緯創 (3231)-凱基-基隆券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
115.0
漲跌
▲2.5
漲幅
+2.22%
成交量
39,293張
產業
上市電腦週邊類股
2566人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

緯創 (3231)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	13	113.88	22.1	114.18	115.00	-9.1	76,003	-0.01%
2024/05/21	5	112.70	15	113.00	112.50	-10	77,104	-0.01%
2024/05/20	26.1	111.60	8	111.50	111.00	18.1	78,013	0.02%
2024/05/17	17.1	112.15	15	112.20	112.00	2.1	78,478	0.00%
2024/05/16	37.4	114.12	11.3	113.88	112.00	26.1	79,140	0.03%
2024/05/15	26.5	115.49	59.3	115.50	115.00	-32.8	79,763	-0.04%
2024/05/14	22.1	111.72	6	111.67	111.50	16.1	80,645	0.02%
2024/05/13	49.8	112.05	30	111.22	111.00	19.8	82,476	0.02%
2024/05/10	13	112.15	8.6	113.03	114.00	4.4	83,680	0.01%
2024/05/09	27.1	113.26	13.1	114.84	112.00	14	83,772	0.02%
2024/05/08	30	115.27	27.1	115.96	115.00	3	83,938	0.00%
2024/05/07	6.2	113.60	28	114.32	114.50	-21.8	84,610	-0.03%
2024/05/06	26	114.02	13.3	113.42	114.00	12.7	85,451	0.01%
2024/05/03	17.7	112.86	4.4	112.16	111.00	13.3	86,165	0.02%
2024/05/02	18.1	113.94	29	114.36	114.50	-10.9	87,795	-0.01%
2024/04/30	4.2	114.00	34	114.46	113.50	-29.8	88,654	-0.03%
2024/04/29	27.1	114.19	7.5	114.77	114.00	19.6	90,496	0.02%
2024/04/26	18	113.33	19	114.13	113.00	-1	94,369	0.00%
2024/04/25	20.4	112.66	17	113.15	112.00	3.4	98,203	0.00%
2024/04/24	42.5	114.96	25.2	115.89	115.50	17.3	98,635	0.02%
2024/04/23	16.2	110.54	8	110.88	111.00	8.2	98,685	0.01%
2024/04/22	64.6	111.32	13.1	111.28	108.50	51.5	98,941	0.05%
2024/04/19	47.4	115.41	27	116.06	115.00	20.4	99,484	0.02%
2024/04/18	24.5	115.78	57	116.66	118.00	-32.5	100,151	-0.03%
2024/04/17	26.3	114.19	4.2	114.50	114.50	22.1	100,628	0.02%
2024/04/16	40.4	115.02	27	115.85	114.00	13.4	99,977	0.01%
2024/04/15	19.7	120.24	10.5	121.11	119.50	9.2	99,746	0.01%
2024/04/12	15.1	122.90	9.2	124.11	122.50	5.9	99,486	0.01%
2024/04/11	55.1	123.62	8.4	123.08	123.00	46.7	98,973	0.05%
2024/04/10	50.3	126.56	41.1	125.96	125.50	9.3	98,514	0.01%
2024/04/09	109.1	127.60	42.9	126.27	126.00	66.2	97,978	0.07%	大買/
2024/04/08	63	130.62	48.2	131.56	132.00	14.8	97,472	0.02%
2024/04/03	61.5	128.60	123.1	128.53	129.50	-61.6	97,382	-0.06%	大賣/
2024/04/02	18.1	124.36	34.3	124.44	125.00	-16.2	95,006	-0.02%
2024/04/01	62.8	123.48	20	125.33	122.50	42.8	94,296	0.05%
2024/03/29	73.7	124.79	140.2	124.88	125.00	-66.5	93,180	-0.07%	大賣/
2024/03/28	21	119.76	15	119.00	120.50	6	90,381	0.01%
2024/03/27	29	116.60	22	117.11	117.00	7	90,264	0.01%
2024/03/26	57.4	117.85	43.2	119.56	117.00	14.2	91,006	0.02%
2024/03/25	24	123.02	15	123.60	122.00	9	90,863	0.01%
2024/03/22	26	123.17	71.1	122.98	123.00	-45.1	91,132	-0.05%
2024/03/21	29.1	120.84	41.1	120.99	120.50	-12	90,520	-0.01%
2024/03/20	34.3	122.16	34.4	123.55	120.00	-0.1	90,895	0.00%
2024/03/19	30.4	121.26	42.9	122.28	122.50	-12.5	90,127	-0.01%
2024/03/18	11	120.32	14.7	119.73	120.00	-3.7	89,597	0.00%
2024/03/15	10.1	118.24	50.3	117.42	119.50	-40.2	89,472	-0.04%
2024/03/14	45.3	115.43	22	115.30	115.50	23.3	88,677	0.03%
2024/03/13	93.9	117.86	126.1	117.54	116.50	-32.2	88,539	-0.04%	大賣/
2024/03/12	19	121.87	14.6	121.85	122.50	4.4	87,599	0.01%
2024/03/11	94.7	122.38	108.7	122.96	121.00	-14	86,981	-0.02%	大賣/
2024/03/08	18.2	116.52	38.1	116.87	116.00	-19.9	84,658	-0.02%
2024/03/07	39.2	116.97	11	117.86	116.00	28.2	84,305	0.03%
2024/03/06	48.9	120.03	14.1	120.01	119.50	34.8	84,380	0.04%
2024/03/05	44.2	119.88	53.9	120.98	121.50	-9.7	84,705	-0.01%
2024/03/04	51.5	118.71	55.7	118.81	116.50	-4.2	83,596	-0.01%
2024/03/01	19.1	118.16	24	118.60	118.00	-4.9	82,963	-0.01%
2024/02/29	21	113.98	9	114.50	115.50	12	82,639	0.01%
2024/02/27	62.5	113.25	62.1	112.91	113.50	0.4	82,161	0.00%
2024/02/26	30.2	116.57	12	116.67	117.00	18.2	81,520	0.02%
2024/02/23	103.3	118.25	67	119.16	116.00	36.3	82,394	0.04%	大買/
2024/02/22	71.2	121.00	38.5	120.32	119.00	32.7	82,377	0.04%
2024/02/21	65.4	118.34	21	118.43	118.50	44.4	81,420	0.05%
2024/02/20	46.1	122.07	13.7	122.05	122.00	32.4	80,732	0.04%
2024/02/19	55.1	124.51	36.1	124.05	122.50	19	80,311	0.02%
2024/02/16	46.3	127.93	28.2	127.75	126.00	18	80,523	0.02%
2024/02/15	25	131.46	75.6	131.86	130.50	-50.6	79,728	-0.06%
2024/02/05	36.3	122.55	30.5	123.63	124.50	5.8	78,923	0.01%
2024/02/02	56.6	118.45	113.5	119.11	120.00	-56.9	78,367	-0.07%	大賣/
2024/02/01	11	114.00	12.1	114.49	115.00	-1.1	78,456	0.00%
2024/01/31	47.8	115.44	11.2	114.53	114.50	36.6	81,131	0.05%
2024/01/30	28.1	118.57	88	118.52	118.00	-59.9	80,957	-0.07%
2024/01/29	49	115.70	47	116.17	116.50	2	80,092	0.00%
2024/01/26	39.9	113.19	33.2	112.95	113.00	6.7	79,717	0.01%
2024/01/25	77.3	117.53	91.6	116.89	115.00	-14.3	79,371	-0.02%
2024/01/24	37.6	115.70	29	115.60	116.00	8.6	77,578	0.01%
2024/01/23	75.2	115.69	75.1	115.75	117.00	0.1	77,090	0.00%
2024/01/22	388.4	115.64	527	116.00	116.50	-138.6	75,750	-0.18%	大買/大賣/鉅額交易
2024/01/19	84.3	103.95	186.5	104.18	107.00	-102.2	72,889	-0.14%	大賣/鉅額交易
2024/01/18	20.1	96.71	44	97.15	97.70	-23.9	69,445	-0.03%
2024/01/17	28.2	98.46	16	99.48	97.90	12.2	69,404	0.02%
2024/01/16	57.1	98.70	28	98.87	98.60	29.1	69,586	0.04%
2024/01/15	63	99.36	80	99.12	98.60	-17	69,770	-0.02%
2024/01/12	62.3	98.54	63.1	99.21	99.50	-0.9	69,377	0.00%
2024/01/11	50.2	96.99	111.1	96.84	97.60	-60.9	68,947	-0.09%	大賣/
2024/01/10	13	94.55	16.2	94.94	94.50	-3.2	70,996	0.00%
2024/01/09	75	95.22	49.1	95.87	94.00	25.9	72,328	0.04%
2024/01/08	141.1	94.53	149.1	95.18	94.40	-8	72,025	-0.01%	大買/大賣/
2024/01/05	13.2	93.94	9	93.79	93.60	4.2	72,968	0.01%
2024/01/04	17	94.35	9	94.50	94.20	8	74,314	0.01%
2024/01/03	21.1	93.35	17.1	93.30	93.50	4	76,970	0.01%
2024/01/02	70.3	95.06	9.1	95.61	93.70	61.2	77,612	0.08%
2023/12/29	54.1	98.23	84.2	98.25	98.60	-30.1	76,858	-0.04%
2023/12/28	45.2	96.39	18	97.29	95.90	27.2	76,126	0.04%
2023/12/27	38.2	96.70	24	96.74	96.70	14.2	77,213	0.02%
2023/12/26	42.1	96.46	31.5	96.84	97.00	10.7	79,699	0.01%
2023/12/25	35.1	96.96	79.4	96.72	96.60	-44.3	80,972	-0.05%
2023/12/22	27.1	94.69	27	94.91	94.20	0.1	80,706	0.00%
2023/12/21	32.1	93.68	152	95.00	95.20	-119.9	80,789	-0.15%	大賣/鉅額交易
2023/12/20	43	94.32	39.2	94.29	94.20	3.8	80,167	0.00%
2023/12/19	31.1	92.60	13	92.62	92.00	18.1	79,775	0.02%
2023/12/18	16.1	91.65	22	92.54	92.30	-5.9	80,271	-0.01%
2023/12/15	24.6	92.63	18	92.64	91.60	6.6	81,153	0.01%
2023/12/14	21.1	93.62	14	93.57	93.10	7.1	81,709	0.01%
2023/12/13	237.1	92.75	156	92.99	92.90	81.1	81,924	0.10%	大買/大賣/
2023/12/12	42.3	90.98	9	91.18	90.50	33.3	82,288	0.04%
2023/12/11	34	92.01	8	92.68	91.80	26	83,190	0.03%
2023/12/08	55	93.60	37	93.32	92.60	18	83,663	0.02%
2023/12/07	16	92.46	56	93.37	93.40	-40	84,174	-0.05%
2023/12/06	10.3	90.93	17.2	91.14	91.20	-6.9	85,906	-0.01%
2023/12/05	29.4	89.50	17	89.28	89.20	12.4	86,114	0.01%
2023/12/04	57.1	92.23	38	92.14	91.30	19.1	86,032	0.02%
2023/12/01	48	91.05	38	92.61	92.80	10	86,253	0.01%
2023/11/30	43.1	92.00	6	91.95	91.50	37.1	86,241	0.04%
2023/11/29	19.2	93.32	11.2	93.87	93.30	8	86,498	0.01%
2023/11/28	11.1	92.39	4	92.35	92.50	7.1	88,159	0.01%
2023/11/27	31.5	92.86	22	92.25	92.70	9.5	90,725	0.01%
2023/11/24	18.1	95.48	11.5	95.77	96.00	6.6	91,275	0.01%
2023/11/22	98.2	98.64	27	98.14	97.60	71.2	94,745	0.08%
2023/11/21	43.2	102.65	34.1	102.82	102.50	9.1	97,250	0.01%
2023/11/20	23.2	99.06	40	99.23	99.70	-16.9	100,938	-0.02%
2023/11/17	14	99.29	12	99.38	99.00	2	102,125	0.00%
2023/11/16	15	99.05	11	99.05	99.00	4	103,972	0.00%
2023/11/15	27	100.51	64	99.55	99.00	-37	105,424	-0.04%
2023/11/14	59.1	98.86	29	98.22	98.10	30.1	108,376	0.03%
2023/11/13	39	99.42	56	99.67	100.00	-17	112,049	-0.02%
2023/11/10	71.1	96.59	46	97.24	98.10	25.1	113,658	0.02%
2023/11/09	47	98.66	46	98.83	98.60	1	114,264	0.00%
2023/11/08	132	98.73	164.1	99.21	97.30	-32.1	115,887	-0.03%	大買/大賣/
2023/11/07	6.1	93.59	23	93.54	93.40	-16.9	115,130	-0.01%
2023/11/06	21	92.10	7	92.79	92.10	14	118,831	0.01%
2023/11/03	37.2	91.97	33	92.93	91.20	4.2	121,725	0.00%
2023/11/02	7	93.00	9.6	93.26	92.80	-2.6	126,175	0.00%
2023/11/01	7	89.87	4	90.28	89.50	3	127,805	0.00%
2023/10/31	48.1	92.39	29.2	91.41	89.40	18.9	132,840	0.01%
2023/10/30	34	95.04	27	94.82	93.70	7	134,868	0.01%
2023/10/27	65.6	95.66	43.1	96.00	94.30	22.5	138,647	0.02%
2023/10/26	41.2	93.03	42	93.40	93.20	-0.8	140,010	0.00%
2023/10/25	27	96.00	17	96.13	95.30	10	142,461	0.01%
2023/10/24	26.2	95.04	93.1	94.86	96.20	-67	142,120	-0.05%
2023/10/23	11	93.53	21.2	92.92	92.50	-10.2	141,242	-0.01%
2023/10/20	19	91.59	33	91.25	91.40	-14	141,005	-0.01%
2023/10/19	75	91.03	39	91.17	91.70	36	140,393	0.03%
2023/10/18	60.2	90.39	85.4	90.83	91.00	-25.2	139,872	-0.02%
2023/10/17	71.9	97.39	73.4	96.59	94.70	-1.5	137,104	0.00%
2023/10/16	35.1	98.47	31	97.93	98.00	4.1	135,942	0.00%
2023/10/13	56.2	99.61	27	99.47	99.10	29.2	135,724	0.02%
2023/10/12	602.2	102.25	605	102.24	102.50	-2.8	134,759	0.00%	大買/大賣/
2023/10/11	127.4	101.74	40	105.07	98.20	87.4	134,082	0.07%	大買/
2023/10/06	20	108.70	23	109.54	108.50	-3	134,437	0.00%
2023/10/05	25.1	106.46	18	106.69	107.00	7.1	136,130	0.01%
2023/10/04	34.1	105.09	17	105.15	106.00	17.1	137,219	0.01%
2023/10/03	39.6	109.63	29.6	110.33	108.00	10	137,686	0.01%
2023/10/02	112.6	110.07	195.5	109.73	111.00	-82.9	138,259	-0.06%	大買/大賣/
2023/09/28	74.4	102.51	19.2	103.05	101.50	55.2	137,680	0.04%
2023/09/27	14.2	101.41	21.1	102.83	103.00	-6.9	137,943	-0.01%
2023/09/26	21	103.00	20	102.43	101.50	1	138,726	0.00%
2023/09/25	38	101.99	18	102.61	103.00	20	139,770	0.01%
2023/09/22	27	101.14	27	101.76	102.50	0	141,561	0.00%
2023/09/21	32	98.70	46.8	99.53	100.50	-14.8	142,708	-0.01%
2023/09/20	85.5	100.15	83.2	101.67	98.70	2.3	143,098	0.00%
2023/09/19	91.2	98.59	68.3	98.83	98.40	22.9	143,234	0.02%
2023/09/18	18.2	101.12	4.4	101.16	101.00	13.7	143,749	0.01%
2023/09/15	25.1	106.36	31	105.08	104.50	-6	145,515	0.00%
2023/09/14	25	105.78	29	106.02	106.00	-4	145,823	0.00%
2023/09/13	10	101.55	13.2	101.78	102.00	-3.2	145,987	0.00%
2023/09/12	22.1	102.48	30	102.50	102.00	-7.9	147,817	-0.01%
2023/09/11	75.4	101.80	83.2	103.62	102.50	-7.8	149,199	-0.01%
2023/09/08	24	110.00	15	109.30	109.00	9	149,315	0.01%
2023/09/07	36	111.31	15	110.83	110.00	21	150,140	0.01%
2023/09/06	10	112.85	25	113.74	113.50	-15	151,328	-0.01%
2023/09/05	17	112.00	14	111.89	112.50	3	152,889	0.00%
2023/09/04	28.2	111.47	26	112.17	112.50	2.2	153,207	0.00%
2023/09/01	127	113.11	70.2	111.20	109.00	56.8	153,384	0.04%	大買/
2023/08/31	37.5	112.43	61.1	113.32	117.00	-23.6	151,878	-0.02%
2023/08/30	32	111.80	49	112.94	112.00	-17	150,388	-0.01%
2023/08/29	53.3	110.76	38	110.05	109.50	15.3	152,731	0.01%
2023/08/28	60.1	109.03	59.6	109.26	109.50	0.5	153,126	0.00%
2023/08/25	299.9	111.89	148	111.22	111.00	151.9	155,577	0.10%	大買/大賣/鉅額交易
2023/08/24	198.6	127.22	171.4	128.04	122.50	27.3	153,948	0.02%	大買/大賣/
2023/08/23	35.6	125.95	40.5	125.28	127.50	-4.9	151,950	0.00%
2023/08/22	43.1	124.77	49.5	125.71	123.50	-6.4	154,442	0.00%
2023/08/21	43	121.28	26.1	122.38	121.00	16.9	155,205	0.01%
2023/08/18	124.4	122.02	60	121.78	120.50	64.4	154,552	0.04%	大買/
2023/08/17	106.5	127.85	58.1	128.29	129.00	48.5	151,273	0.03%	大買/
2023/08/16	82.2	118.84	113	119.35	128.00	-30.8	147,325	-0.02%	大賣/
2023/08/15	61.1	118.25	72.1	118.40	116.50	-11.1	145,781	-0.01%
2023/08/14	83.3	110.59	65	110.61	111.50	18.3	144,619	0.01%
2023/08/11	77	116.77	65	117.51	115.00	12	141,921	0.01%
2023/08/10	59	112.95	42.2	113.61	113.50	16.8	140,567	0.01%
2023/08/09	93.5	120.88	59	119.98	120.00	34.5	137,269	0.03%
2023/08/08	93.8	130.02	94.4	130.07	129.00	-0.6	136,528	0.00%
2023/08/07	44	121.59	54.4	122.91	125.00	-10.4	131,929	-0.01%
2023/08/04	117.6	114.50	164.9	113.48	114.00	-47.3	130,249	-0.04%	大買/大賣/
2023/08/02	43.9	124.48	31	127.75	121.50	12.8	125,410	0.01%
2023/08/01	57.6	132.35	74.1	133.10	135.00	-16.5	123,181	-0.01%
2023/07/31	194.8	146.86	144.3	145.45	141.50	50.5	119,189	0.04%	大買/大賣/
2023/07/28	83.3	151.56	82.3	154.41	157.00	1	117,057	0.00%
2023/07/27	12.7	155.29	5.4	157.17	154.00	7.3	114,413	0.01%
2023/07/26	6.2	156.65	14.5	152.90	156.50	-8.3	115,335	-0.01%
2023/07/25	15	156.58	13.1	159.53	152.00	1.9	115,259	0.00%
2023/07/24	9	151.09	4.6	154.89	158.00	4.4	115,382	0.00%
2023/07/21	5	141.60	40.6	143.01	147.50	-35.6	115,512	-0.03%
2023/07/20	6.3	133.59	3	131.33	134.50	3.3	115,954	0.00%
2023/07/19	31.1	126.65	40	131.56	128.00	-8.9	116,322	-0.01%
2023/07/18	28.1	133.15	25.4	135.88	133.00	2.6	116,878	0.00%
2023/07/17	17.7	141.50	76.2	143.33	139.50	-58.5	117,000	-0.05%
2023/07/14	115.1	140.42	68.9	136.79	142.00	46.2	118,026	0.04%	大買/
2023/07/13	51.7	132.33	33.8	133.26	132.00	18	117,676	0.02%
2023/07/12	187.8	122.99	378.1	121.71	124.00	-190.3	114,566	-0.17%	大買/大賣/鉅額交易
2023/07/11	388.1	112.69	212.2	112.02	113.00	175.9	112,635	0.16%	大買/大賣/鉅額交易
2023/07/10	67	104.74	72.1	105.19	103.00	-5.1	111,414	0.00%
2023/07/07	33	106.48	31.3	107.10	106.00	1.7	110,867	0.00%
2023/07/06	56.2	105.86	59.6	106.30	105.50	-3.5	109,008	0.00%
2023/07/05	53	102.13	31	102.12	102.50	22	107,848	0.02%
2023/07/04	38	101.18	121.9	102.09	105.00	-83.9	106,113	-0.08%	大賣/
2023/07/03	86.1	95.96	49.4	95.69	95.70	36.7	105,150	0.03%
2023/06/30	39.1	87.95	205	89.28	90.80	-165.9	104,322	-0.16%	大賣/鉅額交易
2023/06/29	51	81.95	122	82.54	83.60	-71	103,396	-0.07%	大賣/
2023/06/28	43	80.42	31	80.66	78.70	12	101,949	0.01%
2023/06/27	36	80.46	32	80.18	79.60	4	100,933	0.00%
2023/06/26	31	81.33	34.1	82.06	82.80	-3.1	100,256	0.00%
2023/06/21	104	83.69	261.7	83.17	84.10	-157.7	99,270	-0.16%	大買/大賣/鉅額交易
2023/06/20	44	77.13	20	77.58	77.70	24	97,590	0.02%
2023/06/19	40	79.34	22	79.43	78.40	18	96,478	0.02%
2023/06/16	49	80.86	64.5	80.79	80.20	-15.5	95,723	-0.02%
2023/06/15	140.6	79.50	152.5	79.58	80.20	-11.9	93,255	-0.01%	大買/大賣/
2023/06/14	59.3	75.91	139.2	76.47	76.70	-79.9	90,825	-0.09%	大賣/
2023/06/13	30	71.70	23	71.67	71.80	7	87,985	0.01%
2023/06/12	54	72.29	19.5	71.73	70.70	34.5	86,804	0.04%
2023/06/09	29.5	71.69	58.6	71.45	73.00	-29.1	84,944	-0.03%
2023/06/08	46	69.33	104	68.49	68.00	-58	82,605	-0.07%	大賣/
2023/06/07	21	69.58	28.6	69.70	68.60	-7.6	81,273	-0.01%
2023/06/06	36.5	71.23	22.1	70.84	70.60	14.5	79,813	0.02%
2023/06/05	114.1	71.63	57.7	71.83	71.00	56.4	79,062	0.07%	大買/
2023/06/02	114.2	73.32	154.8	72.98	71.10	-40.6	77,459	-0.05%	大買/大賣/
2023/06/01	54.3	67.63	77.7	68.04	69.40	-23.4	73,617	-0.03%
2023/05/31	103.5	66.72	40.3	66.71	66.70	63.2	71,367	0.09%	大買/
2023/05/30	82.4	67.38	67.4	67.85	66.30	15	66,044	0.02%
2023/05/29	119.1	68.26	109.7	68.07	68.00	9.4	63,640	0.01%	大買/大賣/
2023/05/26	167.7	65.73	146.1	66.28	65.00	21.6	60,859	0.04%	大買/大賣/
2023/05/25	17	60.62	64.3	60.75	61.70	-47.3	56,693	-0.08%
2023/05/24	25	56.25	38.7	55.51	56.10	-13.7	53,445	-0.03%
2023/05/23	30	53.31	23	53.64	53.60	7	51,926	0.01%
2023/05/22	13	52.92	4	52.65	52.70	9	50,829	0.02%
2023/05/19	28	52.13	46.2	52.06	53.20	-18.2	49,902	-0.04%
2023/05/18	53	50.80	69.6	50.73	50.60	-16.6	48,118	-0.03%
2023/05/17	12	49.46	15.4	49.55	49.45	-3.4	46,770	-0.01%
2023/05/16	43	48.39	38	48.67	48.45	5	45,829	0.01%
2023/05/15	15	48.90	7	48.84	48.50	8	44,747	0.02%
2023/05/12	390	49.54	420.3	49.67	50.10	-30.3	43,504	-0.07%	大買/大賣/
2023/05/11	12	47.78	50	47.84	47.50	-38	40,848	-0.09%
2023/05/10	34	48.35	7	48.12	48.10	27	40,176	0.07%
2023/05/09	14	48.93	13	49.87	50.00	1	39,277	0.00%
2023/05/08	8	50.61	10	50.20	49.90	-2	38,509	-0.01%
2023/05/05	6	49.64	44	49.43	49.15	-38	37,793	-0.10%
2023/05/04	11	48.28	25	48.70	49.55	-14	37,416	-0.04%
2023/05/03	32	48.99	2	48.76	48.95	30	36,729	0.08%
2023/05/02	60	49.51	72.5	49.53	50.10	-12.4	36,394	-0.03%
2023/04/28	16	45.70	34	46.18	46.50	-18	35,295	-0.05%
2023/04/27	13	45.70	32	45.62	46.00	-19	34,667	-0.05%
2023/04/26	10	44.51	17.5	44.39	45.00	-7.5	33,828	-0.02%
2023/04/25	55	43.95	10	44.41	43.70	45	32,985	0.14%
2023/04/24	3	46.12	13.1	45.73	46.20	-10.1	31,630	-0.03%
2023/04/21	16	44.71	28	44.62	44.50	-12	30,785	-0.04%
2023/04/20	6	45.54	8	45.59	45.80	-2	29,599	-0.01%
2023/04/19	18.5	45.87	50.3	46.04	45.65	-31.8	28,817	-0.11%
2023/04/18	9	43.67	14	43.70	43.45	-5	27,272	-0.02%
2023/04/17	30	44.60	8.3	44.18	44.20	21.7	26,654	0.08%
2023/04/14	9	44.24	39.3	43.99	43.95	-30.2	26,180	-0.12%
2023/04/13	9	44.56	6.1	45.10	44.45	2.9	25,236	0.01%
2023/04/12	3	44.83	13.3	45.08	45.15	-10.3	24,386	-0.04%
2023/04/11	30	43.47	22.1	43.31	43.45	7.9	23,306	0.03%
2023/04/10	5	41.78	14.3	42.45	43.40	-9.3	22,753	-0.04%
2023/04/07	2	40.90	5.2	40.79	40.60	-3.2	21,414	-0.01%
2023/04/06	29	41.02	10	41.10	41.40	19	20,966	0.09%
2023/03/31	12	41.73	16	41.61	41.85	-4	20,410	-0.02%
2023/03/30	15	40.97	60.8	41.05	41.60	-45.8	19,804	-0.23%
2023/03/29	3	39.27	10	39.31	39.55	-7	18,541	-0.04%
2023/03/28	9	39.58	15.5	39.71	39.40	-6.5	18,323	-0.04%
2023/03/27	5	40.79	52.4	40.96	41.20	-47.4	18,137	-0.26%
2023/03/24	17	39.47	31.4	39.48	40.00	-14.4	17,776	-0.08%
2023/03/23	5	38.95	25.7	39.23	39.65	-20.7	16,814	-0.12%
2023/03/22	3	38.07	25.2	37.94	38.20	-22.2	15,790	-0.14%
2023/03/21	26	37.36	56.9	37.23	37.55	-30.9	15,307	-0.20%
2023/03/20	5	35.70	7.5	35.61	35.90	-2.5	14,354	-0.02%
2023/03/17	6	34.91	26.2	34.96	34.95	-20.2	14,196	-0.14%
2023/03/16	4	34.50	14	34.52	34.55	-10	13,982	-0.07%
2023/03/15	0.1	34.70	19.3	34.53	34.50	-19.3	13,837	-0.14%
2023/03/14	1	33.60	2	33.73	33.55	-1	13,442	-0.01%
2023/03/13	0	0.00	7	32.99	33.65	-7	13,450	-0.05%
2023/03/10	0	0.00	1	33.45	33.60	-1	13,325	-0.01%
2023/03/09	15	33.79	9	33.90	33.95	6	13,293	0.05%
2023/03/08	3	33.55	18.3	33.65	33.80	-15.3	13,102	-0.12%
2023/03/07	2	33.10	17	33.10	33.15	-15	12,831	-0.12%
2023/03/06	1	32.75	14	32.75	32.85	-13	12,700	-0.10%
2023/03/03	1	32.60	1	32.45	32.65	0	12,665	0.00%
2023/03/02	9	32.20	0	32.35	32.35	9	12,673	0.07%
2023/03/01	5	32.26	1	32.70	32.55	4	12,625	0.03%
2023/02/24	17	32.47	17.4	32.80	33.15	-0.4	12,354	0.00%
2023/02/23	3	32.08	11.3	32.07	32.20	-8.3	11,845	-0.07%
2023/02/22	5	31.64	0	0.00	31.75	5	11,623	0.04%
2023/02/21	0	0.00	1	31.70	31.75	-1	11,700	-0.01%
2023/02/20	0	0.00	2	31.80	31.70	-2	11,823	-0.02%
2023/02/17	0	0.00	5	31.60	31.65	-5	11,955	-0.04%
2023/02/16	2	31.60	0	0.00	31.50	2	12,054	0.02%
2023/02/14	0	0.00	1	31.70	31.75	-1	12,160	-0.01%
2023/02/10	1	31.40	0	0.00	31.20	1	12,266	0.01%
2023/02/09	2	31.40	0	0.00	31.80	2	12,478	0.02%
2023/02/06	0	0.00	3	31.88	31.95	-3	12,536	-0.02%
2023/02/03	1	31.80	17	31.82	31.95	-16	12,466	-0.13%
2023/02/02	0	0.00	3.8	31.78	31.80	-3.8	12,352	-0.03%
2023/02/01	1	31.30	0	0.00	31.40	1	12,154	0.01%
2023/01/31	1	31.25	10.3	31.49	31.50	-9.3	12,085	-0.08%
2023/01/30	0	0.00	28.1	31.09	31.20	-28.1	11,639	-0.24%
2023/01/17	2	30.10	2	30.18	30.20	0	11,224	0.00%
2023/01/16	2	30.10	200	30.15	30.10	-198	11,192	-1.77%	大賣/鉅額交易
2023/01/13	0	0.00	10.5	30.15	30.20	-10.5	11,160	-0.09%
2023/01/12	0	0.00	20	30.05	30.10	-20	11,461	-0.17%
2023/01/11	0	0.00	16	30.25	30.30	-16	11,486	-0.14%
2023/01/10	0	0.00	2	30.10	30.15	-2	11,454	-0.02%
2023/01/09	1.1	29.85	1	29.90	30.00	0.1	11,397	0.00%
2023/01/05	1	29.45	1	29.40	29.50	0	11,305	0.00%
2023/01/03	0	0.00	1	29.05	29.20	-1	11,411	-0.01%
2022/12/30	0	0.00	3	29.47	29.40	-3	11,354	-0.03%
2022/12/29	6	29.38	3	29.30	29.45	3	11,320	0.03%
2022/12/28	0	0.00	2	29.25	29.30	-2	11,333	-0.02%
2022/12/27	1	29.65	1	29.65	29.70	0	11,395	0.00%
2022/12/26	0	0.00	20	29.73	29.65	-20	11,466	-0.17%
2022/12/22	0	0.00	6	30.20	30.15	-6	11,599	-0.05%
2022/12/21	0	0.00	12	30.25	30.05	-12	11,359	-0.11%
2022/12/20	0.1	30.36	47	30.35	30.10	-47	11,021	-0.43%
2022/12/19	1	30.40	18	30.32	30.50	-17	10,535	-0.16%
2022/12/16	0.2	29.11	67	29.42	30.00	-66.8	9,847	-0.68%
2022/12/15	2	29.20	14	29.16	29.30	-12	9,325	-0.13%
2022/12/14	0	0.00	37.1	29.03	29.15	-37.1	9,391	-0.39%
2022/12/13	0	0.00	16.4	28.88	28.90	-16.4	9,446	-0.17%
2022/12/09	1	28.25	13	28.38	28.40	-12	9,552	-0.13%
2022/12/08	0	0.00	3	27.75	27.80	-3	9,404	-0.03%
2022/12/06	0	0.00	1	27.50	27.50	-1	9,356	-0.01%
2022/12/02	0	0.00	1	27.55	27.60	-1	9,291	-0.01%
2022/11/29	1	27.50	2	27.45	27.65	-1	9,274	-0.01%
2022/11/28	1	27.05	0	0.00	27.10	1	9,222	0.01%
2022/11/24	3	27.65	0	0.00	27.35	3	9,309	0.03%
2022/11/21	0	0.00	10	27.30	27.35	-10	9,523	-0.11%
2022/11/17	0	0.00	6	27.55	27.95	-6	9,526	-0.06%
2022/11/11	11	27.24	1	27.50	27.50	10	9,163	0.11%
2022/11/10	0	0.00	22	27.15	27.20	-22	8,994	-0.24%
2022/11/09	10	27.10	2	27.15	27.35	8	9,062	0.09%
2022/11/08	0	0.00	3	27.25	27.25	-3	9,048	-0.03%
2022/11/07	42	26.69	44	26.48	26.80	-2	8,928	-0.02%
2022/11/04	7	25.24	2	25.35	25.35	5	8,804	0.06%
2022/11/03	5	25.80	0	0.00	25.80	5	8,643	0.06%
2022/11/02	10	25.94	0	0.00	25.95	10	8,781	0.11%
2022/10/31	0	0.00	1	26.10	26.05	-1	9,028	-0.01%
2022/10/26	6	25.97	20	25.95	25.85	-14	9,207	-0.15%
2022/10/24	19	26.10	0	0.00	26.15	19	9,249	0.21%
2022/10/20	22.1	26.59	29	26.15	26.35	-6.9	9,352	-0.07%
2022/10/19	2	26.18	0	0.00	26.20	2	9,006	0.02%
2022/10/18	2	26.25	0	0.00	26.20	2	8,926	0.02%
2022/10/17	0	0.00	3	26.55	26.60	-3	8,831	-0.03%
2022/10/13	2	26.45	0	0.00	26.50	2	8,757	0.02%
2022/10/11	0.1	26.45	0	0.00	26.30	0.1	8,716	0.00%
2022/10/05	2	27.10	3	27.23	27.10	-1	8,782	-0.01%
2022/10/04	0	0.00	1	27.10	27.10	-1	8,827	-0.01%
2022/10/03	1	26.20	30	26.27	26.75	-29	8,819	-0.33%
2022/09/30	3.1	26.87	0.5	26.90	26.55	2.6	8,859	0.03%
2022/09/29	0	0.00	6	27.03	27.35	-6	8,855	-0.07%
2022/09/27	9	26.89	6	26.97	26.85	3	9,365	0.03%
2022/09/26	11	26.80	5	26.85	26.95	6	9,479	0.06%
2022/09/23	3	27.27	10	27.30	27.25	-7	9,602	-0.07%
2022/09/21	1	27.45	0	0.00	27.40	1	9,831	0.01%
2022/09/20	3	27.35	2	27.80	27.80	1	9,690	0.01%
2022/09/16	1.2	27.02	0	0.00	27.35	1.2	9,314	0.01%
2022/09/14	0	0.00	13	27.55	27.40	-13	9,045	-0.14%
2022/09/13	0	0.00	3	27.55	27.65	-3	9,082	-0.03%
2022/09/12	3	27.30	0	0.00	27.40	3	9,175	0.03%
2022/09/08	11	26.64	0	0.00	27.20	11	9,338	0.12%
2022/09/07	1	26.70	0	0.00	26.75	1	9,324	0.01%
2022/09/06	2.2	26.93	0	0.00	26.95	2.2	9,343	0.02%
2022/09/05	5	27.00	0	0.00	27.15	5	9,307	0.05%
2022/09/02	3	27.42	2	27.60	27.30	1	9,268	0.01%
2022/09/01	7	27.63	11	27.48	27.45	-4	9,245	-0.04%
2022/08/31	3	27.67	7	27.70	27.70	-4	9,214	-0.04%
2022/08/29	9	27.41	0.1	27.45	27.35	8.9	9,085	0.10%
2022/08/26	0	0.00	1	28.05	28.05	-1	9,017	-0.01%
2022/08/23	1	28.25	1	28.15	28.15	0	9,089	0.00%
2022/08/19	0	0.00	22	28.45	28.50	-22	9,069	-0.24%
2022/08/17	0	0.00	3	28.17	28.35	-3	9,096	-0.03%
2022/08/16	4	27.88	8	27.90	28.20	-4	9,090	-0.04%
2022/08/15	3	28.10	0	0.00	27.90	3	9,039	0.03%
2022/08/12	0	0.00	2	28.50	28.65	-2	8,959	-0.02%
2022/08/11	0	0.00	11	28.34	28.40	-11	8,965	-0.12%
2022/08/10	0	0.00	5	28.00	28.15	-5	8,842	-0.06%
2022/08/09	1	27.85	5	27.91	28.00	-4	8,789	-0.05%
2022/08/08	8	27.60	2	27.45	27.65	6	8,686	0.07%
2022/08/05	0	0.00	12	27.09	27.35	-12	8,636	-0.14%
2022/08/03	0	0.00	10	26.75	26.85	-10	8,611	-0.12%
2022/08/01	7.5	26.28	1	26.30	26.30	6.5	9,017	0.07%
2022/07/29	2	26.33	2	26.43	26.50	0	9,047	0.00%
2022/07/28	1	25.95	1	26.00	26.35	0	9,031	0.00%
2022/07/27	3	25.80	1	25.70	26.00	2	8,975	0.02%
2022/07/26	0	0.00	4	25.40	25.40	-4	8,980	-0.04%
2022/07/22	0	25.10	0	0.00	25.10	0	9,154	0.00%
2022/07/20	1	24.85	1	25.15	24.90	0	9,412	0.00%
2022/07/19	1	24.50	4	24.70	24.65	-3	9,608	-0.03%
2022/07/18	0.2	24.60	1	24.50	24.50	-0.8	9,641	-0.01%
2022/07/15	3	24.20	0	0.00	24.45	3	9,614	0.03%
2022/07/13	2	23.95	0	0.00	23.95	2	9,570	0.02%
2022/07/12	4	24.00	0	0.00	23.95	4	9,525	0.04%
2022/07/11	6	24.53	9	24.62	24.45	-3	9,411	-0.03%
2022/07/08	0	0.00	2	24.13	24.05	-2	9,294	-0.02%
2022/07/07	2	23.50	0	0.00	23.60	2	9,233	0.02%
2022/07/06	18.1	23.48	0	0.00	23.40	18.1	9,172	0.20%
2022/07/05	25	26.24	8	26.25	26.25	17	8,734	0.19%
2022/07/04	18	26.40	4	26.44	26.30	14	8,555	0.16%
2022/07/01	14	26.42	0	0.00	26.35	14	8,570	0.16%
2022/06/30	12.8	26.79	4	26.83	26.70	8.8	8,398	0.10%
2022/06/29	11.2	27.79	0	0.00	27.65	11.2	8,141	0.14%
2022/06/28	2	28.13	0	0.00	28.30	2	8,119	0.02%
2022/06/27	3	28.38	1	28.50	28.45	2	8,146	0.02%
2022/06/24	0	0.00	1	28.60	28.70	-1	8,126	-0.01%
2022/06/23	5	28.17	5	28.72	28.15	0	8,119	0.00%
2022/06/22	0	0.00	2	28.55	28.55	-2	8,101	-0.02%
2022/06/21	0	0.00	5	28.72	28.75	-5	8,161	-0.06%
2022/06/20	5	27.97	0	0.00	28.20	5	8,198	0.06%
2022/06/17	52	28.35	5	28.95	28.95	47	8,162	0.58%
2022/06/14	7	28.76	15	28.68	28.80	-8	8,305	-0.10%
2022/06/13	10	28.35	0	0.00	28.45	10	8,367	0.12%
2022/06/10	1	28.50	0	0.00	28.80	1	8,385	0.01%
2022/06/07	2	28.55	2	28.60	28.55	0	8,551	0.00%
2022/06/02	0	0.00	3	28.80	28.80	-3	8,880	-0.03%
2022/06/01	0	0.00	20	28.65	28.60	-20	9,181	-0.22%
2022/05/31	3	28.20	3	28.52	28.40	0	9,331	0.00%
2022/05/30	0	0.00	1	28.10	28.20	-1	9,486	-0.01%
2022/05/27	0	27.85	0	0.00	27.65	0	9,786	0.00%
2022/05/23	3	27.58	0	0.00	27.60	3	16,041	0.02%
2022/05/20	4	27.75	0	0.00	27.80	4	16,292	0.02%
2022/05/19	4	27.70	3	27.83	28.05	1	16,453	0.01%
2022/05/18	15	27.85	0	0.00	27.85	15	16,634	0.09%
2022/05/16	0	0.00	1	27.60	27.60	-1	16,825	-0.01%
2022/05/13	6	27.06	0	0.00	27.15	6	17,090	0.04%
2022/05/12	10	27.02	0	0.00	27.00	10	17,210	0.06%
2022/05/11	2	27.35	1	27.30	27.30	1	17,331	0.01%
2022/05/10	13.1	27.07	0	0.00	27.40	13.1	17,953	0.07%
2022/05/09	12	27.75	7	28.05	27.70	5	18,037	0.03%
2022/05/06	4	28.79	3	28.82	29.05	1	18,036	0.01%
2022/05/05	0	0.00	1	29.10	29.15	-1	18,217	-0.01%
2022/05/04	8	28.69	0	0.00	28.80	8	18,422	0.04%
2022/05/03	5.1	28.46	0	0.00	28.65	5.1	18,862	0.03%
2022/04/29	15	28.47	0	0.00	28.50	15	19,259	0.08%
2022/04/28	1	28.25	0	0.00	28.40	1	19,548	0.01%
2022/04/27	156	28.25	0	0.00	28.25	156	20,025	0.78%	大買/鉅額交易
2022/04/26	2.4	28.72	0	0.00	28.85	2.4	20,920	0.01%
2022/04/25	22	28.74	3	28.60	28.60	19	20,981	0.09%
2022/04/22	2	29.15	0	0.00	29.10	2	20,926	0.01%
2022/04/21	0	0.00	1	29.30	29.30	-1	20,976	0.00%
2022/04/20	10	29.30	10	29.25	29.15	0	21,222	0.00%
2022/04/19	0	0.00	2	29.25	29.25	-2	21,442	-0.01%
2022/04/18	2	29.18	6	29.25	29.35	-4	21,638	-0.02%
2022/04/15	0	0.00	1	29.45	29.40	-1	21,712	0.00%
2022/04/13	20	29.40	0	0.00	29.40	20	21,823	0.09%
2022/04/11	11	29.15	0	0.00	29.05	11	21,787	0.05%
2022/04/08	2	29.15	0	0.00	29.15	2	21,735	0.01%
2022/04/07	33	29.51	1.4	29.56	29.25	31.6	21,684	0.15%
2022/04/06	2	29.90	0	0.00	29.80	2	21,532	0.01%
2022/04/01	1	29.80	0	0.00	29.90	1	21,560	0.00%
2022/03/31	3	29.88	1	29.85	29.75	2	21,547	0.01%
2022/03/30	1	29.85	0	0.00	29.85	1	21,445	0.00%
2022/03/28	0	0.00	7.7	29.77	29.95	-7.7	21,459	-0.04%
2022/03/25	1.2	29.75	12	29.90	29.85	-10.8	21,537	-0.05%
2022/03/24	1	29.70	10	29.67	29.70	-9	21,579	-0.04%
2022/03/23	14	29.89	1	30.05	29.80	13	21,573	0.06%
2022/03/22	7	30.07	5	30.14	30.00	2	21,462	0.01%
2022/03/21	9.7	29.94	7	30.10	30.05	2.7	21,350	0.01%
2022/03/18	10.2	29.65	2	29.70	29.75	8.2	21,183	0.04%
2022/03/17	21	29.59	55	29.60	29.60	-34	21,161	-0.16%
2022/03/16	15	29.20	0	0.00	29.50	15	20,999	0.07%
2022/03/15	31	29.60	0	0.00	29.35	31	20,977	0.15%
2022/03/14	20	29.75	16	29.71	29.65	4	20,942	0.02%
2022/03/11	0	0.00	1	29.50	29.50	-1	20,957	0.00%
2022/03/10	0	0.00	1	29.40	29.45	-1	20,969	0.00%
2022/03/09	43.3	28.84	0	0.00	28.80	43.3	20,932	0.21%
2022/03/08	13	28.90	0	0.00	28.95	13	20,708	0.06%
2022/03/07	25	28.98	0	0.00	28.90	25	20,692	0.12%
2022/03/04	5	29.53	10	29.52	29.50	-5	20,859	-0.02%
2022/03/03	5	29.40	4	29.51	29.50	1	20,771	0.00%
2022/03/02	7	29.26	1	29.30	29.35	6	20,565	0.03%
2022/03/01	68	29.11	5	29.70	29.35	63	20,298	0.31%
2022/02/25	16.1	29.39	0	0.00	29.40	16.1	19,738	0.08%
2022/02/24	24.3	29.22	2	29.38	29.25	22.3	15,179	0.15%
2022/02/23	3	30.03	9	30.07	30.00	-6	14,379	-0.04%
2022/02/22	12	30.13	5	30.12	30.25	7	14,076	0.05%
2022/02/21	3	30.15	5	30.30	30.30	-2	13,822	-0.01%
2022/02/18	15	30.31	2.2	30.26	30.30	12.8	13,645	0.09%
2022/02/17	5	30.54	3	30.45	30.60	2	13,443	0.01%
2022/02/16	2.1	30.40	0	0.00	30.40	2.1	13,387	0.02%
2022/02/15	2	30.30	1	30.50	30.65	1	13,191	0.01%
2022/02/14	23	30.35	1	30.40	30.30	22	12,885	0.17%
2022/02/11	4	30.90	10	30.76	31.00	-6	12,731	-0.05%
2022/02/10	8	30.66	6	30.68	30.80	2	12,609	0.02%
2022/02/09	3	32.03	13	31.93	32.00	-10	12,229	-0.08%
2022/02/08	3	31.90	35	31.95	32.00	-32	12,001	-0.27%
2022/02/07	3	31.38	6	31.48	31.60	-3	11,987	-0.03%
2022/01/26	13	31.28	9	31.45	31.35	4	11,803	0.03%
2022/01/25	1.1	31.44	17.2	31.40	31.60	-16.1	11,590	-0.14%
2022/01/24	7.2	31.13	30	31.07	31.45	-22.8	11,204	-0.20%
2022/01/21	5	31.00	37	31.05	31.25	-32	10,801	-0.30%
2022/01/20	3	31.17	35	31.24	31.50	-32	10,475	-0.31%
2022/01/19	9	30.48	46	30.95	30.95	-37	9,896	-0.37%
2022/01/18	2	30.03	2	30.20	30.00	0	8,844	0.00%
2022/01/17	8	30.09	9	30.13	30.15	-1	8,720	-0.01%
2022/01/14	4	29.86	72	29.86	29.85	-68	8,630	-0.79%
2022/01/13	5	29.75	11	29.86	30.00	-6	8,751	-0.07%
2022/01/12	9	29.59	14	29.78	29.75	-5	8,633	-0.06%
2022/01/11	0	0.00	5	29.30	29.35	-5	8,401	-0.06%
2022/01/10	1	29.10	1	29.15	29.10	0	8,222	0.00%
2022/01/07	15	29.05	18	29.19	29.05	-3	8,195	-0.04%
2022/01/06	11	29.00	0	0.00	28.95	11	8,183	0.13%
2022/01/04	2	29.10	12	29.13	29.10	-10	8,331	-0.12%
2022/01/03	1	29.20	0	0.00	29.00	1	8,450	0.01%
2021/12/30	5	29.25	2	29.20	29.15	3	8,766	0.03%
2021/12/28	2	29.20	3	29.17	29.20	-1	8,874	-0.01%
2021/12/27	0	0.00	1	29.05	29.20	-1	8,883	-0.01%
2021/12/24	2	29.05	2.1	29.15	29.10	-0.1	8,970	0.00%
2021/12/23	0	0.00	2	29.10	28.95	-2	8,972	-0.02%
2021/12/22	2	29.08	1	28.95	28.95	1	9,038	0.01%
2021/12/21	1	29.00	0	0.00	28.95	1	8,999	0.01%
2021/12/20	9	28.70	0	0.00	28.90	9	8,949	0.10%
2021/12/17	2	29.00	0	0.00	28.85	2	8,894	0.02%
2021/12/16	2	28.95	4	29.00	29.05	-2	8,842	-0.02%
2021/12/15	3	28.88	0	0.00	29.00	3	8,920	0.03%
2021/12/14	14	28.96	2	29.00	29.00	12	9,055	0.13%
2021/12/13	6	29.10	0.1	29.15	29.00	5.9	9,093	0.07%
2021/12/10	1	29.20	1	29.20	29.25	0	9,183	0.00%
2021/12/09	4	29.24	0	0.00	29.15	4	9,208	0.04%
2021/12/06	5	29.15	5	29.05	29.30	0	9,161	0.00%
2021/12/02	0	0.00	2	29.25	29.15	-2	9,150	-0.02%
2021/12/01	2	29.05	2	29.00	29.30	0	9,177	0.00%
2021/11/30	2	28.60	21	29.71	28.60	-19	9,029	-0.21%
2021/11/29	3	29.10	0	0.00	29.30	3	8,533	0.04%
2021/11/26	7.3	29.43	6	29.25	29.15	1.3	8,478	0.02%
2021/11/25	1	29.60	3	29.67	29.65	-2	8,556	-0.02%
2021/11/24	0	0.00	16	29.15	29.35	-16	8,523	-0.19%
2021/11/23	5	29.20	0	0.00	29.10	5	8,519	0.06%
2021/11/22	0	0.00	0	29.25	29.40	0	8,569	0.00%
2021/11/19	5	28.98	8	29.10	29.20	-3	8,606	-0.03%
2021/11/18	0	0.00	2	28.80	28.80	-2	8,619	-0.02%
2021/11/17	4.5	28.88	0	0.00	28.80	4.5	8,680	0.05%
2021/11/16	2	28.70	12	28.74	29.05	-10	8,713	-0.11%
2021/11/15	3	28.80	5.2	28.80	28.75	-2.2	8,784	-0.02%
2021/11/12	0	0.00	6	28.75	28.80	-6	8,839	-0.07%
2021/11/11	2	28.65	0	0.00	28.65	2	8,921	0.02%
2021/11/10	7	28.61	1.1	28.66	28.95	5.9	9,163	0.06%
2021/11/09	0	0.00	2	28.50	28.85	-2	9,297	-0.02%
2021/11/08	19	28.47	1	28.85	28.45	18	9,288	0.19%
2021/11/05	3	29.33	0	0.00	29.55	3	9,167	0.03%
2021/11/04	1	30.00	5.1	29.63	29.80	-4.1	9,214	-0.04%
2021/11/03	0	0.00	1	29.30	29.30	-1	9,028	-0.01%
2021/11/02	0	0.00	5	29.25	29.20	-5	9,382	-0.05%
2021/11/01	3	28.90	15	29.04	29.10	-12	9,537	-0.13%
2021/10/29	0	0.00	24	29.11	29.20	-24	9,619	-0.25%
2021/10/28	0	0.00	2	29.30	29.35	-2	9,800	-0.02%
2021/10/27	0	0.00	0.2	29.25	29.35	-0.2	9,985	0.00%
2021/10/26	0	0.00	5	29.20	29.30	-5	10,226	-0.05%
2021/10/25	0	0.00	3	29.20	29.20	-3	10,286	-0.03%
2021/10/22	2	29.10	0	0.00	29.25	2	10,483	0.02%
2021/10/21	0	0.00	32	29.13	29.10	-32	10,481	-0.31%
2021/10/20	3	28.82	0	0.00	28.90	3	10,426	0.03%
2021/10/19	3	28.45	1	28.35	28.50	2	10,454	0.02%
2021/10/18	0	0.00	3	28.55	28.35	-3	10,711	-0.03%
2021/10/15	0	0.00	6	28.66	28.70	-6	12,208	-0.05%
2021/10/14	0.5	28.60	12	28.50	28.40	-11.5	12,692	-0.09%
2021/10/13	6	28.86	14	28.71	28.70	-8	12,980	-0.06%
2021/10/12	3	28.70	1	28.65	28.70	2	13,135	0.02%
2021/10/08	2	28.45	5	28.40	28.40	-3	13,243	-0.02%
2021/10/07	20	28.33	7	28.26	28.35	13	13,279	0.10%
2021/10/06	7	27.38	8	27.30	27.55	-1	13,170	-0.01%
2021/10/04	3	27.25	0	0.00	27.15	3	13,283	0.02%
2021/09/29	4	27.23	0	0.00	27.25	4	13,541	0.03%
2021/09/28	10	27.64	0	0.00	27.70	10	13,644	0.07%
2021/09/27	7	27.64	0	0.00	27.60	7	13,995	0.05%
2021/09/24	1	27.75	0	0.00	27.70	1	14,038	0.01%
2021/09/23	4	27.75	6	27.76	27.75	-2	14,059	-0.01%
2021/09/22	1	27.20	2	27.20	27.40	-1	14,101	-0.01%
2021/09/17	6	27.67	0	0.00	27.70	6	14,159	0.04%
2021/09/16	2	27.70	0	0.00	27.70	2	14,152	0.01%
2021/09/15	3	27.82	3	27.82	27.75	0	14,166	0.00%
2021/09/13	8	26.99	0	0.00	27.05	8	14,016	0.06%
2021/09/08	3	27.13	0	0.00	27.20	3	14,292	0.02%
2021/09/07	11	27.47	2	27.45	27.45	9	14,376	0.06%
2021/09/06	5	27.55	0	0.00	27.55	5	14,502	0.03%
2021/09/03	0	0.00	4	27.65	27.55	-4	14,530	-0.03%
2021/09/02	3	27.58	1	27.55	27.50	2	14,725	0.01%
2021/08/30	1	27.50	0	0.00	27.65	1	14,854	0.01%
2021/08/27	8	27.40	5	27.45	27.50	3	14,902	0.02%
2021/08/26	0	0.00	0.2	27.50	27.35	-0.2	14,962	0.00%
2021/08/25	2	27.65	0	0.00	27.75	2	15,092	0.01%
2021/08/24	2	27.55	3	27.52	27.60	-1	15,225	-0.01%
2021/08/23	1.3	27.06	2	27.00	26.95	-0.7	15,310	0.00%
2021/08/20	4	26.90	0	0.00	26.90	4	15,435	0.03%
2021/08/19	4	26.73	0	0.00	26.70	4	16,216	0.02%
2021/08/18	14	26.88	4	27.00	27.00	10	16,212	0.06%
2021/08/17	2	26.78	1	26.85	26.75	1	16,279	0.01%
2021/08/16	10	26.90	0	0.00	26.70	10	16,316	0.06%
2021/08/13	2	27.03	2	27.23	27.15	0	16,292	0.00%
2021/08/12	1	27.30	0	0.00	27.35	1	16,283	0.01%
2021/08/11	27.4	27.21	1	27.30	27.20	26.4	16,355	0.16%
2021/08/10	1	27.10	0	0.00	27.20	1	16,448	0.01%
2021/08/09	1	27.35	5	27.27	27.30	-4	16,610	-0.02%
2021/08/06	41	27.53	10	27.25	27.70	31	16,679	0.19%
2021/08/05	10	27.14	0	0.00	27.10	10	16,561	0.06%
2021/08/04	7	27.27	2	27.25	27.30	5	16,863	0.03%
2021/08/03	14	27.16	0	0.00	27.40	14	17,018	0.08%
2021/08/02	13	27.52	1	27.50	27.60	12	17,057	0.07%
2021/07/30	12	27.83	0	0.00	27.75	12	16,996	0.07%
2021/07/29	8	28.01	0	0.00	28.00	8	16,936	0.05%
2021/07/28	10	27.90	3	28.00	28.05	7	17,088	0.04%
2021/07/27	13	28.23	0	0.00	28.15	13	17,297	0.08%
2021/07/26	30	28.20	1	28.50	28.10	29	17,603	0.16%
2021/07/23	6	28.15	10	28.10	28.10	-4	17,588	-0.02%
2021/07/22	5	28.27	0	0.00	28.20	5	17,556	0.03%
2021/07/21	71	28.24	0	0.00	28.05	71	17,414	0.41%
2021/07/20	72	31.37	47	31.25	31.20	25	16,072	0.16%
2021/07/19	10	31.45	1	31.60	31.65	9	15,731	0.06%
2021/07/16	7	31.74	0	0.00	31.75	7	15,823	0.04%
2021/07/15	16	32.03	11	32.23	31.95	5	15,840	0.03%
2021/07/14	10	32.25	3	32.17	32.10	7	15,771	0.04%
2021/07/13	2	32.38	2	32.45	32.20	0	15,830	0.00%
2021/07/12	1	32.70	12	32.72	32.65	-11	15,761	-0.07%
2021/07/09	7	32.61	0.3	32.70	32.70	6.7	15,802	0.04%
2021/07/08	1	33.05	23	32.92	32.80	-22	16,007	-0.14%
2021/07/07	1	32.75	13	32.71	32.75	-12	16,035	-0.07%
2021/07/06	8	32.73	0	0.00	32.70	8	16,221	0.05%
2021/07/05	3	32.58	5	32.58	32.55	-2	16,263	-0.01%
2021/07/02	10	32.34	27	32.31	32.35	-17	16,203	-0.10%
2021/07/01	1.3	31.10	14	31.18	31.05	-12.7	16,089	-0.08%
2021/06/30	3	31.00	4.7	31.00	31.00	-1.7	16,096	-0.01%
2021/06/29	1	30.70	3	30.70	30.75	-2	16,144	-0.01%
2021/06/25	1	30.90	1	31.00	30.80	0	16,274	0.00%
2021/06/24	7	30.46	0	0.00	30.40	7	16,354	0.04%
2021/06/23	2	30.43	0	0.00	30.40	2	16,487	0.01%
2021/06/22	3	30.48	1	30.55	30.40	2	16,918	0.01%
2021/06/21	3	30.55	12	30.60	30.30	-9	17,834	-0.05%
2021/06/18	0	0.00	3.3	30.70	30.65	-3.3	18,194	-0.02%
2021/06/17	3	30.70	1	30.75	30.60	2	18,405	0.01%
2021/06/16	6	30.75	1	30.80	30.60	5	19,062	0.03%
2021/06/15	1	30.15	0	0.00	30.15	1	19,614	0.01%
2021/06/11	7	30.16	0	0.00	30.15	7	19,612	0.04%
2021/06/09	6	30.28	0	0.00	30.20	6	19,730	0.03%
2021/06/08	6	30.66	6.6	30.65	30.65	-0.6	19,762	0.00%
2021/06/07	1	30.65	0	0.00	30.55	1	19,818	0.01%
2021/06/04	12	30.74	0	0.00	30.95	12	19,841	0.06%
2021/06/03	4	31.43	3	31.20	31.25	1	19,870	0.01%
2021/06/02	6	31.57	5	31.30	31.35	1	19,923	0.01%
2021/06/01	3	31.10	10	31.50	31.40	-7	19,887	-0.04%
2021/05/31	16	30.37	0	0.00	30.75	16	19,846	0.08%
2021/05/28	4	30.05	3	30.10	30.55	1	19,835	0.01%
2021/05/27	2	29.45	1	29.70	29.55	1	19,905	0.01%
2021/05/26	6	29.84	0	0.00	29.70	6	19,518	0.03%
2021/05/25	7	29.61	0	29.70	29.55	7	19,581	0.04%
2021/05/21	20	29.19	1	29.10	29.10	19	19,682	0.10%
2021/05/20	2	29.25	4	29.28	29.20	-2	19,584	-0.01%
2021/05/19	3	28.95	7.1	29.06	29.15	-4.1	19,594	-0.02%
2021/05/18	6.2	28.45	3	28.72	28.70	3.2	19,648	0.02%
2021/05/17	10	28.46	28	28.16	27.90	-18	19,605	-0.09%
2021/05/14	6	29.77	6	29.72	29.55	0	19,375	0.00%
2021/05/13	21	29.76	50	29.76	29.70	-29	19,318	-0.15%
2021/05/12	18	29.79	30	29.90	30.00	-12	19,135	-0.06%
2021/05/11	9	30.66	1.3	30.66	30.50	7.7	18,813	0.04%
2021/05/10	4	30.90	4	30.90	31.20	0	18,683	0.00%
2021/05/07	3	30.93	0	0.00	31.15	3	19,015	0.02%
2021/05/06	16	30.80	5	30.86	30.75	11	19,568	0.06%
2021/05/05	38	30.88	1	30.95	30.80	37	20,029	0.18%
2021/05/04	31	30.92	3	31.17	31.15	28	19,961	0.14%
2021/05/03	29	31.71	3	31.75	31.65	26	19,780	0.13%
2021/04/29	16	32.59	3	32.50	32.70	13	19,586	0.07%
2021/04/28	5	32.64	3.6	32.65	32.70	1.4	19,594	0.01%
2021/04/27	6	32.63	1	32.75	32.60	5	19,730	0.03%
2021/04/26	6	32.61	1.9	32.75	32.80	4.1	19,659	0.02%
2021/04/23	25	32.27	0.6	32.45	32.45	24.5	19,574	0.12%
2021/04/22	6	32.65	3	32.80	32.55	3	19,688	0.02%
2021/04/21	13	33.00	2	33.15	33.00	11	19,681	0.06%
2021/04/20	4	33.09	1	33.05	33.10	3	19,604	0.02%
2021/04/19	16	33.08	11	33.10	33.05	5	19,556	0.03%
2021/04/16	7	32.91	4	32.85	32.95	3	19,469	0.02%
2021/04/15	17	32.76	7	32.75	32.85	10	19,541	0.05%
2021/04/14	26	32.70	2	32.95	33.00	24	19,450	0.12%
2021/04/13	20	33.37	5	33.38	33.15	15	19,250	0.08%
2021/04/12	16	33.47	2.9	33.46	33.40	13.1	19,191	0.07%
2021/04/09	11	33.89	12	33.73	33.70	-1	19,040	-0.01%
2021/04/08	2	33.58	9	33.57	33.55	-7	18,929	-0.04%
2021/04/07	18	33.49	3	33.48	33.45	15	18,819	0.08%
2021/04/06	10	33.46	0	0.00	33.40	10	18,656	0.05%
2021/04/01	7.2	33.45	3	33.58	33.40	4.2	18,698	0.02%
2021/03/31	3	33.80	0	0.00	33.50	3	18,637	0.02%
2021/03/30	11	33.59	6	33.64	33.85	5	18,519	0.03%
2021/03/29	2	33.35	0	0.00	33.55	2	18,451	0.01%
2021/03/26	11	33.20	22	33.35	33.45	-11	18,397	-0.06%
2021/03/25	66	33.17	35.1	33.48	33.20	30.9	18,661	0.17%
2021/03/24	80.3	33.91	42	33.80	33.75	38.3	18,375	0.21%
2021/03/23	11	34.04	9	34.13	34.75	2	17,678	0.01%
2021/03/22	4.1	34.09	4	34.18	34.35	0.1	17,445	0.00%
2021/03/19	10	33.85	15.2	33.83	33.85	-5.2	17,615	-0.03%
2021/03/18	16	33.70	27	33.78	33.85	-11	17,268	-0.06%
2021/03/17	0	0.00	6	32.60	32.65	-6	16,685	-0.04%
2021/03/16	4	32.50	15	32.60	32.60	-11	16,767	-0.07%
2021/03/15	2	32.60	5	32.63	32.60	-3	16,836	-0.02%
2021/03/12	0	0.00	14	32.36	32.40	-14	16,874	-0.08%
2021/03/11	12	32.23	0	0.00	32.25	12	16,894	0.07%
2021/03/10	6	32.17	7	32.13	32.10	-1	16,992	-0.01%
2021/03/09	2	31.85	7	31.83	32.00	-5	17,174	-0.03%
2021/03/08	12	31.78	1	31.80	31.80	11	17,336	0.06%
2021/03/05	0	0.00	11	31.55	31.65	-11	17,400	-0.06%
2021/03/04	10	31.17	0	0.00	31.35	10	17,900	0.06%
2021/03/03	7	31.25	12	31.25	31.40	-5	17,975	-0.03%
2021/03/02	4	31.53	10	31.83	31.35	-6	17,826	-0.03%
2021/02/26	32	31.46	10	31.70	32.00	22	17,634	0.12%
2021/02/25	22	31.76	4	31.65	31.70	18	17,263	0.10%
2021/02/24	10	32.03	6	31.96	31.90	4	17,199	0.02%
2021/02/23	10	31.70	11.7	31.79	31.80	-1.7	17,047	-0.01%
2021/02/22	8	31.21	1	31.40	31.30	7	16,982	0.04%
2021/02/19	4	31.08	2	31.10	31.15	2	17,001	0.01%
2021/02/18	19	30.85	0	0.00	30.80	19	17,007	0.11%
2021/02/17	22	31.14	1	30.90	31.00	21	17,080	0.12%
2021/02/05	1	30.75	2	30.95	30.80	-1	17,294	-0.01%
2021/02/04	2	30.75	0	0.00	30.75	2	17,281	0.01%
2021/02/02	2	31.45	5.1	31.40	31.15	-3.1	17,264	-0.02%
2021/02/01	0	0.00	0.4	30.95	31.10	-0.4	17,212	0.00%
2021/01/29	27.4	31.45	12	32.00	31.25	15.4	17,075	0.09%
2021/01/28	6	32.57	13.1	32.71	32.70	-7.1	16,547	-0.04%
2021/01/27	6	32.22	16.2	32.22	32.35	-10.2	15,969	-0.06%
2021/01/26	5	31.00	1	31.25	30.85	4	15,400	0.03%
2021/01/25	1	31.20	18	31.07	31.20	-17	15,324	-0.11%
2021/01/22	1	30.70	7	30.70	30.70	-6	15,169	-0.04%
2021/01/21	5	30.10	3	30.03	29.90	2	15,053	0.01%
2021/01/20	11.6	30.12	0	0.00	30.00	11.6	15,065	0.08%
2021/01/19	3	30.88	11	31.00	30.75	-8	14,868	-0.05%
2021/01/18	0	0.00	1	30.80	30.65	-1	14,940	-0.01%
2021/01/15	3	31.55	22	31.69	31.00	-19	14,884	-0.13%
2021/01/14	10	31.44	26.3	31.25	31.65	-16.3	14,880	-0.11%
2021/01/13	5	30.90	4	31.04	30.90	1	14,588	0.01%
2021/01/12	12	30.78	2	30.68	30.85	10	14,473	0.07%
2021/01/11	2	30.80	7	30.76	31.00	-5	14,358	-0.03%
2021/01/08	0	0.00	3	30.63	31.00	-3	14,310	-0.02%
2021/01/07	4	30.41	5	30.48	30.50	-1	14,310	-0.01%
2021/01/06	4	30.44	0	0.00	30.35	4	14,332	0.03%
2021/01/05	12	30.48	1.1	30.45	30.50	10.9	14,261	0.08%
2021/01/04	2	30.78	1	30.75	30.80	1	14,338	0.01%
2020/12/31	2	30.93	6.1	30.93	31.00	-4.1	14,232	-0.03%
2020/12/29	3	31.00	19	31.18	30.95	-16	14,241	-0.11%
2020/12/28	1	31.05	21	31.06	31.05	-20	14,242	-0.14%
2020/12/25	10	30.70	4	30.70	30.55	6	14,281	0.04%
2020/12/24	2	30.28	11	30.50	30.65	-9	14,304	-0.06%
2020/12/23	6	29.99	1	29.95	30.00	5	14,316	0.03%
2020/12/22	7	30.12	1.4	30.23	30.05	5.6	14,312	0.04%
2020/12/21	9	29.24	8	29.43	30.05	1	14,500	0.01%
2020/12/18	5	30.50	0	0.00	30.20	5	14,448	0.03%
2020/12/17	23	30.36	1.2	30.56	30.40	21.8	14,367	0.15%
2020/12/16	0	0.00	16	30.75	31.05	-16	14,155	-0.11%
2020/12/15	28	30.10	8	30.19	30.05	20	14,004	0.14%
2020/12/14	16	30.90	10	30.80	31.05	6	13,637	0.04%
2020/12/11	13	31.35	5	31.58	31.60	8	13,407	0.06%
2020/12/10	12	31.43	2	31.40	31.65	10	13,431	0.07%
2020/12/09	5	32.09	8.2	32.07	32.15	-3.2	13,358	-0.02%
2020/12/08	12	31.82	27.3	31.96	31.80	-15.3	13,298	-0.11%
2020/12/07	3	31.53	5	31.44	31.55	-2	13,328	-0.02%
2020/12/04	10	31.12	3	31.12	31.30	7	13,346	0.05%
2020/12/03	5	31.33	7.1	31.31	31.30	-2.1	13,311	-0.02%
2020/12/02	12	31.13	17	31.13	31.45	-5	13,065	-0.04%
2020/12/01	5	30.70	10	30.48	30.65	-5	12,992	-0.04%
2020/11/30	7	30.98	11	30.68	29.85	-4	12,941	-0.03%
2020/11/27	13	30.80	7	30.75	30.95	6	12,362	0.05%
2020/11/26	1	30.10	6	30.23	30.30	-5	12,214	-0.04%
2020/11/25	4	30.21	0	0.00	30.05	4	12,470	0.03%
2020/11/24	0	0.00	3	30.33	30.25	-3	12,502	-0.02%
2020/11/23	11	30.14	1	30.15	30.10	10	12,574	0.08%
2020/11/20	9	30.07	1	30.05	30.05	8	12,639	0.06%
2020/11/19	1	29.90	0	0.00	29.95	1	13,095	0.01%
2020/11/18	5	30.07	3	30.15	30.15	2	13,270	0.02%
2020/11/17	1	30.10	1	30.15	30.30	0	13,303	0.00%
2020/11/16	5	30.22	17	30.20	30.40	-12	13,666	-0.09%
2020/11/13	2	30.35	6	30.27	30.30	-4	13,937	-0.03%
2020/11/12	1	29.05	1	29.05	29.20	0	13,711	0.00%
2020/11/11	1	29.20	2	29.15	29.45	-1	13,805	-0.01%
2020/11/10	2	29.30	0	0.00	29.15	2	13,896	0.01%
2020/11/09	6	29.23	9.1	29.28	29.50	-3.1	14,204	-0.02%
2020/11/06	6	29.13	5	29.20	29.15	1	14,334	0.01%
2020/11/05	0	0.00	4	29.39	29.10	-4	14,507	-0.03%
2020/11/04	0	0.00	23	29.00	29.00	-23	14,677	-0.16%
2020/11/02	7	28.31	4	28.40	28.35	3	14,923	0.02%
2020/10/30	2	28.58	0	0.00	28.50	2	15,195	0.01%
2020/10/29	33	28.72	1	28.40	28.70	32	15,516	0.21%
2020/10/28	5.5	29.07	2.1	29.42	29.15	3.4	15,648	0.02%
2020/10/27	1	29.00	0.1	29.05	29.00	0.9	15,788	0.01%
2020/10/26	16	29.45	10	29.35	29.30	6	15,965	0.04%
2020/10/23	2	28.90	0	0.00	28.85	2	15,965	0.01%
2020/10/22	1	28.40	0	0.00	28.75	1	16,121	0.01%
2020/10/21	8	28.69	0	0.00	28.55	8	16,129	0.05%
2020/10/20	1	29.15	1	29.00	28.95	0	16,591	0.00%
2020/10/19	3	28.92	0	0.00	28.80	3	17,134	0.02%
2020/10/16	15	29.07	0	0.00	28.80	15	17,377	0.09%
2020/10/15	3	29.13	23	29.68	29.10	-20	17,940	-0.11%
2020/10/13	22	28.59	1	28.80	28.70	21	19,194	0.11%
2020/10/12	14	28.98	1.1	29.04	28.85	12.9	19,999	0.06%
2020/10/08	1.9	29.70	2	29.53	29.70	-0.1	20,058	0.00%
2020/10/07	6	29.35	3	29.52	29.35	3	20,337	0.01%
2020/10/06	1	29.70	1	29.75	29.75	0	20,617	0.00%
2020/10/05	2	29.65	18	29.62	29.55	-16	20,907	-0.08%
2020/09/30	20	30.06	6	30.09	29.80	14	21,182	0.07%
2020/09/29	2	29.38	2	29.40	29.40	0	21,694	0.00%
2020/09/28	4	29.60	1.1	29.52	29.70	2.9	22,677	0.01%
2020/09/25	4	28.89	4	29.18	29.15	0	23,163	0.00%
2020/09/24	16	29.05	0	0.00	28.85	16	23,278	0.07%
2020/09/23	10	29.75	16	30.05	29.95	-6	23,293	-0.03%
2020/09/22	9	29.08	2	29.05	29.10	7	23,223	0.03%
2020/09/21	2	29.53	1	29.50	29.50	1	23,384	0.00%
2020/09/18	2	29.78	1	29.80	29.85	1	23,772	0.00%
2020/09/17	7	29.71	3	29.70	29.65	4	24,067	0.02%
2020/09/16	2	30.23	2	30.35	30.10	0	24,572	0.00%
2020/09/15	11	29.76	0	0.00	29.75	11	24,802	0.04%
2020/09/14	3	29.67	2	29.70	30.10	1	25,480	0.00%
2020/09/11	3	29.95	2	29.90	29.90	1	26,124	0.00%
2020/09/10	9	29.96	1	30.00	29.80	8	26,381	0.03%
2020/09/09	10	30.10	4	30.18	30.45	6	26,211	0.02%
2020/09/08	10	30.77	5	30.80	30.70	5	26,220	0.02%
2020/09/07	7	31.41	1	31.50	31.30	6	26,257	0.02%
2020/09/04	1.5	31.26	0	0.00	31.75	1.5	26,490	0.01%
2020/09/03	17	31.75	3	32.02	31.70	14	26,531	0.05%
2020/09/02	11	32.01	0	0.00	32.25	11	26,768	0.04%
2020/09/01	7	32.14	5	32.17	32.35	2	26,957	0.01%
2020/08/31	3.7	32.30	6	32.34	31.90	-2.3	26,976	-0.01%
2020/08/28	6	32.69	5	32.46	32.60	1	26,817	0.00%
2020/08/27	6	33.21	2	33.45	33.15	4	26,914	0.01%
2020/08/26	6	33.57	4	33.89	33.60	2	26,905	0.01%
2020/08/25	13	33.51	13	33.77	34.00	0	26,848	0.00%
2020/08/24	3	32.43	5	32.32	32.60	-2	26,739	-0.01%
2020/08/21	8	31.31	5	31.38	31.30	3	26,576	0.01%
2020/08/20	23	30.79	13	30.63	30.90	10	26,599	0.04%
2020/08/19	16	32.74	35	32.69	32.40	-19	26,146	-0.07%
2020/08/18	2	34.18	15	34.26	33.90	-13	25,677	-0.05%
2020/08/17	1	34.55	5	34.49	34.50	-4	25,642	-0.02%
2020/08/14	6	34.93	3.6	35.00	34.75	2.4	25,563	0.01%
2020/08/13	53	35.33	28	34.98	34.85	25	25,531	0.10%
2020/08/12	5	34.63	26	34.44	34.70	-21	25,390	-0.08%
2020/08/11	16	34.39	10	34.07	34.00	6	25,355	0.02%
2020/08/10	6	34.30	15	34.36	34.50	-9	25,399	-0.04%
2020/08/07	7	34.98	32	34.93	34.90	-25	25,411	-0.10%
2020/08/06	7	34.47	7	34.72	34.95	0	25,295	0.00%
2020/08/05	53	35.11	37	35.16	34.90	16	25,235	0.06%
2020/08/04	93	34.51	88	34.96	35.00	5	24,978	0.02%
2020/08/03	38	34.19	36.3	33.85	33.85	1.8	24,798	0.01%
2020/07/31	55	34.69	48	34.92	34.50	7	24,671	0.03%
2020/07/30	60	34.27	48	34.55	34.60	12	24,446	0.05%
2020/07/29	13	33.54	13	33.83	33.80	0	24,306	0.00%
2020/07/28	17	33.62	24	34.09	33.25	-7	24,304	-0.03%
2020/07/27	10	33.23	28	33.45	33.25	-18	24,479	-0.07%
2020/07/24	58	34.69	43	34.14	34.10	15	24,440	0.06%
2020/07/23	8	35.61	24.2	35.48	35.60	-16.2	23,976	-0.07%
2020/07/22	16	34.36	6.2	34.25	34.25	9.8	23,476	0.04%
2020/07/21	72	34.13	118	33.75	33.90	-46	23,295	-0.20%	大賣/
2020/07/20	558	32.49	511.2	32.48	32.95	46.8	22,719	0.21%	大買/大賣/
2020/07/17	2	35.60	10.4	35.82	35.80	-8.4	21,717	-0.04%
2020/07/16	58	34.64	81	35.69	36.00	-23	21,458	-0.11%
2020/07/15	3	34.12	28.7	34.12	34.05	-25.7	20,700	-0.12%
2020/07/14	32	33.92	29.3	33.92	34.10	2.7	20,543	0.01%
2020/07/13	18	33.67	23.6	34.01	34.20	-5.6	20,361	-0.03%
2020/07/10	33	33.00	36.8	32.81	32.55	-3.8	20,175	-0.02%
2020/07/09	68	33.71	46.8	33.53	33.40	21.2	20,251	0.10%
2020/07/08	34	33.37	15	33.48	33.45	19	19,957	0.10%
2020/07/07	93	35.59	11.2	35.13	34.50	81.8	19,252	0.42%
2020/07/06	7	37.85	24.7	38.03	38.65	-17.7	18,297	-0.10%
2020/07/03	11.5	37.13	31.8	37.23	37.20	-20.3	17,841	-0.11%
2020/07/02	8	37.21	8	37.17	37.15	0	17,796	0.00%
2020/07/01	9	36.90	10	36.79	36.80	-1	17,701	-0.01%
2020/06/30	6	35.95	6	35.96	35.80	0	17,522	0.00%
2020/06/29	5	35.30	4	35.34	35.65	1	17,474	0.01%
2020/06/24	13	35.88	6.1	35.89	35.65	6.9	17,243	0.04%
2020/06/23	4	36.08	31.5	35.81	36.00	-27.5	17,191	-0.16%
2020/06/22	29	34.84	15.8	34.84	34.80	13.2	17,223	0.08%
2020/06/19	22	34.47	39	34.60	34.65	-17	16,876	-0.10%
2020/06/18	31	33.71	51.1	33.84	34.00	-20.1	16,268	-0.12%
2020/06/17	6	31.88	22	31.97	32.25	-16	15,614	-0.10%
2020/06/16	2	31.30	3	31.43	31.45	-1	15,581	-0.01%
2020/06/15	15	31.19	11	31.42	31.10	4	15,850	0.03%
2020/06/12	4	30.10	11	29.98	30.70	-7	15,963	-0.04%
2020/06/11	5	31.55	15	31.50	30.65	-10	16,131	-0.06%
2020/06/10	4	31.39	7.7	31.39	31.45	-3.7	16,046	-0.02%
2020/06/09	5	31.13	15	31.09	31.15	-10	16,115	-0.06%
2020/06/08	2	30.35	22.2	30.16	30.45	-20.2	16,095	-0.13%
2020/06/05	1	29.90	4	29.96	29.80	-3	15,920	-0.02%
2020/06/04	0	0.00	13	29.79	29.85	-13	15,885	-0.08%
2020/06/03	1.1	29.63	11.3	29.57	29.55	-10.2	15,994	-0.06%
2020/06/02	0	0.00	14	29.14	29.15	-14	15,975	-0.09%
2020/06/01	5	28.76	7	28.91	29.00	-2	15,911	-0.01%
2020/05/28	6	28.67	16	28.51	28.50	-10	15,593	-0.06%
2020/05/27	0	0.00	15	28.35	28.60	-15	15,671	-0.10%
2020/05/26	1	28.25	8	28.29	28.20	-7	15,660	-0.04%
2020/05/25	5	27.92	2	27.85	28.20	3	15,661	0.02%
2020/05/22	0	0.00	2	28.13	28.40	-2	15,642	-0.01%
2020/05/21	5	28.29	2	28.40	28.35	3	15,516	0.02%
2020/05/20	2	28.25	6	28.28	28.15	-4	15,471	-0.03%
2020/05/19	3	28.20	12	28.23	28.30	-9	15,304	-0.06%
2020/05/18	5	27.63	2	27.65	27.55	3	15,109	0.02%
2020/05/15	24	28.28	4.4	28.15	28.10	19.6	14,963	0.13%
2020/05/14	11	27.93	3	27.92	27.95	8	14,826	0.05%
2020/05/13	2	27.50	0.1	27.55	27.55	1.9	14,627	0.01%
2020/05/12	4	27.51	0	0.00	27.50	4	14,527	0.03%
2020/05/11	6	27.83	55	27.70	27.80	-49	14,438	-0.34%
2020/05/08	7	27.39	7	27.64	27.45	0	14,348	0.00%
2020/05/07	0	0.00	2	27.85	27.70	-2	14,148	-0.01%
2020/05/05	5	27.88	4	27.95	27.75	1	14,084	0.01%
2020/05/04	2	27.55	13	27.55	27.85	-11	14,076	-0.08%
2020/04/30	2	28.18	12	28.16	28.25	-10	14,023	-0.07%
2020/04/29	4	27.59	10.1	27.47	27.70	-6.1	13,812	-0.04%
2020/04/28	80	26.70	19	26.77	26.90	61	13,693	0.45%
2020/04/27	0	0.00	2	26.40	26.50	-2	14,075	-0.01%
2020/04/24	4	25.95	0	0.00	26.00	4	14,009	0.03%
2020/04/23	3	25.82	2	25.90	26.00	1	14,093	0.01%
2020/04/22	4	25.49	43	25.18	25.55	-39	14,082	-0.28%
2020/04/21	17	25.49	16	25.57	25.30	1	14,140	0.01%
2020/04/20	0	0.00	3	26.00	26.00	-3	14,000	-0.02%
2020/04/17	3	26.47	7	26.44	26.05	-4	13,943	-0.03%
2020/04/16	19	26.18	2	26.00	26.20	17	13,857	0.12%
2020/04/15	3	26.48	0.7	26.50	26.50	2.3	13,799	0.02%
2020/04/14	10	26.65	37	26.66	26.70	-27	13,667	-0.20%
2020/04/13	0	0.00	5	25.40	25.65	-5	13,389	-0.04%
2020/04/10	0	0.00	1	25.20	25.25	-1	13,364	-0.01%
2020/04/09	13	25.12	10	25.10	25.05	3	13,461	0.02%
2020/04/08	0	0.00	2.2	25.16	25.10	-2.2	13,400	-0.02%
2020/04/07	3	25.38	6	25.54	25.20	-3	13,319	-0.02%
2020/04/06	0	0.00	9	25.06	25.15	-9	13,189	-0.07%
2020/04/01	5	24.32	3	24.40	24.40	2	12,942	0.02%
2020/03/31	4	24.10	4	24.26	24.50	0	12,762	0.00%
2020/03/30	2	23.50	4	23.93	23.85	-2	12,531	-0.02%
2020/03/27	2.8	24.07	7	24.06	23.75	-4.2	12,401	-0.03%
2020/03/26	20	24.17	8	24.01	24.00	12	12,097	0.10%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	2	21.05	4	21.09	21.10	-2	11,524	-0.02%
2020/03/23	1	19.30	0	0.00	19.20	1	11,424	0.01%
2020/03/20	8	20.07	17	19.87	20.40	-9	11,436	-0.08%
2020/03/19	12	18.93	4	18.75	18.65	8	11,212	0.07%
2020/03/18	6	20.45	0	20.30	20.10	6	10,953	0.05%
2020/03/17	19	21.08	366	20.85	20.80	-347	10,800	-3.21%	大賣/鉅額交易
2020/03/16	17	22.40	2	22.65	22.15	15	10,897	0.14%
2020/03/13	13	21.83	15	22.11	23.00	-2	10,808	-0.02%
2020/03/12	11	23.54	4	23.24	23.65	7	10,546	0.07%
2020/03/11	1	25.00	0	0.00	24.70	1	10,399	0.01%
2020/03/10	0.7	25.10	4.6	24.71	25.05	-3.9	10,345	-0.04%
2020/03/09	11	25.46	20	25.70	25.30	-9	10,423	-0.09%
2020/03/06	13	26.36	0	0.00	26.25	13	10,701	0.12%
2020/03/05	2	27.30	0	0.00	27.20	2	10,607	0.02%
2020/03/03	0	0.00	0.2	26.90	26.90	-0.2	10,713	0.00%
2020/03/02	1	26.70	26	26.65	26.55	-25	10,732	-0.23%
2020/02/27	0	0.00	5	27.46	27.05	-5	10,841	-0.05%
2020/02/26	1	27.05	2	27.10	27.10	-1	10,759	-0.01%
2020/02/25	2	27.10	26	27.20	27.25	-24	10,791	-0.22%
2020/02/24	1	27.40	0	0.00	27.45	1	10,898	0.01%
2020/02/21	3	27.85	2.3	28.03	27.90	0.7	10,999	0.01%
2020/02/20	2	28.00	0	0.00	28.10	2	11,198	0.02%
2020/02/19	0	0.00	3	28.30	28.10	-3	11,376	-0.03%
2020/02/18	1	27.55	0	0.00	27.85	1	11,906	0.01%
2020/02/14	0	0.00	2	28.45	28.30	-2	12,350	-0.02%
2020/02/12	2	28.05	0	0.00	28.25	2	12,603	0.02%
2020/02/11	13	27.95	0	0.00	28.00	13	12,951	0.10%
2020/02/10	0	0.00	3	27.83	27.95	-3	13,055	-0.02%
2020/02/06	0	0.00	1	28.25	28.25	-1	13,598	-0.01%
2020/02/04	41	27.50	1.1	27.63	28.00	39.9	13,873	0.29%
2020/02/03	3	26.85	49	26.95	27.00	-46	14,180	-0.32%
2020/01/31	2	27.57	1	27.85	27.25	1	14,150	0.01%
2020/01/30	5	27.31	20	27.19	27.20	-15	14,227	-0.11%
2020/01/20	4	29.36	2	29.35	29.40	2	13,968	0.01%
2020/01/17	1	29.15	2	29.35	29.30	-1	14,035	-0.01%
2020/01/16	0	0.00	6	28.88	28.90	-6	14,048	-0.04%
2020/01/15	1	28.95	4.1	29.19	28.90	-3.1	14,243	-0.02%
2020/01/14	2	28.50	14	28.60	28.85	-12	14,230	-0.08%
2020/01/13	3	28.78	0	0.00	28.75	3	14,328	0.02%
2020/01/10	1.1	28.70	1	28.70	28.75	0.1	14,387	0.00%
2020/01/09	13	28.51	3	28.57	28.70	10	14,426	0.07%
2020/01/08	2.8	28.14	7	28.07	28.10	-4.2	14,552	-0.03%
2020/01/07	2	28.20	8.1	28.31	28.50	-6.1	14,568	-0.04%
2020/01/03	0	0.00	2	28.33	28.30	-2	14,687	-0.01%
2020/01/02	4	28.39	1	28.30	28.40	3	14,707	0.02%
2019/12/31	1	28.30	26	28.35	28.35	-25	14,712	-0.17%
2019/12/30	2	28.55	0.1	28.60	28.60	1.9	14,838	0.01%
2019/12/27	21	29.11	0	0.00	28.90	21	14,891	0.14%
2019/12/26	0.3	28.90	2	28.90	28.90	-1.7	14,936	-0.01%
2019/12/25	2	28.85	0	0.00	29.10	2	15,064	0.01%
2019/12/24	2	28.80	16	29.01	28.70	-14	15,224	-0.09%
2019/12/23	0	0.00	1	29.40	29.15	-1	15,260	-0.01%
2019/12/19	1.2	29.73	2	29.75	29.75	-0.8	15,800	-0.01%
2019/12/18	0	0.00	4	29.85	29.85	-4	16,361	-0.02%
2019/12/17	1	29.55	2	29.63	29.80	-1	16,488	-0.01%
2019/12/16	0	0.00	3	29.73	29.30	-3	16,446	-0.02%
2019/12/13	2.8	29.75	44	29.75	29.85	-41.2	16,464	-0.25%
2019/12/12	2	29.88	1	29.85	29.60	1	16,528	0.01%
2019/12/11	19	29.83	15	29.56	29.50	4	16,473	0.02%
2019/12/10	0	0.00	1	29.30	29.45	-1	16,087	-0.01%
2019/12/09	2	29.25	8	29.14	29.20	-6	16,067	-0.04%
2019/12/06	1	29.20	13	29.24	29.20	-12	16,193	-0.07%
2019/12/05	1	29.15	2	29.00	29.00	-1	16,010	-0.01%
2019/12/04	0	0.00	5	28.96	29.00	-5	16,134	-0.03%
2019/12/03	8	28.68	13.1	28.90	28.90	-5.1	16,043	-0.03%
2019/12/02	5	27.84	2	27.75	27.80	3	15,582	0.02%
2019/11/29	9	27.82	1	28.40	27.70	8	15,501	0.05%
2019/11/28	0	0.00	1	28.65	28.55	-1	15,398	-0.01%
2019/11/27	1	28.65	2	28.60	29.00	-1	15,720	-0.01%
2019/11/26	1	28.70	0	28.75	28.90	1	15,593	0.01%
2019/11/22	0	0.00	3	29.20	29.20	-3	15,395	-0.02%
2019/11/21	2	28.93	3.5	29.04	29.10	-1.5	15,428	-0.01%
2019/11/20	0	0.00	7	29.32	29.40	-7	15,357	-0.05%
2019/11/19	0	0.00	18.6	29.16	29.25	-18.6	15,375	-0.12%
2019/11/18	1.2	28.98	5.1	28.99	29.00	-3.9	15,283	-0.03%
2019/11/15	2	28.95	28.2	28.89	28.65	-26.2	15,348	-0.17%
2019/11/14	2	28.38	54.6	28.41	28.45	-52.6	14,816	-0.36%
2019/11/13	4	28.19	33.1	28.35	28.15	-29.1	14,716	-0.20%
2019/11/12	1	27.80	2	27.70	27.80	-1	14,432	-0.01%
2019/11/11	2	27.85	7	28.08	27.90	-5	14,370	-0.03%
2019/11/08	8	28.00	17	28.24	28.35	-9	14,454	-0.06%
2019/11/07	4	27.60	2	27.57	27.40	2	14,066	0.01%
2019/11/06	10	27.22	20	27.33	27.25	-10	13,955	-0.07%
2019/11/05	4	27.89	11	27.93	27.85	-7	13,638	-0.05%
2019/11/04	3	28.05	52	28.31	28.40	-49	13,530	-0.36%
2019/11/01	1	28.15	14	27.92	28.00	-13	13,342	-0.10%
2019/10/31	21	28.02	55.1	27.74	27.95	-34.1	13,405	-0.25%
2019/10/30	0	0.00	22	27.40	27.45	-22	13,076	-0.17%
2019/10/29	39	27.67	13	27.40	27.40	26	13,054	0.20%
2019/10/28	16	27.77	13	27.84	27.80	3	12,961	0.02%
2019/10/25	2.8	27.39	4	27.43	27.50	-1.2	12,842	-0.01%
2019/10/24	4	27.23	8.2	27.33	27.35	-4.2	12,854	-0.03%
2019/10/23	2	27.20	16	27.28	27.20	-14	12,839	-0.11%
2019/10/22	2	26.85	2	26.95	26.85	0	12,684	0.00%
2019/10/21	0	0.00	20.1	26.61	26.70	-20.1	12,887	-0.16%
2019/10/17	5	26.50	2.1	26.40	26.50	2.9	13,667	0.02%
2019/10/16	0	0.00	81.2	26.30	26.50	-81.2	13,844	-0.59%
2019/10/15	5	26.32	16.4	26.29	26.20	-11.4	13,844	-0.08%
2019/10/14	5	26.25	2.1	26.30	26.30	2.9	13,859	0.02%
2019/10/09	0	0.00	36	26.34	26.10	-36	13,797	-0.26%
2019/10/08	0	0.00	19	26.32	26.25	-19	13,737	-0.14%
2019/10/07	10	26.27	1	26.20	26.20	9	13,745	0.07%
2019/10/04	0.8	26.00	15.6	26.26	26.15	-14.7	13,782	-0.11%
2019/10/03	2	25.50	3.2	25.84	25.90	-1.2	13,608	-0.01%
2019/10/02	1	25.45	2	25.50	25.50	-1	13,621	-0.01%
2019/10/01	1	25.70	12.9	25.60	25.70	-11.9	13,533	-0.09%
2019/09/27	33	25.19	6	25.12	25.05	27	13,417	0.20%
2019/09/26	1	26.30	1	26.00	26.00	0	13,272	0.00%
2019/09/25	1	26.15	7.4	26.07	26.20	-6.4	13,181	-0.05%
2019/09/24	30	26.40	56	26.52	26.10	-26	13,081	-0.20%
2019/09/23	17	26.13	28	26.02	26.00	-11	12,571	-0.09%
2019/09/20	0	0.00	37	25.30	25.20	-37	12,048	-0.31%
2019/09/19	2	25.23	9.2	25.26	25.15	-7.2	11,799	-0.06%
2019/09/18	0	0.00	9	25.13	25.15	-9	11,715	-0.08%
2019/09/17	0	0.00	10	24.97	24.90	-10	11,552	-0.09%
2019/09/16	3	24.25	4	24.40	24.50	-1	11,464	-0.01%
2019/09/12	9	24.82	3	24.70	24.60	6	11,424	0.05%
2019/09/11	2	24.95	4.1	25.00	24.95	-2.1	11,491	-0.02%
2019/09/10	0	0.00	7	25.10	25.10	-7	11,467	-0.06%
2019/09/09	0	0.00	3.2	24.95	25.00	-3.2	11,287	-0.03%
2019/09/06	7	25.07	22	25.05	25.00	-15	11,269	-0.13%
2019/09/05	9	24.81	1	24.85	24.85	8	11,122	0.07%
2019/09/04	1.5	24.82	1	24.80	24.85	0.5	11,087	0.00%
2019/09/03	3	24.70	0	0.00	24.75	3	11,124	0.03%
2019/09/02	6	24.93	24	24.95	24.80	-18	11,532	-0.16%
2019/08/30	8	24.82	51	24.81	24.90	-43	11,450	-0.38%
2019/08/29	0	0.00	1	24.25	24.30	-1	11,176	-0.01%
2019/08/28	3.9	24.21	1	24.25	24.35	2.9	11,218	0.03%
2019/08/27	23	24.24	25	24.50	24.40	-2	11,426	-0.02%
2019/08/26	20	24.30	10	24.21	24.30	10	12,069	0.08%
2019/08/23	20	24.40	43	24.48	24.50	-23	11,948	-0.19%
2019/08/22	0	0.00	42.2	24.43	24.55	-42.2	11,966	-0.35%
2019/08/21	0	0.00	21.7	24.29	24.35	-21.7	12,028	-0.18%
2019/08/20	23	24.06	31.1	24.21	24.25	-8.1	11,908	-0.07%
2019/08/16	10	23.20	3.1	23.75	23.60	6.9	11,818	0.06%
2019/08/15	0	0.00	3	23.30	23.50	-3	11,715	-0.03%
2019/08/14	23	23.77	2.3	23.51	23.55	20.7	11,736	0.18%
2019/08/13	10	23.32	17	23.19	23.35	-7	11,695	-0.06%
2019/08/12	0	0.00	3	22.55	22.50	-3	11,628	-0.03%
2019/08/08	3	22.40	2	22.45	22.40	1	11,803	0.01%
2019/08/07	8	22.31	0	0.00	22.30	8	11,897	0.07%
2019/08/06	8	22.09	12	21.88	22.30	-4	12,198	-0.03%
2019/08/05	11	22.59	6	22.57	22.45	5	12,441	0.04%
2019/08/02	31	22.78	3	22.82	22.80	28	12,476	0.22%
2019/08/01	0	0.00	1.3	23.25	23.25	-1.3	12,473	-0.01%
2019/07/31	0	0.00	2	23.35	23.30	-2	12,473	-0.02%
2019/07/30	4	23.55	5	23.74	23.55	-1	12,454	-0.01%
2019/07/29	5	23.17	13.3	23.27	23.45	-8.3	12,455	-0.07%
2019/07/26	12	23.43	5	23.50	23.40	7	12,371	0.06%
2019/07/25	11	23.94	3	24.05	23.85	8	12,380	0.06%
2019/07/24	6	24.40	5	24.17	24.15	1	12,430	0.01%
2019/07/23	0	0.00	12	24.26	24.40	-12	12,412	-0.10%
2019/07/22	24	23.82	3.2	23.84	23.70	20.8	12,132	0.17%
2019/07/19	40	25.34	57.2	25.39	25.30	-17.2	11,735	-0.15%
2019/07/18	19.5	25.12	82	25.15	25.10	-62.5	11,203	-0.56%
2019/07/17	44	25.08	10	25.00	25.00	34	11,151	0.30%
2019/07/16	2	25.05	30	25.10	25.15	-28	11,174	-0.25%
2019/07/15	5	25.11	9	25.10	25.05	-4	11,285	-0.04%
2019/07/12	37	25.06	4	25.10	25.05	33	11,573	0.29%
2019/07/11	23	24.96	7	24.98	24.90	16	11,869	0.13%
2019/07/10	3	24.65	14.1	24.61	24.75	-11.1	12,204	-0.09%
2019/07/09	3	24.35	0	0.00	24.35	3	12,318	0.02%
2019/07/08	4	24.44	9	24.44	24.50	-5	12,482	-0.04%
2019/07/05	0	0.00	2	24.25	24.15	-2	12,679	-0.02%
2019/07/04	5	24.23	0	0.00	24.30	5	12,992	0.04%
2019/07/03	0	0.00	3	24.15	24.15	-3	13,292	-0.02%
2019/07/02	0	0.00	4	24.11	24.15	-4	13,840	-0.03%
2019/07/01	1	24.25	3	24.42	24.30	-2	14,354	-0.01%
2019/06/28	2	24.03	0	0.00	24.20	2	14,718	0.01%
2019/06/27	0	0.00	5	24.21	24.30	-5	14,990	-0.03%
2019/06/26	1	24.00	9	24.04	24.10	-8	15,236	-0.05%
2019/06/25	5	23.90	0	0.00	23.90	5	15,637	0.03%
2019/06/24	11	24.05	1	24.00	24.00	10	17,063	0.06%
2019/06/21	5	23.95	5	24.05	23.95	0	18,037	0.00%
2019/06/20	5	24.00	0	0.00	23.95	5	18,336	0.03%
2019/06/19	1	23.70	16	23.99	24.05	-15	18,417	-0.08%
2019/06/18	0	0.00	5	23.70	23.80	-5	18,355	-0.03%
2019/06/17	2	23.80	0	0.00	23.60	2	18,325	0.01%
2019/06/11	3	23.90	1	23.75	23.80	2	18,974	0.01%
2019/06/10	6	24.11	24.1	23.99	24.10	-18.1	18,880	-0.10%
2019/06/06	3	22.88	2	22.80	22.85	1	18,457	0.01%
2019/06/05	0	0.00	3	22.73	22.95	-3	18,424	-0.02%
2019/06/04	0	0.00	20	22.46	22.45	-20	18,383	-0.11%
2019/06/03	21.2	22.15	11	22.36	22.15	10.2	18,382	0.06%
2019/05/31	64	22.28	103	22.40	22.50	-39	18,145	-0.21%	大賣/
2019/05/30	0	0.00	1	23.55	23.40	-1	17,344	-0.01%
2019/05/28	0	0.00	22	23.75	23.80	-22	17,369	-0.13%
2019/05/27	1	23.20	0	0.00	23.05	1	17,195	0.01%
2019/05/24	1	23.10	2	23.25	22.95	-1	17,216	-0.01%
2019/05/23	1	22.85	0	0.00	23.10	1	17,142	0.01%
2019/05/22	1	22.80	0	0.00	22.95	1	17,059	0.01%
2019/05/21	0	0.00	4	22.75	22.95	-4	17,077	-0.02%
2019/05/20	11	22.68	10	22.70	22.65	1	16,949	0.01%
2019/05/17	26	22.63	59	22.56	22.55	-33	16,891	-0.20%
2019/05/16	1	23.00	2	23.03	23.00	-1	16,731	-0.01%
2019/05/15	3	23.58	0	0.00	23.50	3	16,585	0.02%
2019/05/14	2	23.38	3	22.93	23.20	-1	16,539	-0.01%
2019/05/13	17	23.48	76	23.74	23.05	-59	16,265	-0.36%
2019/05/10	51	24.65	30	24.80	24.55	21	15,941	0.13%
2019/05/09	9	24.73	62	25.11	24.55	-53	15,889	-0.33%
2019/05/08	6	25.40	3	25.25	25.45	3	15,766	0.02%
2019/05/07	1	25.20	3	25.37	25.50	-2	15,905	-0.01%
2019/05/06	30	24.93	20.3	25.05	24.90	9.7	16,503	0.06%
2019/05/03	0	0.00	0.2	25.50	25.65	-0.2	16,426	0.00%
2019/05/02	52.8	25.54	62	25.78	25.55	-9.2	16,404	-0.06%
2019/04/30	0	0.00	11.1	25.46	25.60	-11.1	16,271	-0.07%
2019/04/29	1	24.85	2	24.80	24.95	-1	16,103	-0.01%
2019/04/26	4	25.10	5	25.20	25.25	-1	16,098	-0.01%
2019/04/25	0	0.00	4	25.16	25.35	-4	16,093	-0.02%
2019/04/24	0	0.00	4	25.18	25.25	-4	16,042	-0.02%
2019/04/23	22	24.88	26	25.18	25.25	-4	16,059	-0.02%
2019/04/22	15	25.24	41	25.12	25.15	-26	15,843	-0.16%
2019/04/19	28	25.85	21.1	25.38	25.35	6.9	15,637	0.04%
2019/04/18	25	25.74	133	25.96	25.70	-108	15,442	-0.70%	大賣/鉅額交易
2019/04/17	14	26.07	101.5	25.88	25.75	-87.5	15,131	-0.58%	大賣/
2019/04/16	130	25.99	87	25.97	26.00	43	14,747	0.29%	大買/
2019/04/15	0	0.00	14	25.43	25.45	-14	14,327	-0.10%
2019/04/12	8	25.40	22.2	25.20	25.20	-14.2	14,136	-0.10%
2019/04/11	4	25.30	140	25.21	25.25	-136	13,960	-0.97%	大賣/鉅額交易
2019/04/10	14	25.06	25.8	25.06	25.15	-11.8	13,627	-0.09%
2019/04/09	8	24.92	13	24.93	24.90	-5	13,305	-0.04%
2019/04/08	17	25.03	76.5	25.10	25.10	-59.5	12,986	-0.46%
2019/04/03	36	24.29	51.1	24.50	24.60	-15.1	12,377	-0.12%
2019/04/02	53	24.10	58.1	24.13	24.15	-5.1	11,849	-0.04%
2019/04/01	26	23.96	9.1	23.90	23.95	16.9	11,455	0.15%
2019/03/29	12	23.86	80	23.68	23.70	-68	11,079	-0.61%
2019/03/28	28.1	23.74	17	23.76	23.75	11.1	10,799	0.10%
2019/03/27	34	23.69	85	23.82	23.75	-51	10,385	-0.49%
2019/03/26	11.4	22.76	48	22.94	22.95	-36.6	8,924	-0.41%
2019/03/25	7	22.19	39	21.89	22.25	-32	7,985	-0.40%
2019/03/22	10	21.70	10	21.69	21.75	0	7,552	0.00%
2019/03/21	19	21.54	11	21.55	21.50	8	7,375	0.11%
2019/03/19	4	21.45	2	21.50	21.40	2	7,288	0.03%
2019/03/18	8	20.88	0	0.00	21.10	8	7,127	0.11%
2019/03/15	3	20.90	0	0.00	20.70	3	7,122	0.04%
2019/03/14	5	21.25	0	0.00	21.20	5	6,784	0.07%
2019/03/13	5.2	20.91	5	20.95	21.00	0.2	6,751	0.00%
2019/03/12	0	0.00	8	20.90	20.95	-8	6,778	-0.12%
2019/03/11	11	20.75	0	0.00	20.65	11	6,805	0.16%
2019/03/07	5	20.95	0	0.00	21.00	5	6,980	0.07%
2019/03/05	1	21.20	0	0.00	21.20	1	7,029	0.01%
2019/03/04	10	21.00	6.5	21.21	21.25	3.5	7,118	0.05%
2019/02/27	0	0.00	8	21.28	21.35	-8	7,021	-0.11%
2019/02/26	1	21.30	3.5	21.34	21.30	-2.5	6,949	-0.04%
2019/02/22	7	21.19	1.6	21.30	21.30	5.4	6,911	0.08%
2019/02/21	1	21.15	0	0.00	21.15	1	6,981	0.01%
2019/02/20	1	21.10	0	0.00	21.20	1	7,015	0.01%
2019/02/18	100	21.10	0	0.00	21.10	100	7,180	1.39%
2019/02/15	0	0.00	16	21.15	21.00	-16	7,222	-0.22%
2019/02/14	1	21.00	1	21.10	21.00	0	7,261	0.00%
2019/02/13	8	21.18	7	21.13	21.15	1	7,309	0.01%
2019/02/12	2	21.18	1	21.15	21.10	1	7,220	0.01%
2019/02/11	2	21.23	1	21.25	21.30	1	7,158	0.01%
2019/01/30	0	0.00	8	21.02	21.10	-8	7,106	-0.11%
2019/01/29	8	20.91	0	0.00	21.00	8	7,104	0.11%
2019/01/28	4	21.31	79.1	21.20	21.30	-75.1	7,115	-1.06%
2019/01/25	2	20.95	124	21.02	21.30	-122	7,064	-1.73%	大賣/鉅額交易
2019/01/24	2	20.18	8	20.11	20.50	-6	6,412	-0.09%
2019/01/23	3	19.90	5	20.00	20.00	-2	6,466	-0.03%
2019/01/21	0	0.00	9.1	20.13	20.00	-9.1	6,511	-0.14%
2019/01/18	1	20.10	8	19.99	20.10	-7	6,609	-0.11%
2019/01/17	7	19.75	1	19.80	19.80	6	6,717	0.09%
2019/01/16	5	19.60	2	19.70	19.75	3	6,767	0.04%
2019/01/15	0	0.00	3	19.60	19.70	-3	6,793	-0.04%
2019/01/14	20	19.30	10	19.40	19.40	10	6,741	0.15%
2019/01/11	1	19.25	5	19.40	19.35	-4	6,793	-0.06%
2019/01/10	0.9	19.30	0	0.00	19.30	0.9	6,780	0.01%
2019/01/09	0	0.00	4	19.34	19.40	-4	6,802	-0.06%
2019/01/08	1	19.00	0	0.00	19.00	1	6,849	0.01%
2019/01/07	4	19.09	0	0.00	19.15	4	6,925	0.06%
2019/01/04	1	18.80	0	0.00	18.75	1	7,115	0.01%
2019/01/03	3	18.90	3	19.05	18.95	0	7,581	0.00%
2019/01/02	2	18.95	5	19.45	18.90	-3	7,684	-0.04%
2018/12/28	0	0.00	2	19.05	19.10	-2	7,901	-0.03%
2018/12/27	4	19.03	8	19.04	18.95	-4	8,246	-0.05%
2018/12/26	6	18.79	2	18.80	18.80	4	8,352	0.05%
2018/12/25	7	18.83	0	0.00	18.75	7	8,407	0.08%
2018/12/24	2	19.35	22	19.24	19.25	-20	8,467	-0.24%
2018/12/22	5	18.70	0	0.00	18.70	5	8,431	0.06%
2018/12/19	13	18.83	3	18.82	18.80	10	8,549	0.12%
2018/12/18	1.3	18.81	0	0.00	18.75	1.3	8,614	0.02%
2018/12/14	0	0.00	0.2	19.20	19.20	-0.2	8,665	0.00%
2018/12/12	50	18.87	6	19.05	19.10	44	9,116	0.48%
2018/12/11	4	18.68	0	0.00	18.60	4	9,268	0.04%
2018/12/10	17	18.79	0	0.00	18.85	17	9,419	0.18%
2018/12/06	3	19.20	0	0.00	19.00	3	9,480	0.03%
2018/12/05	17	19.70	0	0.00	19.70	17	9,434	0.18%
2018/12/04	102	20.08	1	20.10	20.15	101	9,642	1.05%	大買/鉅額交易
2018/12/03	21	20.08	2	20.05	20.10	19	9,660	0.20%
2018/11/30	0	0.00	5.8	19.62	19.55	-5.8	9,500	-0.06%
2018/11/29	21.2	19.58	19	19.55	19.55	2.2	9,462	0.02%
2018/11/28	0	0.00	3	19.40	19.50	-3	9,397	-0.03%
2018/11/27	0	0.00	3	19.05	19.45	-3	9,359	-0.03%
2018/11/26	2	19.00	0	0.00	18.95	2	9,379	0.02%
2018/11/21	3	18.85	0	0.00	18.80	3	9,487	0.03%
2018/11/20	6	19.20	10	19.30	19.15	-4	9,480	-0.04%
2018/11/19	0	0.00	2	19.70	19.70	-2	9,441	-0.02%
2018/11/16	1.5	19.25	0	0.00	19.35	1.5	9,402	0.02%
2018/11/15	5	18.70	6	19.15	19.30	-1	9,380	-0.01%
2018/11/14	10	18.59	0	0.00	18.55	10	9,240	0.11%
2018/11/13	0	0.00	3	18.55	18.90	-3	9,247	-0.03%
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%
2018/11/07	2	18.60	0	0.00	18.85	2	9,384	0.02%
2018/11/05	0.9	18.70	0	18.70	18.65	0.9	9,450	0.01%
2018/11/02	20	18.52	9	18.51	18.55	11	9,374	0.12%
2018/11/01	13	18.72	3	18.75	19.00	10	9,231	0.11%
2018/10/31	2	18.50	6	18.55	18.90	-4	9,220	-0.04%
2018/10/30	12	18.09	10	18.05	18.00	2	9,115	0.02%
2018/10/29	5	18.23	2	18.18	18.05	3	9,168	0.03%
2018/10/26	0	0.00	17	17.98	18.20	-17	9,224	-0.18%
2018/10/25	4	17.73	0	0.00	17.80	4	9,478	0.04%
2018/10/24	0	0.00	1	17.85	17.85	-1	9,787	-0.01%
2018/10/23	0	0.00	1	17.45	17.60	-1	9,879	-0.01%
2018/10/22	1	17.65	0.1	17.65	17.50	0.9	10,013	0.01%
2018/10/19	1	17.25	0	0.00	17.55	1	10,149	0.01%
2018/10/18	2	17.50	3	17.60	17.55	-1	10,128	-0.01%
2018/10/17	10	17.63	1	17.60	17.55	9	10,214	0.09%
2018/10/16	7	17.70	1	17.50	17.50	6	10,373	0.06%
2018/10/15	4	17.70	7	17.79	17.75	-3	10,421	-0.03%
2018/10/12	6	17.68	7.3	17.40	17.90	-1.3	10,633	-0.01%
2018/10/11	13.1	17.13	17	17.21	17.00	-3.9	10,687	-0.04%
2018/10/09	7	18.27	0	0.00	18.20	7	10,898	0.06%
2018/10/08	10.3	18.17	16	18.24	18.25	-5.7	10,918	-0.05%
2018/10/05	17	18.79	2	18.50	18.65	15	10,818	0.14%
2018/10/04	1	19.50	2	19.50	19.50	-1	10,568	-0.01%
2018/10/03	5	19.75	0	0.00	19.75	5	10,558	0.05%
2018/10/02	1	19.90	0	0.00	19.85	1	10,591	0.01%
2018/10/01	5	19.90	0	0.00	19.90	5	10,760	0.05%
2018/09/27	6	19.81	0	0.00	19.95	6	11,632	0.05%
2018/09/26	3	19.90	0	0.00	19.85	3	11,740	0.03%
2018/09/21	3	19.80	4.2	19.81	19.85	-1.2	11,892	-0.01%
2018/09/20	1	19.80	2	19.80	19.70	-1	11,897	-0.01%
2018/09/19	3	19.78	1	19.80	19.75	2	12,040	0.02%
2018/09/18	27	19.61	6	19.55	19.55	21	12,009	0.17%
2018/09/17	33	20.11	1	20.15	20.10	32	11,833	0.27%
2018/09/14	5	20.27	0.3	20.70	20.50	4.7	11,705	0.04%
2018/09/13	1	20.35	1	20.30	20.40	0	11,559	0.00%
2018/09/12	2	20.20	5	20.20	20.20	-3	11,603	-0.03%
2018/09/11	6	20.59	0	0.00	20.50	6	11,681	0.05%
2018/09/10	12	20.78	106	20.40	20.20	-94	11,925	-0.79%	大賣/
2018/09/06	1	21.30	2	21.30	21.35	-1	11,988	-0.01%
2018/09/05	2	21.45	2	21.50	21.45	0	12,140	0.00%
2018/09/04	0.6	21.80	0	0.00	21.60	0.6	12,217	0.01%
2018/09/03	4	21.64	3	21.55	21.60	1	12,343	0.01%
2018/08/31	0	0.00	2	21.75	21.75	-2	12,387	-0.02%
2018/08/30	1	21.70	0.1	21.90	21.70	0.9	12,372	0.01%
2018/08/28	3.9	21.54	2	21.48	21.45	1.9	12,600	0.02%
2018/08/27	2	21.30	0	21.50	21.35	2	12,847	0.02%
2018/08/24	2	21.25	0	0.00	21.30	2	12,975	0.02%
2018/08/23	3	21.40	0	0.00	21.45	3	13,335	0.02%
2018/08/22	11	21.35	3	21.35	21.35	8	13,642	0.06%
2018/08/21	3	21.25	0	0.00	21.40	3	13,769	0.02%
2018/08/20	4	21.30	1	21.25	21.20	3	13,840	0.02%
2018/08/17	5	21.31	1	21.65	21.20	4	13,924	0.03%
2018/08/16	57	21.35	0	0.00	21.35	57	13,968	0.41%
2018/08/15	3	21.65	1	21.65	21.55	2	14,117	0.01%
2018/08/14	5	21.64	0.1	21.85	21.65	4.9	14,316	0.03%
2018/08/13	9	22.06	13	21.89	21.85	-4	14,557	-0.03%
2018/08/10	2	22.35	0	0.00	22.40	2	14,547	0.01%
2018/08/09	1	22.30	0	0.00	22.35	1	14,676	0.01%
2018/08/08	12	22.40	3	22.35	22.40	9	14,989	0.06%
2018/08/06	1	22.35	0	0.00	22.45	1	15,582	0.01%
2018/08/03	5	22.22	1	22.25	22.30	4	15,806	0.03%
2018/08/02	4	22.10	3	22.20	22.10	1	16,078	0.01%
2018/08/01	78	22.24	1	22.30	22.35	77	16,048	0.48%
2018/07/31	6	23.65	1	23.70	23.65	5	15,791	0.03%
2018/07/30	6	23.44	0	0.00	23.40	6	15,655	0.04%
2018/07/27	2	23.30	2	23.35	23.35	0	15,678	0.00%
2018/07/26	7	23.07	0	0.00	23.15	7	15,728	0.04%
2018/07/24	2	23.05	0	0.00	23.20	2	15,722	0.01%
2018/07/23	3	23.05	2	23.05	22.90	1	15,822	0.01%
2018/07/20	1	23.45	0	0.00	23.25	1	15,862	0.01%
2018/07/19	1	23.60	0.5	23.55	23.55	0.5	16,044	0.00%
2018/07/18	3	23.77	4	23.74	23.70	-1	15,892	-0.01%
2018/07/17	2	23.65	12	23.75	23.80	-10	15,644	-0.06%
2018/07/13	1	22.05	0	0.00	22.35	1	15,059	0.01%
2018/07/12	0	0.00	1	21.90	21.80	-1	15,147	-0.01%
2018/07/11	3	21.75	0	0.00	21.80	3	15,255	0.02%
2018/07/10	1	22.05	1	21.95	22.00	0	15,253	0.00%
2018/07/09	4	21.83	0	0.00	21.80	4	15,391	0.03%
2018/07/06	5	21.56	23	21.76	21.70	-18	15,456	-0.12%
2018/07/05	12	21.78	116	21.71	21.70	-104	15,376	-0.68%	大賣/鉅額交易
2018/07/04	0	0.00	5	22.20	22.20	-5	14,874	-0.03%
2018/07/03	1	22.40	0	0.00	22.25	1	15,032	0.01%
2018/07/02	0	0.00	2	22.80	22.40	-2	15,382	-0.01%
2018/06/29	1	22.40	6	22.45	22.65	-5	15,496	-0.03%
2018/06/28	0	0.00	5	22.30	22.40	-5	15,465	-0.03%
2018/06/27	2.2	22.41	0	0.00	22.40	2.2	15,426	0.01%
2018/06/26	13	22.45	0	0.00	22.40	13	15,570	0.08%
2018/06/25	1	22.75	0	0.00	22.70	1	15,507	0.01%
2018/06/21	4	22.89	0	0.00	22.85	4	16,043	0.02%
2018/06/20	5	22.80	2	22.93	23.00	3	16,519	0.02%
2018/06/19	66	22.85	0	0.00	22.85	66	16,672	0.40%
2018/06/15	12	23.42	0	0.00	23.20	12	16,733	0.07%
2018/06/14	6	23.43	2.1	23.28	23.40	3.9	17,218	0.02%
2018/06/13	4	23.38	3	23.80	23.35	1	17,619	0.01%
2018/06/12	2	23.35	9	23.40	23.30	-7	18,671	-0.04%
2018/06/11	4	23.54	0	0.00	23.55	4	20,223	0.02%
2018/06/08	2	23.50	7.4	23.49	23.40	-5.4	21,852	-0.02%
2018/06/07	2	23.40	2	23.40	23.45	0	22,369	0.00%
2018/06/06	2	23.43	1	23.40	23.45	1	23,533	0.00%
2018/06/05	6	23.37	0	0.00	23.30	6	24,055	0.02%
2018/06/04	13	23.45	5	23.60	23.55	8	24,033	0.03%
2018/06/01	2	22.93	21	22.76	23.05	-19	23,845	-0.08%
2018/05/31	5	22.74	18	22.94	22.55	-13	23,872	-0.05%
2018/05/30	9	22.89	1	22.90	22.80	8	23,589	0.03%
2018/05/29	8	23.23	0	0.00	23.15	8	23,434	0.03%
2018/05/28	53	23.35	0	0.00	23.35	53	23,602	0.22%
2018/05/25	1	23.30	1	23.35	23.30	0	23,917	0.00%
2018/05/23	10	23.25	0	0.00	23.20	10	24,156	0.04%
2018/05/22	4	23.53	0	0.00	23.50	4	24,376	0.02%
2018/05/21	18	23.43	1	23.20	23.40	17	24,612	0.07%
2018/05/18	2	23.08	5	23.10	23.00	-3	24,392	-0.01%
2018/05/17	2	23.18	2	23.20	23.10	0	24,439	0.00%
2018/05/16	23	23.07	0	0.00	23.10	23	24,409	0.09%
2018/05/15	10	23.38	0	0.00	23.15	10	24,301	0.04%
2018/05/14	0	0.00	2	23.70	23.65	-2	24,389	-0.01%
2018/05/11	12	23.18	1	23.15	23.15	11	24,251	0.05%
2018/05/10	14	23.54	5	23.39	23.45	9	24,106	0.04%
2018/05/09	3	23.82	0	0.00	23.70	3	23,902	0.01%
2018/05/08	6	23.92	1	24.05	23.85	5	23,948	0.02%
2018/05/07	2	23.55	7	24.03	24.20	-5	23,954	-0.02%
2018/05/04	5	23.50	0	0.00	23.40	5	23,702	0.02%
2018/05/03	4	23.80	12	23.80	23.80	-8	23,644	-0.03%
2018/05/02	3	23.85	7	23.85	23.90	-4	23,633	-0.02%
2018/04/30	2	23.63	4	23.75	23.70	-2	24,002	-0.01%
2018/04/27	6	23.40	0	0.00	23.65	6	24,545	0.02%
2018/04/26	0	0.00	63	23.71	23.60	-63	24,717	-0.25%
2018/04/25	75	23.57	92	23.61	23.50	-17	24,570	-0.07%
2018/04/24	14	23.75	0	0.00	23.70	14	24,487	0.06%
2018/04/23	4	24.09	1	24.10	24.10	3	24,541	0.01%
2018/04/20	4	23.90	0	0.00	23.90	4	24,556	0.02%
2018/04/18	9	24.11	52	24.06	23.85	-43	24,724	-0.17%
2018/04/17	12	24.08	19	23.68	24.25	-7	24,596	-0.03%
2018/04/16	0	0.00	1	24.00	23.70	-1	24,490	0.00%
2018/04/13	13	23.86	0	0.00	23.80	13	24,455	0.05%
2018/04/12	2	24.20	0	0.00	24.10	2	24,326	0.01%
2018/04/11	0	0.00	0.1	23.95	23.95	-0.1	24,117	0.00%
2018/04/10	1	23.85	0	0.00	23.70	1	24,125	0.00%
2018/04/09	59	23.76	0	0.00	23.70	59	24,069	0.25%
2018/04/03	39	24.09	0	0.00	24.00	39	23,986	0.16%
2018/04/02	6	24.49	5	24.58	24.55	1	23,704	0.00%
2018/03/31	6	24.98	3	25.00	24.90	3	23,582	0.01%
2018/03/30	2	25.13	3.9	25.10	25.05	-1.9	23,678	-0.01%
2018/03/28	5	25.43	25	25.40	25.30	-20	24,078	-0.08%
2018/03/27	10	25.50	1	25.75	25.70	9	24,099	0.04%
2018/03/26	1	24.70	23	24.78	25.30	-22	23,784	-0.09%
2018/03/23	124	24.92	0	0.00	24.85	124	23,601	0.53%	大買/鉅額交易
2018/03/22	9	25.72	0	0.00	25.65	9	23,300	0.04%
2018/03/21	1	26.30	2	26.33	26.10	-1	23,131	0.00%
2018/03/20	21	25.98	44	25.63	26.10	-23	22,992	-0.10%
2018/03/19	20	25.48	5	25.52	25.45	15	22,381	0.07%
2018/03/16	49	25.88	21	25.82	25.60	28	21,994	0.13%
2018/03/15	53	25.75	138.1	25.64	26.50	-85.1	20,982	-0.41%	大賣/
2018/03/14	257	27.58	98	28.07	26.95	159	19,735	0.81%	大買/鉅額交易
2018/03/13	4	27.46	48.1	27.35	27.35	-44.1	18,270	-0.24%
2018/03/12	14	27.28	182	27.38	27.35	-168	18,033	-0.93%	大賣/鉅額交易
2018/03/09	5	25.33	65.5	25.39	25.40	-60.5	17,233	-0.35%
2018/03/08	3	24.77	0	0.00	24.65	3	16,926	0.02%
2018/03/07	0	0.00	8	24.62	24.65	-8	17,100	-0.05%
2018/03/06	1	25.00	10	25.00	24.70	-9	17,400	-0.05%
2018/03/05	0	0.00	14	24.64	24.85	-14	17,663	-0.08%
2018/03/02	11	24.50	0	0.00	24.70	11	17,879	0.06%
2018/03/01	0.5	24.90	43	24.63	24.90	-42.5	18,081	-0.23%
2018/02/27	2	24.70	10	24.73	24.50	-8	18,127	-0.04%
2018/02/26	0	0.00	1	24.50	24.30	-1	17,819	-0.01%
2018/02/23	28	24.58	35	24.92	24.60	-7	17,854	-0.04%
2018/02/22	8	24.59	40.3	24.59	24.50	-32.3	18,108	-0.18%
2018/02/21	11	24.45	50	24.25	24.40	-39	17,949	-0.22%
2018/02/09	2	22.60	7	22.86	22.70	-5	17,712	-0.03%
2018/02/07	36	23.07	20	23.10	23.15	16	18,124	0.09%
2018/02/06	41	22.70	8	22.75	22.35	33	18,107	0.18%
2018/02/05	6	23.74	4	23.74	23.80	2	17,883	0.01%
2018/02/02	7	24.25	4	24.28	24.20	3	17,896	0.02%
2018/02/01	11	24.24	12	24.29	24.20	-1	18,009	-0.01%
2018/01/31	6	24.28	5	24.19	24.50	1	18,379	0.01%
2018/01/30	37	24.52	25	24.52	24.45	12	18,443	0.07%
2018/01/29	1	24.35	1	24.10	24.30	0	18,460	0.00%
2018/01/26	7	24.37	9	24.40	24.40	-2	18,949	-0.01%
2018/01/25	7	24.64	12	24.65	24.60	-5	19,017	-0.03%
2018/01/24	18	25.09	15	25.28	25.10	3	18,883	0.02%
2018/01/23	24	24.78	63	24.78	24.90	-39	18,534	-0.21%
2018/01/22	5	24.11	5	24.27	24.30	0	17,952	0.00%
2018/01/19	20	23.83	1	23.80	23.80	19	17,668	0.11%
2018/01/18	6	23.83	18	23.95	23.75	-12	17,594	-0.07%
2018/01/17	54	23.90	12.1	23.90	23.90	41.9	17,577	0.24%
2018/01/16	5	23.85	0	0.00	23.85	5	18,041	0.03%
2018/01/12	9	23.98	87	24.00	23.90	-78	18,147	-0.43%
2018/01/11	37	23.42	3	23.40	23.45	34	17,943	0.19%
2018/01/10	15	23.29	2	23.30	23.30	13	18,097	0.07%
2018/01/09	0	0.00	2	23.55	23.55	-2	18,319	-0.01%
2018/01/08	4	23.65	0	0.00	23.55	4	18,700	0.02%
2018/01/05	2	23.65	57	23.69	23.65	-55	18,757	-0.29%
2018/01/04	63	23.49	8	23.39	23.45	55	18,936	0.29%
2018/01/03	21	23.75	1	23.90	23.60	20	19,036	0.11%
2018/01/02	20	24.00	3	24.00	23.80	17	18,881	0.09%