85	4	29.65	29.85	-3	8,630	-0.03%
2022/01/13	1	30.00	2	29.88	30.00	-1	8,751	-0.01%
2022/01/12	0	0.00	46	29.60	29.75	-46	8,633	-0.53%
2022/01/11	3	29.30	1	29.25	29.35	2	8,401	0.02%
2022/01/10	0	0.00	2	29.10	29.10	-2	8,222	-0.02%
2022/01/07	0	0.00	6	29.09	29.05	-6	8,195	-0.07%
2022/01/06	20	28.90	7	28.99	28.95	13	8,183	0.16%
2022/01/03	2	29.05	3	29.40	29.00	-1	8,450	-0.01%
2021/12/30	0	0.00	3	29.15	29.15	-3	8,766	-0.03%
2021/12/28	0	0.00	4	29.18	29.20	-4	8,874	-0.05%
2021/12/27	2	29.20	1	29.05	29.20	1	8,883	0.01%
2021/12/21	3	29.00	3	29.03	28.95	0	8,999	0.00%
2021/12/20	1	28.80	0	0.00	28.90	1	8,949	0.01%
2021/12/17	1	28.95	1	29.00	28.85	0	8,894	0.00%
2021/12/16	2	28.90	0	0.00	29.05	2	8,842	0.02%
2021/12/15	0	0.00	1	29.00	29.00	-1	8,920	-0.01%
2021/12/13	4	29.04	2	29.45	29.00	2	9,093	0.02%
2021/12/10	1	29.25	0	0.00	29.25	1	9,183	0.01%
2021/12/09	21	29.01	0	0.00	29.15	21	9,208	0.23%
2021/12/07	0.2	29.25	20	29.35	29.35	-19.8	9,211	-0.21%
2021/12/06	0	0.00	1	29.25	29.30	-1	9,161	-0.01%
2021/12/03	1	29.25	1	29.30	29.15	0	9,194	0.00%
2021/12/02	0	0.00	11	29.10	29.15	-11	9,150	-0.12%
2021/12/01	21	29.05	0	0.00	29.30	21	9,177	0.23%
2021/11/30	12	29.51	12	29.81	28.60	0	9,029	0.00%
2021/11/29	3	29.30	1.5	29.13	29.30	1.5	8,533	0.02%
2021/11/26	1.8	29.50	0	0.00	29.15	1.8	8,478	0.02%
2021/11/25	2	29.45	6.4	29.53	29.65	-4.4	8,556	-0.05%
2021/11/24	0.3	29.10	0	0.00	29.35	0.3	8,523	0.00%
2021/11/23	2.3	29.38	0	0.00	29.10	2.3	8,519	0.03%
2021/11/22	4	29.28	0	0.00	29.40	4	8,569	0.05%
2021/11/19	2	28.88	14	29.16	29.20	-12	8,606	-0.14%
2021/11/18	14.3	28.78	3	28.85	28.80	11.3	8,619	0.13%
2021/11/17	2.3	28.91	0	0.00	28.80	2.3	8,680	0.03%
2021/11/16	1	28.90	3	28.98	29.05	-2	8,713	-0.02%
2021/11/10	0	0.00	7	28.59	28.95	-7	9,163	-0.08%
2021/11/09	6	28.73	2.1	28.85	28.85	3.9	9,297	0.04%
2021/11/08	16	28.37	3	28.52	28.45	13	9,288	0.14%
2021/11/05	5	29.48	0	0.00	29.55	5	9,167	0.05%
2021/11/04	1	29.90	1	29.30	29.80	0	9,214	0.00%
2021/11/03	0	0.00	1	29.20	29.30	-1	9,028	-0.01%
2021/11/02	0	0.00	1	29.15	29.20	-1	9,382	-0.01%
2021/11/01	5	29.04	4.4	28.89	29.10	0.6	9,537	0.01%
2021/10/28	0	0.00	3	29.27	29.35	-3	9,800	-0.03%
2021/10/27	5	29.19	0	0.00	29.35	5	9,985	0.05%
2021/10/26	1	29.05	10	29.20	29.30	-9	10,226	-0.09%
2021/10/25	0	0.00	6.2	29.20	29.20	-6.2	10,286	-0.06%
2021/10/22	1	29.25	0	0.00	29.25	1	10,483	0.01%
2021/10/21	1	29.10	4	29.19	29.10	-3	10,481	-0.03%
2021/10/20	0	0.00	10	28.80	28.90	-10	10,426	-0.10%
2021/10/19	0	0.00	2	28.25	28.50	-2	10,454	-0.02%
2021/10/18	1	28.55	0	0.00	28.35	1	10,711	0.01%
2021/10/15	5	28.55	8	28.51	28.70	-3	12,208	-0.02%
2021/10/14	3	28.47	0	0.00	28.40	3	12,692	0.02%
2021/10/13	4	28.71	1	28.80	28.70	3	12,980	0.02%
2021/10/12	7	28.50	5	28.25	28.70	2	13,135	0.02%
2021/10/08	9	28.58	2	28.35	28.40	7	13,243	0.05%
2021/10/07	3	28.37	12	28.40	28.35	-9	13,279	-0.07%
2021/10/06	3	27.42	2	27.40	27.55	1	13,170	0.01%
2021/10/05	4	27.18	1	27.20	27.40	3	13,192	0.02%
2021/09/30	2	27.35	2	27.38	27.50	0	13,451	0.00%
2021/09/29	2	27.25	0	0.00	27.25	2	13,541	0.01%
2021/09/28	1	27.50	0	0.00	27.70	1	13,644	0.01%
2021/09/24	1.1	27.71	2	27.80	27.70	-0.9	14,038	-0.01%
2021/09/22	2	27.50	0	0.00	27.40	2	14,101	0.01%
2021/09/16	2	27.95	1	27.85	27.70	1	14,152	0.01%
2021/09/15	1	27.75	6	27.75	27.75	-5	14,166	-0.04%
2021/09/14	2	27.25	1	27.25	27.20	1	14,033	0.01%
2021/09/13	9	27.03	0	0.00	27.05	9	14,016	0.06%
2021/09/09	7	27.01	0	0.00	27.10	7	14,211	0.05%
2021/09/08	2	27.15	2.8	27.19	27.20	-0.8	14,292	-0.01%
2021/09/07	1	27.55	5	27.55	27.45	-4	14,376	-0.03%
2021/09/06	1.5	27.77	2	27.65	27.55	-0.5	14,502	0.00%
2021/09/03	0.5	27.70	0	0.00	27.55	0.5	14,530	0.00%
2021/09/02	18	27.61	0	0.00	27.50	18	14,725	0.12%
2021/08/31	1	27.55	1	27.50	27.40	0	14,874	0.00%
2021/08/30	1	27.50	45	27.51	27.65	-44	14,854	-0.30%
2021/08/26	3	27.37	0	0.00	27.35	3	14,962	0.02%
2021/08/25	1.5	27.67	0	0.00	27.75	1.5	15,092	0.01%
2021/08/24	3	27.52	7	27.48	27.60	-4	15,225	-0.03%
2021/08/20	1	26.90	1	26.95	26.90	0	15,435	0.00%
2021/08/19	5	26.73	0	0.00	26.70	5	16,216	0.03%
2021/08/18	1	26.70	0	0.00	27.00	1	16,212	0.01%
2021/08/17	2.1	26.86	1	27.00	26.75	1.1	16,279	0.01%
2021/08/16	9.3	26.76	0	0.00	26.70	9.3	16,316	0.06%
2021/08/13	10.4	27.07	4	27.15	27.15	6.4	16,292	0.04%
2021/08/12	17	27.24	1	27.35	27.35	16	16,283	0.10%
2021/08/11	3.4	27.27	2	27.30	27.20	1.4	16,355	0.01%
2021/08/10	2	27.15	2	27.15	27.20	0	16,448	0.00%
2021/08/09	11	27.36	1	27.35	27.30	10	16,610	0.06%
2021/08/06	11.1	27.42	7	27.55	27.70	4.1	16,679	0.02%
2021/08/05	8.4	27.12	0	0.00	27.10	8.4	16,561	0.05%
2021/08/04	6.4	27.21	2	27.33	27.30	4.4	16,863	0.03%
2021/08/03	12.5	27.26	7	27.36	27.40	5.5	17,018	0.03%
2021/08/02	4.9	27.59	0	0.00	27.60	4.9	17,057	0.03%
2021/07/30	6	27.92	6	27.85	27.75	0	16,996	0.00%
2021/07/29	6	28.03	0	0.00	28.00	6	16,936	0.04%
2021/07/28	3	27.82	6	27.95	28.05	-3	17,088	-0.02%
2021/07/27	12.5	28.12	9	28.16	28.15	3.5	17,297	0.02%
2021/07/26	6	28.27	3	28.35	28.10	3	17,603	0.02%
2021/07/23	32.7	28.11	0	0.00	28.10	32.7	17,588	0.19%
2021/07/22	13	28.18	1	28.35	28.20	12	17,556	0.07%
2021/07/21	46.6	28.29	10	28.15	28.05	36.6	17,414	0.21%
2021/07/20	30	31.28	17	31.32	31.20	13	16,072	0.08%
2021/07/19	14	31.44	1	31.40	31.65	13	15,731	0.08%
2021/07/16	3	31.78	2	31.65	31.75	1	15,823	0.01%
2021/07/15	26.6	32.01	3	32.33	31.95	23.6	15,840	0.15%
2021/07/14	4	32.20	4	32.15	32.10	0	15,771	0.00%
2021/07/13	25	32.40	2	32.35	32.20	23	15,830	0.15%
2021/07/12	6	32.67	1	32.65	32.65	5	15,761	0.03%
2021/07/09	2	32.60	0	0.00	32.70	2	15,802	0.01%
2021/07/08	2	33.05	14	33.03	32.80	-12	16,007	-0.07%
2021/07/07	4	32.70	0	0.00	32.75	4	16,035	0.02%
2021/07/06	10	32.70	2	32.53	32.70	8	16,221	0.05%
2021/07/05	12	32.55	15	32.62	32.55	-3	16,263	-0.02%
2021/07/02	6	32.00	329.4	32.31	32.35	-323.4	16,203	-2.00%	大賣/鉅額交易
2021/07/01	2	31.15	0	0.00	31.05	2	16,089	0.01%
2021/06/30	2	31.00	5	30.94	31.00	-3	16,096	-0.02%
2021/06/29	3	30.72	0	0.00	30.75	3	16,144	0.02%
2021/06/28	2	30.65	5	30.88	30.80	-3	16,267	-0.02%
2021/06/25	5	30.65	26	30.85	30.80	-21	16,274	-0.13%
2021/06/24	200	30.45	3.2	30.50	30.40	196.8	16,354	1.20%	大買/鉅額交易
2021/06/22	3	30.52	0	0.00	30.40	3	16,918	0.02%
2021/06/21	23	30.50	0	0.00	30.30	23	17,834	0.13%
2021/06/18	0	0.00	10	30.85	30.65	-10	18,194	-0.05%
2021/06/17	3	30.60	3	30.90	30.60	0	18,405	0.00%
2021/06/16	2	30.73	4	30.60	30.60	-2	19,062	-0.01%
2021/06/15	2	30.25	1	30.25	30.15	1	19,614	0.01%
2021/06/10	2	30.05	5	30.13	30.25	-3	19,681	-0.02%
2021/06/09	43	30.25	10	30.23	30.20	33	19,730	0.17%
2021/06/07	3	30.50	40.1	30.65	30.55	-37.1	19,818	-0.19%
2021/06/04	0	0.00	1	30.85	30.95	-1	19,841	-0.01%
2021/06/03	67	31.24	2	31.15	31.25	65	19,870	0.33%
2021/06/02	14	31.36	3	31.32	31.35	11	19,923	0.06%
2021/06/01	4	31.36	5.5	31.39	31.40	-1.5	19,887	-0.01%
2021/05/31	4	30.65	1	30.70	30.75	3	19,846	0.02%
2021/05/28	1	30.00	63	30.07	30.55	-62	19,835	-0.31%
2021/05/27	3	29.58	0	0.00	29.55	3	19,905	0.02%
2021/05/26	2	29.85	0.1	29.80	29.70	1.9	19,518	0.01%
2021/05/25	4	29.60	6	29.76	29.55	-2	19,581	-0.01%
2021/05/24	11	29.19	13	29.20	29.30	-2	19,634	-0.01%
2021/05/21	2	29.20	0	0.00	29.10	2	19,682	0.01%
2021/05/20	0	0.00	1	29.30	29.20	-1	19,584	-0.01%
2021/05/19	2	29.03	10	29.04	29.15	-8	19,594	-0.04%
2021/05/18	4.3	28.42	10	28.48	28.70	-5.7	19,648	-0.03%
2021/05/17	18.1	28.18	1	28.15	27.90	17.1	19,605	0.09%
2021/05/14	10	29.74	0	0.00	29.55	10	19,375	0.05%
2021/05/13	0	0.00	3	29.75	29.70	-3	19,318	-0.02%
2021/05/12	23.6	29.74	16	29.95	30.00	7.6	19,135	0.04%
2021/05/11	13	30.65	4	30.63	30.50	9	18,813	0.05%
2021/05/10	7	30.66	20	30.89	31.20	-13	18,683	-0.07%
2021/05/07	5	30.97	4	31.05	31.15	1	19,015	0.01%
2021/05/06	6	30.83	2	30.65	30.75	4	19,568	0.02%
2021/05/05	22.1	30.97	4	30.93	30.80	18.1	20,029	0.09%
2021/05/04	36.2	30.91	125	30.82	31.15	-88.8	19,961	-0.44%	大賣/
2021/05/03	28.4	31.81	8	31.68	31.65	20.3	19,780	0.10%
2021/04/29	12	32.55	0	0.00	32.70	12	19,586	0.06%
2021/04/28	12.1	32.61	1	32.65	32.70	11.1	19,594	0.06%
2021/04/27	8	32.61	3.1	32.68	32.60	4.9	19,730	0.02%
2021/04/26	2	32.70	24	32.78	32.80	-22	19,659	-0.11%
2021/04/23	10	32.19	3	32.38	32.45	7	19,574	0.04%
2021/04/22	29	32.70	3	32.57	32.55	26	19,688	0.13%
2021/04/21	12.1	33.01	5	33.00	33.00	7.1	19,681	0.04%
2021/04/20	5	33.05	8	33.10	33.10	-3	19,604	-0.02%
2021/04/19	171	33.10	9	33.14	33.05	162	19,556	0.83%	大買/鉅額交易
2021/04/16	7	32.90	0	0.00	32.95	7	19,469	0.04%
2021/04/15	22.1	32.86	5	32.80	32.85	17.1	19,541	0.09%
2021/04/14	18	32.89	20	32.74	33.00	-2	19,450	-0.01%
2021/04/13	13	33.33	240.1	33.30	33.15	-227.1	19,250	-1.18%	大賣/鉅額交易
2021/04/12	4	33.46	0	0.00	33.40	4	19,191	0.02%
2021/04/09	6	33.74	53	33.75	33.70	-47	19,040	-0.25%
2021/04/08	107	33.60	12	33.59	33.55	95	18,929	0.50%	大買/
2021/04/07	6.1	33.49	7	33.52	33.45	-1	18,819	-0.01%
2021/04/06	100.1	33.45	4	33.41	33.40	96.1	18,656	0.52%
2021/04/01	4	33.46	1	33.45	33.40	3	18,698	0.02%
2021/03/31	211	33.60	1	33.75	33.50	210	18,637	1.13%	大買/鉅額交易
2021/03/30	0	0.00	6.2	33.66	33.85	-6.2	18,519	-0.03%
2021/03/29	0.7	33.50	0	0.00	33.55	0.7	18,451	0.00%
2021/03/26	11	33.21	1	33.25	33.45	10	18,397	0.05%
2021/03/25	4.1	33.09	4	33.30	33.20	0.1	18,661	0.00%
2021/03/24	159.1	33.70	32	33.78	33.75	127.1	18,375	0.69%	大買/鉅額交易
2021/03/23	7	33.99	7	34.39	34.75	0	17,678	0.00%
2021/03/22	42	34.15	10	34.11	34.35	32	17,445	0.18%
2021/03/19	298	33.66	5.2	34.15	33.85	292.8	17,615	1.66%	大買/鉅額交易
2021/03/18	10	33.90	26	33.60	33.85	-16	17,268	-0.09%
2021/03/17	16	32.63	0	0.00	32.65	16	16,685	0.10%
2021/03/16	2	32.60	5	32.64	32.60	-3	16,767	-0.02%
2021/03/15	0	0.00	1	32.70	32.60	-1	16,836	-0.01%
2021/03/12	2.4	32.38	3	32.38	32.40	-0.6	16,874	0.00%
2021/03/11	1.6	32.17	0	0.00	32.25	1.6	16,894	0.01%
2021/03/10	0	0.00	6	32.14	32.10	-6	16,992	-0.04%
2021/03/09	2	31.83	1	31.75	32.00	1	17,174	0.01%
2021/03/08	0	0.00	2	31.85	31.80	-2	17,336	-0.01%
2021/03/05	10	31.41	0	0.00	31.65	10	17,400	0.06%
2021/03/04	1	31.25	0	0.00	31.35	1	17,900	0.01%
2021/03/03	4.1	31.30	0	0.00	31.40	4.1	17,975	0.02%
2021/03/02	13	31.59	0	0.00	31.35	13	17,826	0.07%
2021/02/26	2.1	31.45	3	31.50	32.00	-0.9	17,634	-0.01%
2021/02/25	3.1	31.90	0	0.00	31.70	3.1	17,263	0.02%
2021/02/24	4	31.93	0	0.00	31.90	4	17,199	0.02%
2021/02/23	13	31.82	6	31.78	31.80	7	17,047	0.04%
2021/02/22	0	0.00	2	31.35	31.30	-2	16,982	-0.01%
2021/02/19	2	30.90	6	30.75	31.15	-4	17,001	-0.02%
2021/02/18	1	30.90	10	30.99	30.80	-9	17,007	-0.05%
2021/02/17	51	30.90	8	30.85	31.00	43	17,080	0.25%
2021/02/05	9	30.75	1	30.80	30.80	8	17,294	0.05%
2021/02/04	2	30.75	5	30.86	30.75	-3	17,281	-0.02%
2021/02/03	6	31.13	0	0.00	31.10	6	17,275	0.03%
2021/02/02	12	31.34	4	31.35	31.15	8	17,264	0.05%
2021/02/01	7	30.83	0	0.00	31.10	7	17,212	0.04%
2021/01/29	14	31.84	120	31.47	31.25	-106	17,075	-0.62%	大賣/鉅額交易
2021/01/28	4	32.13	5.1	32.56	32.70	-1.1	16,547	-0.01%
2021/01/27	0	0.00	54	31.74	32.35	-54	15,969	-0.34%
2021/01/26	1	31.00	4.2	31.26	30.85	-3.2	15,400	-0.02%
2021/01/25	50	31.10	7	31.16	31.20	43	15,324	0.28%
2021/01/22	51	30.80	9	30.71	30.70	42	15,169	0.28%
2021/01/21	9	30.18	1	29.95	29.90	8	15,053	0.05%
2021/01/20	7	30.19	1	30.10	30.00	6	15,065	0.04%
2021/01/19	0	0.00	4.2	30.91	30.75	-4.2	14,868	-0.03%
2021/01/18	8	30.91	27	30.69	30.65	-19	14,940	-0.13%
2021/01/15	35	31.09	3	30.95	31.00	32	14,884	0.21%
2021/01/14	4	31.61	7	31.46	31.65	-3	14,880	-0.02%
2021/01/13	0	0.00	7	30.99	30.90	-7	14,588	-0.05%
2021/01/12	0	0.00	1	30.75	30.85	-1	14,473	-0.01%
2021/01/11	3	30.98	0	0.00	31.00	3	14,358	0.02%
2021/01/08	6.2	30.83	12	30.78	31.00	-5.8	14,310	-0.04%
2021/01/07	0	30.60	0	0.00	30.50	0	14,310	0.00%
2021/01/06	11	30.20	4	30.39	30.35	7	14,332	0.05%
2021/01/05	20.2	30.50	1	30.50	30.50	19.2	14,261	0.13%
2021/01/04	2	30.78	4	30.89	30.80	-2	14,338	-0.01%
2020/12/31	2	31.00	0	0.00	31.00	2	14,232	0.01%
2020/12/30	2	30.75	5	30.98	31.15	-3	14,284	-0.02%
2020/12/29	8	31.25	0	0.00	30.95	8	14,241	0.06%
2020/12/28	8	30.93	26	31.10	31.05	-18	14,242	-0.13%
2020/12/25	0	0.00	2	30.75	30.55	-2	14,281	-0.01%
2020/12/24	1	30.45	0	0.00	30.65	1	14,304	0.01%
2020/12/23	5	30.02	0	0.00	30.00	5	14,316	0.03%
2020/12/22	7	30.11	2.3	30.21	30.05	4.7	14,312	0.03%
2020/12/21	24.1	29.47	22	29.60	30.05	2.1	14,500	0.01%
2020/12/18	5	30.45	0	0.00	30.20	5	14,448	0.03%
2020/12/17	8	30.39	4	30.35	30.40	4	14,367	0.03%
2020/12/16	6	30.48	4	30.66	31.05	2	14,155	0.01%
2020/12/15	9	30.16	16.3	30.18	30.05	-7.3	14,004	-0.05%
2020/12/14	12	30.93	14	31.08	31.05	-2	13,637	-0.01%
2020/12/11	5	31.45	2	31.63	31.60	3	13,407	0.02%
2020/12/10	9	31.71	7.1	31.31	31.65	1.9	13,431	0.01%
2020/12/09	3	32.08	0.2	32.05	32.15	2.8	13,358	0.02%
2020/12/08	4	31.86	15	31.95	31.80	-11	13,298	-0.08%
2020/12/07	5	31.45	47.3	31.51	31.55	-42.3	13,328	-0.32%
2020/12/04	0	0.00	4	31.15	31.30	-4	13,346	-0.03%
2020/12/03	15	31.13	1	31.10	31.30	14	13,311	0.11%
2020/12/02	12	31.30	16	31.10	31.45	-4	13,065	-0.03%
2020/12/01	15	30.67	25	30.43	30.65	-10	12,992	-0.08%
2020/11/30	19	31.07	30	31.16	29.85	-11	12,941	-0.08%
2020/11/27	22	30.72	8	30.78	30.95	14	12,362	0.11%
2020/11/26	3	30.30	3	30.25	30.30	0	12,214	0.00%
2020/11/25	4	30.18	15	30.22	30.05	-11	12,470	-0.09%
2020/11/24	4	30.34	25	30.33	30.25	-21	12,502	-0.17%
2020/11/23	18	30.06	0	0.00	30.10	18	12,574	0.14%
2020/11/19	27.1	29.99	2	29.95	29.95	25.1	13,095	0.19%
2020/11/18	7	30.10	0	0.00	30.15	7	13,270	0.05%
2020/11/17	4.1	30.18	4	30.20	30.30	0.1	13,303	0.00%
2020/11/16	7	30.16	5	30.23	30.40	2	13,666	0.01%
2020/11/13	16	29.61	22	29.63	30.30	-6	13,937	-0.04%
2020/11/12	17	29.06	0	0.00	29.20	17	13,711	0.12%
2020/11/11	10	29.08	0	0.00	29.45	10	13,805	0.07%
2020/11/10	2	29.33	2	29.33	29.15	0	13,896	0.00%
2020/11/09	1	29.25	17	29.42	29.50	-16	14,204	-0.11%
2020/11/06	0	0.00	8	29.26	29.15	-8	14,334	-0.06%
2020/11/05	17	29.15	10	29.23	29.10	7	14,507	0.05%
2020/11/03	1	28.80	0	0.00	28.75	1	14,804	0.01%
2020/11/02	1	28.30	0	0.00	28.35	1	14,923	0.01%
2020/10/30	2	28.55	0	0.00	28.50	2	15,195	0.01%
2020/10/29	3	28.62	1	28.75	28.70	2	15,516	0.01%
2020/10/28	0	0.00	9	29.24	29.15	-9	15,648	-0.06%
2020/10/27	7	29.04	2	29.00	29.00	5	15,788	0.03%
2020/10/26	0	0.00	2	29.40	29.30	-2	15,965	-0.01%
2020/10/22	2	28.45	0	0.00	28.75	2	16,121	0.01%
2020/10/21	27	29.06	21	28.57	28.55	6	16,129	0.04%
2020/10/19	2	28.85	0	0.00	28.80	2	17,134	0.01%
2020/10/16	4	28.90	1	29.15	28.80	3	17,377	0.02%
2020/10/15	7	29.21	13	29.36	29.10	-6	17,940	-0.03%
2020/10/14	5	29.07	0	0.00	29.05	5	18,796	0.03%
2020/10/13	6	28.46	2	28.60	28.70	4	19,194	0.02%
2020/10/12	6	28.95	0	0.00	28.85	6	19,999	0.03%
2020/10/08	0	0.00	10	29.60	29.70	-10	20,058	-0.05%
2020/10/07	0	0.00	5	29.40	29.35	-5	20,337	-0.02%
2020/10/06	1	29.75	12	29.75	29.75	-11	20,617	-0.05%
2020/10/05	5	29.78	0	0.00	29.55	5	20,907	0.02%
2020/09/30	1	29.90	3	29.95	29.80	-2	21,182	-0.01%
2020/09/29	11	29.72	10	29.35	29.40	1	21,694	0.00%
2020/09/28	1	29.60	0	0.00	29.70	1	22,677	0.00%
2020/09/25	3	29.18	15	29.15	29.15	-12	23,163	-0.05%
2020/09/24	3	29.00	0	0.00	28.85	3	23,278	0.01%
2020/09/23	5	29.75	3	30.15	29.95	2	23,293	0.01%
2020/09/22	6	28.98	2	29.20	29.10	4	23,223	0.02%
2020/09/21	2	29.55	0	0.00	29.50	2	23,384	0.01%
2020/09/18	0	0.00	1	29.80	29.85	-1	23,772	0.00%
2020/09/17	4	29.73	0	0.00	29.65	4	24,067	0.02%
2020/09/16	7	30.11	1	30.30	30.10	6	24,572	0.02%
2020/09/15	12.5	30.03	10	29.85	29.75	2.5	24,802	0.01%
2020/09/14	34	29.90	8	30.00	30.10	26	25,480	0.10%
2020/09/11	0	0.00	5	29.68	29.90	-5	26,124	-0.02%
2020/09/10	8	30.03	1	30.25	29.80	7	26,381	0.03%
2020/09/09	4	30.11	0	0.00	30.45	4	26,211	0.02%
2020/09/08	8	30.76	1	30.70	30.70	7	26,220	0.03%
2020/09/07	4	31.23	2	31.30	31.30	2	26,257	0.01%
2020/09/04	14	31.19	1	30.75	31.75	13	26,490	0.05%
2020/09/03	23	31.79	1	31.80	31.70	22	26,531	0.08%
2020/09/02	1	32.10	0	0.00	32.25	1	26,768	0.00%
2020/09/01	4	32.01	0	0.00	32.35	4	26,957	0.01%
2020/08/31	4	32.58	3.2	32.25	31.90	0.8	26,976	0.00%
2020/08/28	0	0.00	3	32.67	32.60	-3	26,817	-0.01%
2020/08/27	4	33.23	2	33.08	33.15	2	26,914	0.01%
2020/08/26	0	0.00	2	33.43	33.60	-2	26,905	-0.01%
2020/08/25	19	33.49	16	33.65	34.00	3	26,848	0.01%
2020/08/24	1	32.00	0	0.00	32.60	1	26,739	0.00%
2020/08/21	11	31.36	100	31.38	31.30	-89	26,576	-0.33%
2020/08/20	105.6	31.00	11	30.53	30.90	94.6	26,599	0.36%	大買/
2020/08/19	18	33.11	29	33.25	32.40	-11	26,146	-0.04%
2020/08/18	5	34.16	6	33.98	33.90	-1	25,677	0.00%
2020/08/17	1	34.35	1	34.40	34.50	0	25,642	0.00%
2020/08/14	8	34.95	8	34.92	34.75	0	25,563	0.00%
2020/08/13	21	35.08	17	35.33	34.85	4	25,531	0.02%
2020/08/12	1	34.40	2	34.50	34.70	-1	25,390	0.00%
2020/08/11	0	0.00	5	34.15	34.00	-5	25,355	-0.02%
2020/08/10	3	34.42	14	34.87	34.50	-11	25,399	-0.04%
2020/08/07	10	35.10	11	34.90	34.90	-1	25,411	0.00%
2020/08/06	3	34.68	6	34.83	34.95	-3	25,295	-0.01%
2020/08/05	12	35.27	14	35.01	34.90	-2	25,235	-0.01%
2020/08/04	7	34.59	9	34.91	35.00	-2	24,978	-0.01%
2020/08/03	5	34.00	2	33.75	33.85	3	24,798	0.01%
2020/07/31	1	34.95	4	34.56	34.50	-3	24,671	-0.01%
2020/07/30	1	34.60	6	34.53	34.60	-5	24,446	-0.02%
2020/07/29	0	0.00	8	33.86	33.80	-8	24,306	-0.03%
2020/07/28	9	33.93	14	33.58	33.25	-5	24,304	-0.02%
2020/07/27	4	33.64	11	33.33	33.25	-7	24,479	-0.03%
2020/07/24	21	34.28	0	0.00	34.10	21	24,440	0.09%
2020/07/23	23.2	35.50	14	35.31	35.60	9.2	23,976	0.04%
2020/07/22	11	34.10	23	34.24	34.25	-12	23,476	-0.05%
2020/07/21	21.1	33.83	33	34.01	33.90	-11.9	23,295	-0.05%
2020/07/20	47	33.11	8	32.83	32.95	39	22,719	0.17%
2020/07/17	8	35.78	10	35.72	35.80	-2	21,717	-0.01%
2020/07/16	9	35.47	4.5	35.74	36.00	4.5	21,458	0.02%
2020/07/15	2	34.18	4	34.59	34.05	-2	20,700	-0.01%
2020/07/14	7.2	33.93	11	33.83	34.10	-3.9	20,543	-0.02%
2020/07/13	21	33.69	11.1	34.01	34.20	9.9	20,361	0.05%
2020/07/10	7	32.82	7	33.04	32.55	0	20,175	0.00%
2020/07/09	19.2	33.76	6	33.95	33.40	13.2	20,251	0.07%
2020/07/08	33.2	33.31	14	33.24	33.45	19.2	19,957	0.10%
2020/07/07	35	35.65	13	35.03	34.50	22	19,252	0.11%
2020/07/06	12	38.63	14.5	38.11	38.65	-2.5	18,297	-0.01%
2020/07/03	1	37.00	25.1	37.22	37.20	-24.1	17,841	-0.13%
2020/07/02	0	0.00	31	36.98	37.15	-31	17,796	-0.17%
2020/07/01	20	37.01	5	36.20	36.80	15	17,701	0.08%
2020/06/30	15	35.78	4	35.94	35.80	11	17,522	0.06%
2020/06/29	6	35.53	4	35.20	35.65	2	17,474	0.01%
2020/06/24	15	35.83	1	35.80	35.65	14	17,243	0.08%
2020/06/23	3	35.90	0	0.00	36.00	3	17,191	0.02%
2020/06/22	3	34.78	2	34.90	34.80	1	17,223	0.01%
2020/06/19	7	34.73	4.1	34.69	34.65	2.9	16,876	0.02%
2020/06/18	19	33.91	58	33.94	34.00	-39	16,268	-0.24%
2020/06/17	2	31.85	21	31.94	32.25	-19	15,614	-0.12%
2020/06/16	1	31.15	0	0.00	31.45	1	15,581	0.01%
2020/06/15	6	31.14	10	31.30	31.10	-4	15,850	-0.03%
2020/06/12	9	30.49	6	30.04	30.70	3	15,963	0.02%
2020/06/11	6	31.33	14	31.34	30.65	-8	16,131	-0.05%
2020/06/10	4	31.35	22	31.42	31.45	-18	16,046	-0.11%
2020/06/09	32	31.22	33	31.35	31.15	-1	16,115	-0.01%
2020/06/08	2	30.08	6.7	30.19	30.45	-4.7	16,095	-0.03%
2020/06/05	17	29.87	5	29.90	29.80	12	15,920	0.08%
2020/06/03	1	29.60	0	0.00	29.55	1	15,994	0.01%
2020/06/02	0	0.00	2	29.15	29.15	-2	15,975	-0.01%
2020/06/01	0	0.00	5	28.92	29.00	-5	15,911	-0.03%
2020/05/29	12	28.20	0	0.00	28.60	12	15,862	0.08%
2020/05/28	2	28.73	1	28.50	28.50	1	15,593	0.01%
2020/05/25	3	27.77	2	28.05	28.20	1	15,661	0.01%
2020/05/22	2	28.20	0	0.00	28.40	2	15,642	0.01%
2020/05/21	1	28.25	1	28.30	28.35	0	15,516	0.00%
2020/05/20	0	0.00	3	28.33	28.15	-3	15,471	-0.02%
2020/05/19	0	0.00	15	28.21	28.30	-15	15,304	-0.10%
2020/05/18	11	27.55	0	0.00	27.55	11	15,109	0.07%
2020/05/15	11	28.17	9	28.03	28.10	2	14,963	0.01%
2020/05/14	2	27.55	10	28.00	27.95	-8	14,826	-0.05%
2020/05/13	17	27.43	2	27.50	27.55	15	14,627	0.10%
2020/05/12	27	27.57	0	0.00	27.50	27	14,527	0.19%
2020/05/11	4	27.81	0	0.00	27.80	4	14,438	0.03%
2020/05/08	11	27.55	0	0.00	27.45	11	14,348	0.08%
2020/05/05	4	27.75	3	27.93	27.75	1	14,084	0.01%
2020/05/04	10	27.60	4	27.65	27.85	6	14,076	0.04%
2020/04/30	3	27.85	5	28.21	28.25	-2	14,023	-0.01%
2020/04/29	14	27.54	9	27.59	27.70	5	13,812	0.04%
2020/04/28	0	0.00	20	26.80	26.90	-20	13,693	-0.15%
2020/04/27	3	26.52	10	26.38	26.50	-7	14,075	-0.05%
2020/04/23	2.3	25.78	3	25.70	26.00	-0.7	14,093	0.00%
2020/04/22	7	25.26	3	25.30	25.55	4	14,082	0.03%
2020/04/21	9	25.57	0	0.00	25.30	9	14,140	0.06%
2020/04/20	2	26.03	3	26.10	26.00	-1	14,000	-0.01%
2020/04/17	0	0.00	3	26.58	26.05	-3	13,943	-0.02%
2020/04/16	0.2	26.20	0	0.00	26.20	0.2	13,857	0.00%
2020/04/15	4	26.46	2	26.50	26.50	2	13,799	0.01%
2020/04/14	3.2	26.85	14	26.75	26.70	-10.8	13,667	-0.08%
2020/04/10	0	0.00	7	25.22	25.25	-7	13,364	-0.05%
2020/04/09	4	25.10	1	25.30	25.05	3	13,461	0.02%
2020/04/08	4	25.15	2	25.18	25.10	2	13,400	0.01%
2020/04/06	0	0.00	11	25.15	25.15	-11	13,189	-0.08%
2020/04/01	2	24.45	0	0.00	24.40	2	12,942	0.02%
2020/03/31	3	24.20	11	24.20	24.50	-8	12,762	-0.06%
2020/03/30	6	23.55	2	23.60	23.85	4	12,531	0.03%
2020/03/27	5	23.92	2	24.20	23.75	3	12,401	0.02%
2020/03/26	3	24.47	117	23.96	24.00	-114	12,097	-0.94%	大賣/鉅額交易
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	3	21.05	15	20.92	21.10	-12	11,524	-0.10%
2020/03/23	7	19.34	0	0.00	19.20	7	11,424	0.06%
2020/03/20	108	19.90	4	20.14	20.40	104	11,436	0.91%	大買/鉅額交易
2020/03/19	8	18.99	16	19.04	18.65	-8	11,212	-0.07%
2020/03/18	14	20.49	8	20.61	20.10	6	10,953	0.05%
2020/03/17	20	20.98	3	20.80	20.80	17	10,800	0.16%
2020/03/16	4	22.40	1	22.15	22.15	3	10,897	0.03%
2020/03/13	15	22.31	3	22.25	23.00	12	10,808	0.11%
2020/03/12	17	23.41	3	23.43	23.65	14	10,546	0.13%
2020/03/10	5	24.75	6	24.93	25.05	-1	10,345	-0.01%
2020/03/09	2	25.30	34	25.61	25.30	-32	10,423	-0.31%
2020/03/06	9	26.38	1	26.25	26.25	8	10,701	0.07%
2020/03/05	2	27.33	0	0.00	27.20	2	10,607	0.02%
2020/03/04	0	0.00	10	27.20	27.20	-10	10,769	-0.09%
2020/02/27	3	27.20	5	27.30	27.05	-2	10,841	-0.02%
2020/02/20	0	0.00	1	28.00	28.10	-1	11,198	-0.01%
2020/02/19	0	0.00	7	28.22	28.10	-7	11,376	-0.06%
2020/02/18	2	27.63	0	0.00	27.85	2	11,906	0.02%
2020/02/17	4	27.78	2	27.95	27.60	2	12,063	0.02%
2020/02/14	1	28.35	1	28.35	28.30	0	12,350	0.00%
2020/02/13	0	0.00	3	28.20	28.30	-3	12,462	-0.02%
2020/02/12	5	28.20	5	28.15	28.25	0	12,603	0.00%
2020/02/11	0	0.00	2	27.95	28.00	-2	12,951	-0.02%
2020/02/10	0	0.00	5	27.65	27.95	-5	13,055	-0.04%
2020/02/05	13	27.70	8	27.81	27.80	5	13,831	0.04%
2020/02/04	1	27.75	1	27.75	28.00	0	13,873	0.00%
2020/02/03	4	26.80	1	26.70	27.00	3	14,180	0.02%
2020/01/31	5	27.62	0	0.00	27.25	5	14,150	0.04%
2020/01/30	1.5	27.10	7	27.21	27.20	-5.5	14,227	-0.04%
2020/01/20	5	29.45	10	29.40	29.40	-5	13,968	-0.04%
2020/01/17	0	0.00	1	29.40	29.30	-1	14,035	-0.01%
2020/01/15	0	0.00	31	29.04	28.90	-31	14,243	-0.22%
2020/01/13	2	28.75	0	0.00	28.75	2	14,328	0.01%
2020/01/10	6	28.74	2	28.60	28.75	4	14,387	0.03%
2020/01/09	0	0.00	3	28.70	28.70	-3	14,426	-0.02%
2020/01/08	2	28.25	0	0.00	28.10	2	14,552	0.01%
2020/01/07	1	28.35	1	28.40	28.50	0	14,568	0.00%
2020/01/06	1	28.05	7	28.11	28.00	-6	14,593	-0.04%
2020/01/03	0	0.00	0	28.30	28.30	0	14,687	0.00%
2019/12/31	0	0.00	5	28.45	28.35	-5	14,712	-0.03%
2019/12/30	35	28.56	17	28.55	28.60	18	14,838	0.12%
2019/12/27	5	28.85	0.5	28.80	28.90	4.5	14,891	0.03%
2019/12/25	0	0.00	6	29.20	29.10	-6	15,064	-0.04%
2019/12/24	11	28.92	0	0.00	28.70	11	15,224	0.07%
2019/12/23	0	0.00	3	29.20	29.15	-3	15,260	-0.02%
2019/12/20	0	0.00	3	29.88	29.50	-3	15,401	-0.02%
2019/12/19	3	29.70	0	0.00	29.75	3	15,800	0.02%
2019/12/18	2	29.80	1	29.80	29.85	1	16,361	0.01%
2019/12/17	0	0.00	2.3	29.69	29.80	-2.3	16,488	-0.01%
2019/12/16	5	29.55	1	29.35	29.30	4	16,446	0.02%
2019/12/13	0	0.00	5.4	29.75	29.85	-5.4	16,464	-0.03%
2019/12/12	3	29.80	0.2	29.45	29.60	2.8	16,528	0.02%
2019/12/11	5	29.63	0	0.00	29.50	5	16,473	0.03%
2019/12/10	0	0.00	0.1	29.30	29.45	-0.1	16,087	0.00%
2019/12/09	3	29.12	0	0.00	29.20	3	16,067	0.02%
2019/12/06	0	0.00	16.1	29.38	29.20	-16.1	16,193	-0.10%
2019/12/05	0	0.00	3	29.00	29.00	-3	16,010	-0.02%
2019/12/04	1	28.90	1	29.00	29.00	0	16,134	0.00%
2019/12/03	0	0.00	70	28.06	28.90	-70	16,043	-0.44%
2019/12/02	2	27.65	11	27.81	27.80	-9	15,582	-0.06%
2019/11/29	6	27.87	0	0.00	27.70	6	15,501	0.04%
2019/11/28	1	28.55	3	28.60	28.55	-2	15,398	-0.01%
2019/11/26	3	28.70	0	0.00	28.90	3	15,593	0.02%
2019/11/25	9	28.98	6	29.30	28.95	3	15,329	0.02%
2019/11/22	0	0.00	3.1	29.16	29.20	-3.1	15,395	-0.02%
2019/11/21	1	28.90	0	0.00	29.10	1	15,428	0.01%
2019/11/19	14	29.07	7	29.14	29.25	7	15,375	0.05%
2019/11/18	2	28.95	4	28.98	29.00	-2	15,283	-0.01%
2019/11/15	1	28.70	20	28.97	28.65	-19	15,348	-0.12%
2019/11/14	2	28.40	2	28.40	28.45	0	14,816	0.00%
2019/11/13	2	28.15	53	28.06	28.15	-51	14,716	-0.35%
2019/11/12	6	27.78	0	0.00	27.80	6	14,432	0.04%
2019/11/11	0	0.00	1	28.05	27.90	-1	14,370	-0.01%
2019/11/08	2	27.65	21	28.25	28.35	-19	14,454	-0.13%
2019/11/07	1	27.50	0	0.00	27.40	1	14,066	0.01%
2019/11/06	20	27.00	7	27.07	27.25	13	13,955	0.09%
2019/11/05	24	28.00	1	28.40	27.85	23	13,638	0.17%
2019/11/04	0	0.00	3.2	28.27	28.40	-3.2	13,530	-0.02%
2019/11/01	2	28.00	11	28.00	28.00	-9	13,342	-0.07%
2019/10/31	0	0.00	20.4	27.93	27.95	-20.4	13,405	-0.15%
2019/10/30	11	27.10	0	0.00	27.45	11	13,076	0.08%
2019/10/29	69	27.58	10	27.52	27.40	59	13,054	0.45%
2019/10/28	2	27.95	16	27.83	27.80	-14	12,961	-0.11%
2019/10/25	3	27.45	0	0.00	27.50	3	12,842	0.02%
2019/10/24	5	27.22	5.2	27.26	27.35	-0.2	12,854	0.00%
2019/10/23	0	0.00	4	27.19	27.20	-4	12,839	-0.03%
2019/10/22	1	26.90	49	26.98	26.85	-48	12,684	-0.38%
2019/10/21	2	26.75	3.3	26.69	26.70	-1.3	12,887	-0.01%
2019/10/17	0	0.00	1	26.50	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	5	26.31	26.50	-5	13,844	-0.04%
2019/10/15	1	26.10	0	0.00	26.20	1	13,844	0.01%
2019/10/14	0	0.00	3	26.27	26.30	-3	13,859	-0.02%
2019/10/09	2	26.30	5	26.28	26.10	-3	13,797	-0.02%
2019/10/08	2	26.15	3	26.20	26.25	-1	13,737	-0.01%
2019/10/04	3	26.17	12	26.31	26.15	-9	13,782	-0.07%
2019/10/03	4	25.40	6	25.83	25.90	-2	13,608	-0.01%
2019/10/01	0	0.00	3	25.63	25.70	-3	13,533	-0.02%
2019/09/27	9	25.32	4	25.38	25.05	5	13,417	0.04%
2019/09/26	4	25.95	1	26.00	26.00	3	13,272	0.02%
2019/09/25	16	26.06	19.3	26.04	26.20	-3.3	13,181	-0.02%
2019/09/24	10	26.32	301	25.93	26.10	-291	13,081	-2.22%	大賣/鉅額交易
2019/09/23	13	26.08	25	25.98	26.00	-12	12,571	-0.10%
2019/09/20	1	25.25	11	25.31	25.20	-10	12,048	-0.08%
2019/09/19	3	25.20	3	25.26	25.15	0	11,799	0.00%
2019/09/18	0	0.00	9	25.11	25.15	-9	11,715	-0.08%
2019/09/17	2	24.80	2	24.95	24.90	0	11,552	0.00%
2019/09/16	1	24.25	0	0.00	24.50	1	11,464	0.01%
2019/09/12	0	0.00	1	24.80	24.60	-1	11,424	-0.01%
2019/09/11	2	25.10	2	25.00	24.95	0	11,491	0.00%
2019/09/10	0	0.00	15	24.97	25.10	-15	11,467	-0.13%
2019/09/06	0	0.00	9	25.06	25.00	-9	11,269	-0.08%
2019/09/05	2	24.80	2	24.90	24.85	0	11,122	0.00%
2019/09/04	3	24.90	0	0.00	24.85	3	11,087	0.03%
2019/09/03	0	0.00	11	24.93	24.75	-11	11,124	-0.10%
2019/09/02	1	24.90	6.4	24.84	24.80	-5.4	11,532	-0.05%
2019/08/30	53	24.65	8	24.83	24.90	45	11,450	0.39%
2019/08/29	0.2	24.25	1	24.25	24.30	-0.8	11,176	-0.01%
2019/08/28	6	24.24	0	0.00	24.35	6	11,218	0.05%
2019/08/27	8	24.43	0	0.00	24.40	8	11,426	0.07%
2019/08/26	1	24.35	0	0.00	24.30	1	12,069	0.01%
2019/08/22	0	0.00	10	24.52	24.55	-10	11,966	-0.08%
2019/08/21	1	24.25	0	0.00	24.35	1	12,028	0.01%
2019/08/20	5	24.20	18	24.22	24.25	-13	11,908	-0.11%
2019/08/19	0	0.00	9	23.63	23.70	-9	11,779	-0.08%
2019/08/16	3	23.42	10	23.75	23.60	-7	11,818	-0.06%
2019/08/15	0	0.00	10	23.40	23.50	-10	11,715	-0.09%
2019/08/14	0.5	23.55	2	23.63	23.55	-1.5	11,736	-0.01%
2019/08/13	2	23.15	4	23.25	23.35	-2	11,695	-0.02%
2019/08/12	6	22.50	0.1	22.55	22.50	5.9	11,628	0.05%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	2	22.38	0	0.00	22.30	2	11,897	0.02%
2019/08/06	6	21.89	0	0.00	22.30	6	12,198	0.05%
2019/08/05	9	22.46	0	0.00	22.45	9	12,441	0.07%
2019/08/02	22	22.82	0	0.00	22.80	22	12,476	0.18%
2019/08/01	10	23.10	0	0.00	23.25	10	12,473	0.08%
2019/07/31	6	23.23	1	23.30	23.30	5	12,473	0.04%
2019/07/30	0	0.00	2	23.60	23.55	-2	12,454	-0.02%
2019/07/26	0.9	23.45	307	23.42	23.40	-306.1	12,371	-2.47%	大賣/鉅額交易
2019/07/25	2	23.90	2	24.03	23.85	0	12,380	0.00%
2019/07/24	12	24.42	2	24.40	24.15	10	12,430	0.08%
2019/07/23	4	24.33	4	24.11	24.40	0	12,412	0.00%
2019/07/22	3	23.77	0.1	23.70	23.70	2.9	12,132	0.02%
2019/07/19	15.6	25.31	14	25.33	25.30	1.6	11,735	0.01%
2019/07/18	13	25.07	10	25.12	25.10	3	11,203	0.03%
2019/07/16	2	25.10	4	25.15	25.15	-2	11,174	-0.02%
2019/07/15	0	0.00	5	25.05	25.05	-5	11,285	-0.04%
2019/07/12	0	0.00	22	25.05	25.05	-22	11,573	-0.19%
2019/07/10	2	24.65	3	24.68	24.75	-1	12,204	-0.01%
2019/07/09	6	24.35	0	0.00	24.35	6	12,318	0.05%
2019/07/08	1	24.40	0	0.00	24.50	1	12,482	0.01%
2019/07/05	5	24.19	0	24.15	24.15	5	12,679	0.04%
2019/07/04	1	24.25	0	0.00	24.30	1	12,992	0.01%
2019/07/03	0	0.00	10	24.15	24.15	-10	13,292	-0.08%
2019/07/01	2	24.35	0	0.00	24.30	2	14,354	0.01%
2019/06/27	4	24.20	1	24.20	24.30	3	14,990	0.02%
2019/06/26	0	0.00	3	24.05	24.10	-3	15,236	-0.02%
2019/06/25	3	23.95	0	0.00	23.90	3	15,637	0.02%
2019/06/24	0	0.00	0.1	23.95	24.00	-0.1	17,063	0.00%
2019/06/21	0	0.00	1	24.05	23.95	-1	18,037	-0.01%
2019/06/20	1	24.05	1	24.10	23.95	0	18,336	0.00%
2019/06/19	0	0.00	10	23.99	24.05	-10	18,417	-0.05%
2019/06/17	2	23.70	0	0.00	23.60	2	18,325	0.01%
2019/06/12	10.4	23.90	10	23.91	23.90	0.4	18,891	0.00%
2019/06/11	2	23.75	0	0.00	23.80	2	18,974	0.01%
2019/06/10	3	24.05	22	24.00	24.10	-19	18,880	-0.10%
2019/06/06	15	22.85	0	0.00	22.85	15	18,457	0.08%
2019/06/05	2	22.70	8.9	22.79	22.95	-6.9	18,424	-0.04%
2019/06/04	6	22.28	1	22.45	22.45	5	18,383	0.03%
2019/06/03	1	22.05	1	22.40	22.15	0	18,382	0.00%
2019/05/31	126	22.24	41	22.35	22.50	85	18,145	0.47%	大買/
2019/05/30	0	0.00	3	23.50	23.40	-3	17,344	-0.02%
2019/05/29	19	23.36	0	0.00	23.10	19	17,420	0.11%
2019/05/28	0	0.00	2	23.80	23.80	-2	17,369	-0.01%
2019/05/27	110	23.00	1	23.20	23.05	109	17,195	0.63%	大買/鉅額交易
2019/05/24	4	23.15	0	0.00	22.95	4	17,216	0.02%
2019/05/23	1	22.90	0	0.00	23.10	1	17,142	0.01%
2019/05/22	7	22.95	0	0.00	22.95	7	17,059	0.04%
2019/05/17	6	22.80	9	22.66	22.55	-3	16,891	-0.02%
2019/05/16	1	23.00	0	0.00	23.00	1	16,731	0.01%
2019/05/15	6	23.52	0	0.00	23.50	6	16,585	0.04%
2019/05/14	2	22.35	4	22.78	23.20	-2	16,539	-0.01%
2019/05/13	29	23.44	4	23.40	23.05	25	16,265	0.15%
2019/05/10	3	24.57	3.1	24.49	24.55	-0.1	15,941	0.00%
2019/05/09	3	24.67	0	0.00	24.55	3	15,889	0.02%
2019/05/08	0	0.00	22	25.18	25.45	-22	15,766	-0.14%
2019/05/02	1	25.50	2	25.80	25.55	-1	16,404	-0.01%
2019/04/30	0	0.00	7	25.31	25.60	-7	16,271	-0.04%
2019/04/29	8	24.81	5	24.77	24.95	3	16,103	0.02%
2019/04/26	1	25.10	1.8	25.18	25.25	-0.8	16,098	0.00%
2019/04/25	0	0.00	2	25.40	25.35	-2	16,093	-0.01%
2019/04/24	3	25.10	17	25.30	25.25	-14	16,042	-0.09%
2019/04/23	4	24.83	1	24.70	25.25	3	16,059	0.02%
2019/04/22	14.7	25.34	29	25.11	25.15	-14.3	15,843	-0.09%
2019/04/19	7	25.32	1	25.80	25.35	6	15,637	0.04%
2019/04/18	6	25.88	11	25.64	25.70	-5	15,442	-0.03%
2019/04/17	32	25.80	5.1	25.89	25.75	26.9	15,131	0.18%
2019/04/16	57	25.97	72.1	25.95	26.00	-15.1	14,747	-0.10%
2019/04/15	1	25.40	12	25.43	25.45	-11	14,327	-0.08%
2019/04/12	0	0.00	1	25.40	25.20	-1	14,136	-0.01%
2019/04/11	6	25.23	10	25.28	25.25	-4	13,960	-0.03%
2019/04/10	8	25.08	2	24.90	25.15	6	13,627	0.04%
2019/04/09	3	25.03	8	24.94	24.90	-5	13,305	-0.04%
2019/04/08	6	25.08	9	25.04	25.10	-3	12,986	-0.02%
2019/04/03	4	24.65	11.4	24.53	24.60	-7.4	12,377	-0.06%
2019/04/02	8	24.06	3	24.07	24.15	5	11,849	0.04%
2019/04/01	0	0.00	6	23.94	23.95	-6	11,455	-0.05%
2019/03/29	2	23.70	6	23.78	23.70	-4	11,079	-0.04%
2019/03/28	11	23.66	15	23.67	23.75	-4	10,799	-0.04%
2019/03/27	12	23.74	8	23.73	23.75	4	10,385	0.04%
2019/03/26	2	23.00	16	22.75	22.95	-14	8,924	-0.16%
2019/03/25	20	22.11	12	22.08	22.25	8	7,985	0.10%
2019/03/22	0	0.00	2	21.75	21.75	-2	7,552	-0.03%
2019/03/21	9	21.54	1	21.50	21.50	8	7,375	0.11%
2019/03/20	2	21.50	0	0.00	21.45	2	7,320	0.03%
2019/03/19	0	0.00	3	21.28	21.40	-3	7,288	-0.04%
2019/03/15	3	21.05	2	21.05	20.70	1	7,122	0.01%
2019/03/14	5	21.28	2	21.30	21.20	3	6,784	0.04%
2019/03/13	1	20.90	46	20.95	21.00	-45	6,751	-0.67%
2019/03/12	0	0.00	40	20.93	20.95	-40	6,778	-0.59%
2019/03/11	0	0.00	1	20.65	20.65	-1	6,805	-0.01%
2019/03/08	0	0.00	10	20.70	20.65	-10	6,954	-0.14%
2019/03/07	9	21.02	27	21.05	21.00	-18	6,980	-0.26%
2019/03/06	2	21.15	1	21.25	21.20	1	6,975	0.01%
2019/03/05	5	21.20	0	0.00	21.20	5	7,029	0.07%
2019/03/04	3	21.13	3	21.23	21.25	0	7,118	0.00%
2019/02/27	0	0.00	3	21.35	21.35	-3	7,021	-0.04%
2019/02/25	1	21.40	0	0.00	21.40	1	6,886	0.01%
2019/02/22	0	0.00	11	21.30	21.30	-11	6,911	-0.16%
2019/02/20	1	21.10	0	0.00	21.20	1	7,015	0.01%
2019/02/19	1	21.15	1	21.15	21.15	0	7,018	0.00%
2019/02/15	1	21.05	1	21.20	21.00	0	7,222	0.00%
2019/02/14	1	21.00	2.1	21.20	21.00	-1.1	7,261	-0.01%
2019/02/13	0	0.00	3	21.25	21.15	-3	7,309	-0.04%
2019/02/12	3	21.17	1	21.20	21.10	2	7,220	0.03%
2019/02/11	0	0.00	2	21.25	21.30	-2	7,158	-0.03%
2019/01/29	0	0.00	3.6	20.92	21.00	-3.6	7,104	-0.05%
2019/01/28	13	21.31	1	21.45	21.30	12	7,115	0.17%
2019/01/25	25	20.90	13	21.11	21.30	12	7,064	0.17%
2019/01/24	1	20.30	6	20.03	20.50	-5	6,412	-0.08%
2019/01/22	0	0.00	1	19.95	20.00	-1	6,447	-0.02%
2019/01/21	1	20.15	0	0.00	20.00	1	6,511	0.02%
2019/01/18	0	0.00	3	20.00	20.10	-3	6,609	-0.05%
2019/01/16	4	19.55	4	19.70	19.75	0	6,767	0.00%
2019/01/15	0	0.00	7	19.64	19.70	-7	6,793	-0.10%
2019/01/14	9	19.32	2	19.40	19.40	7	6,741	0.10%
2019/01/11	6	19.33	0	0.00	19.35	6	6,793	0.09%
2019/01/10	2	19.33	6	19.20	19.30	-4	6,780	-0.06%
2019/01/09	0	0.00	1	19.20	19.40	-1	6,802	-0.01%
2019/01/08	4	18.95	1	18.95	19.00	3	6,849	0.04%
2019/01/07	1	19.05	0	0.00	19.15	1	6,925	0.01%
2019/01/04	1	18.65	0	0.00	18.75	1	7,115	0.01%
2019/01/02	4	19.00	0	0.00	18.90	4	7,684	0.05%
2018/12/26	2	18.85	0	0.00	18.80	2	8,352	0.02%
2018/12/24	0.9	19.25	3	19.38	19.25	-2.1	8,467	-0.02%
2018/12/14	1	19.20	0	0.00	19.20	1	8,665	0.01%
2018/12/10	0	0.00	1	18.85	18.85	-1	9,419	-0.01%
2018/12/07	2	19.10	0	0.00	19.10	2	9,415	0.02%
2018/12/06	2	19.00	1	19.40	19.00	1	9,480	0.01%
2018/12/05	2	19.70	0.5	19.80	19.70	1.5	9,434	0.02%
2018/12/04	0	0.00	100	20.10	20.15	-100	9,642	-1.04%
2018/12/03	2	20.15	1	20.15	20.10	1	9,660	0.01%
2018/11/30	1	19.60	0	0.00	19.55	1	9,500	0.01%
2018/11/29	2	19.55	2	19.55	19.55	0	9,462	0.00%
2018/11/23	0	0.00	1	18.80	18.75	-1	9,386	-0.01%
2018/11/15	0	0.00	0	19.30	19.30	0	9,380	0.00%
2018/11/14	1	18.50	0	0.00	18.55	1	9,240	0.01%
2018/11/13	1	18.50	0	0.00	18.90	1	9,247	0.01%
2018/11/12	1	18.75	0	0.00	19.05	1	9,272	0.01%
2018/11/08	1	18.75	0	0.00	18.70	1	9,305	0.01%
2018/11/05	0	0.00	1	18.40	18.65	-1	9,450	-0.01%
2018/11/01	0	0.00	1	19.00	19.00	-1	9,231	-0.01%
2018/10/31	1	18.50	3	18.67	18.90	-2	9,220	-0.02%
2018/10/29	2	18.20	1	18.20	18.05	1	9,168	0.01%
2018/10/26	0	0.00	2	18.05	18.20	-2	9,224	-0.02%
2018/10/25	2	17.85	0	0.00	17.80	2	9,478	0.02%
2018/10/24	0	0.00	1	17.85	17.85	-1	9,787	-0.01%
2018/10/23	2	17.55	0	0.00	17.60	2	9,879	0.02%
2018/10/22	0	0.00	4	17.54	17.50	-4	10,013	-0.04%
2018/10/19	1	17.15	0	0.00	17.55	1	10,149	0.01%
2018/10/18	1	17.45	0	0.00	17.55	1	10,128	0.01%
2018/10/16	1	17.45	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	61	17.41	11	17.20	17.90	50	10,633	0.47%
2018/10/11	12	17.14	23	17.23	17.00	-11	10,687	-0.10%
2018/10/09	7	18.24	1	18.20	18.20	6	10,898	0.06%
2018/10/08	47	18.25	33.1	18.17	18.25	13.9	10,918	0.13%
2018/10/05	13	18.70	20	18.82	18.65	-7	10,818	-0.06%
2018/10/04	5	19.58	7	19.54	19.50	-2	10,568	-0.02%
2018/10/03	0.1	19.90	0	0.00	19.75	0.1	10,558	0.00%
2018/10/02	5	19.87	2	19.90	19.85	3	10,591	0.03%
2018/10/01	12	20.01	4	19.90	19.90	8	10,760	0.07%
2018/09/28	2	20.03	5	20.01	19.90	-3	10,955	-0.03%
2018/09/27	4	19.85	4	19.95	19.95	0	11,632	0.00%
2018/09/25	4	19.75	4	19.95	19.95	0	11,850	0.00%
2018/09/21	4	19.75	4	19.85	19.85	0	11,892	0.00%
2018/09/20	13	19.75	2	19.70	19.70	11	11,897	0.09%
2018/09/19	1	19.80	0	0.00	19.75	1	12,040	0.01%
2018/09/18	16	19.73	12	19.55	19.55	4	12,009	0.03%
2018/09/17	3	20.10	0	0.00	20.10	3	11,833	0.03%
2018/09/14	2	20.13	1	20.30	20.50	1	11,705	0.01%
2018/09/13	30	20.35	0	0.00	20.40	30	11,559	0.26%
2018/09/12	0	0.00	1	20.25	20.20	-1	11,603	-0.01%
2018/09/11	5	20.60	0	0.00	20.50	5	11,681	0.04%
2018/09/10	4	20.88	1	20.30	20.20	3	11,925	0.03%
2018/09/05	1	21.50	0	0.00	21.45	1	12,140	0.01%
2018/09/04	2.7	21.65	1	21.65	21.60	1.7	12,217	0.01%
2018/09/03	0	0.00	5	21.60	21.60	-5	12,343	-0.04%
2018/08/31	1	21.50	1	21.55	21.75	0	12,387	0.00%
2018/08/30	3	21.73	0	0.00	21.70	3	12,372	0.02%
2018/08/29	5	21.64	0.2	21.90	21.70	4.8	12,476	0.04%
2018/08/27	0	0.00	0.2	21.50	21.35	-0.2	12,847	0.00%
2018/08/24	1.1	21.27	0	0.00	21.30	1.1	12,975	0.01%
2018/08/23	2	21.35	0	0.00	21.45	2	13,335	0.01%
2018/08/22	2	21.30	0	0.00	21.35	2	13,642	0.01%
2018/08/17	1	21.30	0	0.00	21.20	1	13,924	0.01%
2018/08/16	4	21.35	0	21.55	21.35	4	13,968	0.03%
2018/08/15	4	21.63	0	0.00	21.55	4	14,117	0.03%
2018/08/14	6	21.64	0.1	21.85	21.65	5.9	14,316	0.04%
2018/08/13	5	21.95	11	21.85	21.85	-6	14,557	-0.04%
2018/08/10	5	22.35	0	0.00	22.40	5	14,547	0.03%
2018/08/09	0	0.00	2	22.35	22.35	-2	14,676	-0.01%
2018/08/08	0	0.00	2	22.35	22.40	-2	14,989	-0.01%
2018/08/07	1	22.40	0	0.00	22.40	1	15,364	0.01%
2018/08/06	21	22.30	6	22.35	22.45	15	15,582	0.10%
2018/08/03	3	22.22	1	22.25	22.30	2	15,806	0.01%
2018/08/02	3	22.15	0	0.00	22.10	3	16,078	0.02%
2018/08/01	7	22.16	9	22.28	22.35	-2	16,048	-0.01%
2018/07/31	13	23.62	11.1	23.65	23.65	1.9	15,791	0.01%
2018/07/30	12	23.40	206	23.42	23.40	-194	15,655	-1.24%	大賣/鉅額交易
2018/07/26	14	22.99	2	23.10	23.15	12	15,728	0.08%
2018/07/25	9	23.13	0	0.00	23.05	9	15,648	0.06%
2018/07/23	9	22.89	0	0.00	22.90	9	15,822	0.06%
2018/07/20	3	23.40	0.1	23.40	23.25	2.9	15,862	0.02%
2018/07/19	0	0.00	5	23.62	23.55	-5	16,044	-0.03%
2018/07/18	5	23.90	96	23.77	23.70	-91	15,892	-0.57%
2018/07/17	112	23.78	64	23.39	23.80	48	15,644	0.31%	大買/
2018/07/16	20	22.50	27	22.69	22.70	-7	15,094	-0.05%
2018/07/13	20	22.10	0	0.00	22.35	20	15,059	0.13%
2018/07/12	1	21.70	0	0.00	21.80	1	15,147	0.01%
2018/07/11	23	21.67	1	21.80	21.80	22	15,255	0.14%
2018/07/09	3	21.77	2.2	21.81	21.80	0.8	15,391	0.01%
2018/07/06	0	0.00	50	21.72	21.70	-50	15,456	-0.32%
2018/07/05	8	21.73	6	21.90	21.70	2	15,376	0.01%
2018/07/04	0	0.00	2	22.10	22.20	-2	14,874	-0.01%
2018/07/03	2	22.40	12	22.29	22.25	-10	15,032	-0.07%
2018/07/02	0	0.00	2	22.63	22.40	-2	15,382	-0.01%
2018/06/29	0	0.00	1.7	22.62	22.65	-1.7	15,496	-0.01%
2018/06/28	5	22.28	2	22.40	22.40	3	15,465	0.02%
2018/06/26	12	22.45	0	0.00	22.40	12	15,570	0.08%
2018/06/25	1	22.75	0	0.00	22.70	1	15,507	0.01%
2018/06/22	4	22.75	4	22.80	22.75	0	15,831	0.00%
2018/06/20	3	22.75	2	22.95	23.00	1	16,519	0.01%
2018/06/19	5	22.89	2	22.85	22.85	3	16,672	0.02%
2018/06/15	9	23.39	2	23.40	23.20	7	16,733	0.04%
2018/06/13	6	23.39	0	0.00	23.35	6	17,619	0.03%
2018/06/12	4	23.40	0	0.00	23.30	4	18,671	0.02%
2018/06/08	6	23.47	6	23.50	23.40	0	21,852	0.00%
2018/06/07	6	23.40	0	0.00	23.45	6	22,369	0.03%
2018/06/06	2	23.43	0	0.00	23.45	2	23,533	0.01%
2018/06/05	21	23.35	7	23.34	23.30	14	24,055	0.06%
2018/06/04	5	23.70	51	23.61	23.55	-46	24,033	-0.19%
2018/06/01	1	23.05	17	23.00	23.05	-16	23,845	-0.07%
2018/05/31	11	22.82	2	22.85	22.55	9	23,872	0.04%
2018/05/30	7	22.88	0	0.00	22.80	7	23,589	0.03%
2018/05/29	8	23.24	0	0.00	23.15	8	23,434	0.03%
2018/05/25	2	23.33	3	23.37	23.30	-1	23,917	0.00%
2018/05/24	3	23.17	0.1	23.25	23.20	2.9	23,928	0.01%
2018/05/23	4	23.28	1	23.20	23.20	3	24,156	0.01%
2018/05/22	3	23.50	1	23.50	23.50	2	24,376	0.01%
2018/05/21	3	23.53	35	23.23	23.40	-32	24,612	-0.13%
2018/05/18	2	23.10	3	23.07	23.00	-1	24,392	0.00%
2018/05/17	3	23.20	3	23.17	23.10	0	24,439	0.00%
2018/05/16	67	23.22	3	23.12	23.10	64	24,409	0.26%
2018/05/15	8	23.44	6	23.15	23.15	2	24,301	0.01%
2018/05/14	0	0.00	7	23.55	23.65	-7	24,389	-0.03%
2018/05/11	5	23.22	1	23.10	23.15	4	24,251	0.02%
2018/05/10	2	23.25	2	23.50	23.45	0	24,106	0.00%
2018/05/09	4	23.81	1	24.00	23.70	3	23,902	0.01%
2018/05/08	6	23.88	0.1	23.85	23.85	5.9	23,948	0.02%
2018/05/07	2	23.50	8	24.09	24.20	-6	23,954	-0.03%
2018/05/04	3	23.68	0	0.00	23.40	3	23,702	0.01%
2018/05/02	0	0.00	1	23.85	23.90	-1	23,633	0.00%
2018/04/30	1	23.70	0	0.00	23.70	1	24,002	0.00%
2018/04/27	0	0.00	8	23.53	23.65	-8	24,545	-0.03%
2018/04/26	11	23.74	0	0.00	23.60	11	24,717	0.04%
2018/04/25	10	23.57	4	23.45	23.50	6	24,570	0.02%
2018/04/24	9	23.76	3	23.75	23.70	6	24,487	0.02%
2018/04/23	3	24.10	0.2	24.10	24.10	2.8	24,541	0.01%
2018/04/18	11	23.86	1	23.95	23.85	10	24,724	0.04%
2018/04/17	0	0.00	2	24.18	24.25	-2	24,596	-0.01%
2018/04/16	5.1	23.91	0	0.00	23.70	5.1	24,490	0.02%
2018/04/13	1	23.80	0	0.00	23.80	1	24,455	0.00%
2018/04/12	65	24.07	1	24.30	24.10	64	24,326	0.26%
2018/04/11	3	23.90	0	0.00	23.95	3	24,117	0.01%
2018/04/10	4	23.74	0	0.00	23.70	4	24,125	0.02%
2018/04/09	1	23.70	0	23.85	23.70	1	24,069	0.00%
2018/04/03	7	24.02	0	0.00	24.00	7	23,986	0.03%
2018/04/02	12	24.53	30	24.43	24.55	-18	23,704	-0.08%
2018/03/31	2	25.05	1	24.90	24.90	1	23,582	0.00%
2018/03/30	1	25.05	4	25.15	25.05	-3	23,678	-0.01%
2018/03/29	6	24.95	5	25.00	24.95	1	24,073	0.00%
2018/03/28	0	0.00	3	25.30	25.30	-3	24,078	-0.01%
2018/03/27	3	25.60	7	25.54	25.70	-4	24,099	-0.02%
2018/03/26	9	25.04	2	25.20	25.30	7	23,784	0.03%
2018/03/23	52	25.02	36	24.90	24.85	16	23,601	0.07%
2018/03/22	33	25.77	101	25.85	25.65	-68	23,300	-0.29%	大賣/
2018/03/21	18	26.23	4.4	26.30	26.10	13.6	23,131	0.06%
2018/03/20	100.9	26.10	18	25.97	26.10	82.9	22,992	0.36%
2018/03/19	30	25.60	0	0.00	25.45	30	22,381	0.13%
2018/03/16	38	26.09	21	26.37	25.60	17	21,994	0.08%
2018/03/15	29	26.08	56	25.93	26.50	-27	20,982	-0.13%
2018/03/14	299	27.84	237	27.34	26.95	62	19,735	0.31%	大買/大賣/
2018/03/13	10	27.25	102	27.27	27.35	-92	18,270	-0.50%	大賣/
2018/03/12	77	27.38	46	27.28	27.35	31	18,033	0.17%
2018/03/09	56	25.35	29	25.36	25.40	27	17,233	0.16%
2018/03/08	1	24.80	6	24.70	24.65	-5	16,926	-0.03%
2018/03/07	1	24.60	0	0.00	24.65	1	17,100	0.01%
2018/03/06	5	24.90	0	0.00	24.70	5	17,400	0.03%
2018/03/05	10	24.76	15	24.81	24.85	-5	17,663	-0.03%
2018/03/01	4	24.31	2	24.90	24.90	2	18,081	0.01%
2018/02/27	0	0.00	1	24.55	24.50	-1	18,127	-0.01%
2018/02/26	1	24.45	1	24.60	24.30	0	17,819	0.00%
2018/02/23	2	24.50	3	24.93	24.60	-1	17,854	-0.01%
2018/02/22	2	24.70	14	24.41	24.50	-12	18,108	-0.07%
2018/02/21	0	0.00	58	24.29	24.40	-58	17,949	-0.32%
2018/02/12	1	22.90	0	0.00	22.90	1	17,734	0.01%
2018/02/09	8	22.66	3	22.60	22.70	5	17,712	0.03%
2018/02/08	2	23.00	0	0.00	23.00	2	17,831	0.01%
2018/02/06	49	22.70	0	0.00	22.35	49	18,107	0.27%
2018/02/05	9.2	23.77	21	23.80	23.80	-11.8	17,883	-0.07%
2018/02/02	4	24.15	15	24.30	24.20	-11	17,896	-0.06%
2018/02/01	8	24.30	8	24.20	24.20	0	18,009	0.00%
2018/01/31	18	24.25	4	24.50	24.50	14	18,379	0.08%
2018/01/30	2	24.15	0	0.00	24.45	2	18,443	0.01%
2018/01/29	6	24.28	6	24.30	24.30	0	18,460	0.00%
2018/01/26	9	24.37	18	24.42	24.40	-9	18,949	-0.05%
2018/01/25	2	24.60	23	24.78	24.60	-21	19,017	-0.11%
2018/01/24	12	25.12	101	25.26	25.10	-89	18,883	-0.47%	大賣/
2018/01/23	140	24.90	93	24.90	24.90	47	18,534	0.25%	大買/
2018/01/22	12	24.30	11	24.24	24.30	1	17,952	0.01%
2018/01/19	2	23.80	3	23.80	23.80	-1	17,668	-0.01%
2018/01/18	7	23.77	1	23.75	23.75	6	17,594	0.03%
2018/01/17	7	23.82	2	23.90	23.90	5	17,577	0.03%
2018/01/16	6	23.83	0	0.00	23.85	6	18,041	0.03%
2018/01/15	21	23.90	5	23.92	23.95	16	18,096	0.09%
2018/01/12	82	23.88	41	23.85	23.90	41	18,147	0.23%
2018/01/11	6	23.38	10	23.45	23.45	-4	17,943	-0.02%
2018/01/10	13	23.34	14	23.21	23.30	-1	18,097	-0.01%
2018/01/09	3	23.55	1	23.55	23.55	2	18,319	0.01%
2018/01/08	25	23.56	0	0.00	23.55	25	18,700	0.13%
2018/01/05	4	23.45	3	23.70	23.65	1	18,757	0.01%
2018/01/04	3	23.45	0	0.00	23.45	3	18,936	0.02%
2018/01/03	13	23.70	6	23.60	23.60	7	19,036	0.04%
2018/01/02	3	24.00	6	24.02	23.80	-3	18,881	-0.02%