緯創 (3231)-華南永昌-鳳山券商分點個股進出

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
112.0
漲跌
▼0.5
漲幅
-0.44%
成交量
31,960張
產業
上市電腦週邊類股
2586人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－華南永昌-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/06/05	41.5	112.20	3	112.83	112.00	38.5	72,049	0.05%
2024/06/04	87.4	112.55	6.2	113.10	112.50	81.2	72,675	0.11%
2024/06/03	23.2	114.45	73.2	115.00	114.00	-50	73,293	-0.07%
2024/05/31	34.6	113.49	12	113.71	112.00	22.6	73,367	0.03%
2024/05/30	40.8	115.42	13	116.04	114.00	27.8	74,322	0.04%
2024/05/29	52.2	117.15	34	117.81	116.00	18.2	74,963	0.02%
2024/05/28	53.3	119.56	52.5	120.34	119.00	0.8	75,364	0.00%
2024/05/27	9	116.38	36.4	116.42	116.50	-27.4	73,924	-0.04%
2024/05/24	21.4	115.14	69.3	114.75	115.00	-47.9	74,640	-0.06%
2024/05/23	38.1	114.03	16	114.72	114.00	22.1	75,063	0.03%
2024/05/22	16.2	113.82	62.1	114.87	115.00	-45.9	76,003	-0.06%
2024/05/21	8.5	112.56	12.5	113.02	112.50	-4	77,104	-0.01%
2024/05/20	58.5	111.13	7.5	111.40	111.00	51	78,013	0.07%
2024/05/17	29.1	112.09	8	112.50	112.00	21.1	78,478	0.03%
2024/05/16	162.2	113.19	20.2	114.51	112.00	142	79,140	0.18%	大買/鉅額交易
2024/05/15	11.5	115.47	89.4	115.26	115.00	-77.9	79,763	-0.10%
2024/05/14	37.6	111.18	15.1	111.83	111.50	22.5	80,645	0.03%
2024/05/13	56.5	112.08	9.2	111.90	111.00	47.3	82,476	0.06%
2024/05/10	18.1	112.20	22	113.16	114.00	-3.9	83,680	0.00%
2024/05/09	49.3	113.02	25	112.66	112.00	24.3	83,772	0.03%
2024/05/08	20	115.23	22	116.14	115.00	-2	83,938	0.00%
2024/05/07	17	112.88	23	113.09	114.50	-6	84,610	-0.01%
2024/05/06	10.1	113.85	31.3	113.90	114.00	-21.2	85,451	-0.02%
2024/05/03	60.6	112.77	11	112.73	111.00	49.6	86,165	0.06%
2024/05/02	11.1	111.80	16.2	113.72	114.50	-5.1	87,795	-0.01%
2024/04/30	13.3	113.70	13	113.88	113.50	0.3	88,654	0.00%
2024/04/29	27.1	114.76	25.1	114.48	114.00	2	90,496	0.00%
2024/04/26	24.3	113.60	18	114.11	113.00	6.3	94,369	0.01%
2024/04/25	40.1	112.94	23	113.33	112.00	17.1	98,203	0.02%
2024/04/24	45.2	115.28	55	115.76	115.50	-9.8	98,635	-0.01%
2024/04/23	53.7	110.89	30.1	111.46	111.00	23.6	98,685	0.02%
2024/04/22	71.3	110.71	43.2	111.46	108.50	28.1	98,941	0.03%
2024/04/19	49.5	115.64	19.3	115.76	115.00	30.2	99,484	0.03%
2024/04/18	9.4	116.55	22.1	116.59	118.00	-12.7	100,151	-0.01%
2024/04/17	66.4	114.14	39	114.28	114.50	27.4	100,628	0.03%
2024/04/16	106.8	114.72	47.3	115.94	114.00	59.5	99,977	0.06%	大買/
2024/04/15	45.4	120.15	23.3	120.56	119.50	22.1	99,746	0.02%
2024/04/12	46.3	123.37	21	124.36	122.50	25.3	99,486	0.03%
2024/04/11	59.7	124.00	14.1	124.50	123.00	45.7	98,973	0.05%
2024/04/10	73.7	126.83	35.2	126.92	125.50	38.6	98,514	0.04%
2024/04/09	88.9	127.38	43	126.63	126.00	45.9	97,978	0.05%
2024/04/08	40.6	130.98	64.4	131.27	132.00	-23.8	97,472	-0.02%
2024/04/03	41.7	129.13	141.6	128.87	129.50	-99.9	97,382	-0.10%	大賣/
2024/04/02	88.1	123.99	64.5	123.90	125.00	23.6	95,006	0.02%
2024/04/01	90.8	124.56	31.1	124.93	122.50	59.8	94,296	0.06%
2024/03/29	105.4	124.82	217.7	125.25	125.00	-112.3	93,180	-0.12%	大買/大賣/鉅額交易
2024/03/28	52.2	118.12	33.3	118.95	120.50	19	90,381	0.02%
2024/03/27	30.1	116.78	15	116.53	117.00	15.1	90,264	0.02%
2024/03/26	130.1	118.97	65.4	119.75	117.00	64.7	91,006	0.07%	大買/
2024/03/25	25.6	123.06	23.3	123.65	122.00	2.3	90,863	0.00%
2024/03/22	35.2	122.99	52	123.19	123.00	-16.8	91,132	-0.02%
2024/03/21	7	121.14	12	121.04	120.50	-5	90,520	-0.01%
2024/03/20	88.2	121.48	75.5	123.33	120.00	12.7	90,895	0.01%
2024/03/19	31.3	121.15	55	122.14	122.50	-23.7	90,127	-0.03%
2024/03/18	20.1	119.33	15	119.80	120.00	5.1	89,597	0.01%
2024/03/15	32	117.83	46.3	118.61	119.50	-14.3	89,472	-0.02%
2024/03/14	31.3	115.21	22	115.70	115.50	9.3	88,677	0.01%
2024/03/13	120.6	117.56	22.1	118.18	116.50	98.6	88,539	0.11%	大買/
2024/03/12	23.9	121.54	53.1	122.32	122.50	-29.2	87,599	-0.03%
2024/03/11	58.4	121.49	80.2	122.64	121.00	-21.8	86,981	-0.03%
2024/03/08	39.3	116.71	15	116.63	116.00	24.3	84,658	0.03%
2024/03/07	32.4	117.13	28	117.00	116.00	4.3	84,305	0.01%
2024/03/06	39.3	119.77	10	119.80	119.50	29.3	84,380	0.03%
2024/03/05	40	121.66	71.7	121.22	121.50	-31.6	84,705	-0.04%
2024/03/04	59.1	118.23	27.4	119.64	116.50	31.7	83,596	0.04%
2024/03/01	33	118.12	49.4	118.62	118.00	-16.4	82,963	-0.02%
2024/02/29	42.3	114.61	29	114.36	115.50	13.3	82,639	0.02%
2024/02/27	61.1	114.30	130.1	112.96	113.50	-69	82,161	-0.08%	大賣/
2024/02/26	36.3	116.63	22	116.68	117.00	14.3	81,520	0.02%
2024/02/23	63.7	118.69	44	119.09	116.00	19.7	82,394	0.02%
2024/02/22	68.3	121.21	19	120.95	119.00	49.3	82,377	0.06%
2024/02/21	50.3	118.49	22.5	118.37	118.50	27.9	81,420	0.03%
2024/02/20	80.8	122.49	12	121.83	122.00	68.8	80,732	0.09%
2024/02/19	30.9	124.25	16.3	124.03	122.50	14.6	80,311	0.02%
2024/02/16	70.7	126.98	76.6	128.61	126.00	-5.9	80,523	-0.01%
2024/02/15	174.9	131.31	203.3	131.25	130.50	-28.5	79,728	-0.04%	大買/大賣/
2024/02/05	38.6	122.74	93.8	123.01	124.50	-55.1	78,923	-0.07%
2024/02/02	24.6	118.88	107.6	119.04	120.00	-83	78,367	-0.11%	大賣/
2024/02/01	40.8	113.70	29.2	114.25	115.00	11.6	78,456	0.01%
2024/01/31	47.1	115.09	8.8	115.26	114.50	38.3	81,131	0.05%
2024/01/30	54.1	118.15	86.5	118.37	118.00	-32.4	80,957	-0.04%
2024/01/29	44.2	116.12	49.2	116.12	116.50	-5	80,092	-0.01%
2024/01/26	62.2	112.88	51.3	113.24	113.00	11	79,717	0.01%
2024/01/25	102.7	117.26	85.1	117.31	115.00	17.7	79,371	0.02%	大買/
2024/01/24	37.2	115.77	38.6	115.79	116.00	-1.4	77,578	0.00%
2024/01/23	51.2	116.03	72.4	115.95	117.00	-21.1	77,090	-0.03%
2024/01/22	155.7	115.12	180.4	116.04	116.50	-24.8	75,750	-0.03%	大買/大賣/
2024/01/19	110.2	104.99	413.8	104.91	107.00	-303.6	72,889	-0.42%	大買/大賣/鉅額交易
2024/01/18	38.1	97.34	30.2	96.85	97.70	7.8	69,445	0.01%
2024/01/17	47	98.81	40	99.64	97.90	7	69,404	0.01%
2024/01/16	57.3	98.87	31.2	99.06	98.60	26.1	69,586	0.04%
2024/01/15	53.8	99.59	46	99.95	98.60	7.8	69,770	0.01%
2024/01/12	46.5	98.79	129.1	99.32	99.50	-82.6	69,377	-0.12%	大賣/
2024/01/11	13.2	96.59	71.2	96.84	97.60	-58	68,947	-0.08%
2024/01/10	17	95.02	15.1	95.05	94.50	1.9	70,996	0.00%
2024/01/09	41.5	95.84	53.2	95.54	94.00	-11.7	72,328	-0.02%
2024/01/08	51	94.64	36	94.92	94.40	15	72,025	0.02%
2024/01/05	27	94.00	27	94.03	93.60	0	72,968	0.00%
2024/01/04	30.1	94.23	16.1	94.53	94.20	14	74,314	0.02%
2024/01/03	45.6	93.35	28.3	93.40	93.50	17.4	76,970	0.02%
2024/01/02	106.2	95.43	18.7	96.76	93.70	87.4	77,612	0.11%	大買/
2023/12/29	68.7	98.11	117.2	98.45	98.60	-48.5	76,858	-0.06%	大賣/
2023/12/28	46.4	96.35	43	96.83	95.90	3.4	76,126	0.00%
2023/12/27	47	96.76	20.1	96.78	96.70	26.9	77,213	0.03%
2023/12/26	134.4	96.86	127	96.28	97.00	7.4	79,699	0.01%	大買/大賣/
2023/12/25	36.6	95.83	84	96.90	96.60	-47.5	80,972	-0.06%
2023/12/22	64	95.03	36	94.38	94.20	28	80,706	0.03%
2023/12/21	36.1	93.74	90.3	94.92	95.20	-54.2	80,789	-0.07%
2023/12/20	51.2	93.85	68.1	94.13	94.20	-16.9	80,167	-0.02%
2023/12/19	16.2	92.56	12	92.91	92.00	4.2	79,775	0.01%
2023/12/18	32	92.60	31.1	92.57	92.30	0.9	80,271	0.00%
2023/12/15	77.3	92.94	53	92.29	91.60	24.3	81,153	0.03%
2023/12/14	39	93.53	29.3	93.41	93.10	9.7	81,709	0.01%
2023/12/13	105.4	92.57	107.7	92.65	92.90	-2.3	81,924	0.00%	大買/大賣/
2023/12/12	41.2	90.90	36	91.30	90.50	5.2	82,288	0.01%
2023/12/11	35.1	92.45	24	92.65	91.80	11.1	83,190	0.01%
2023/12/08	72	94.23	45	92.98	92.60	27	83,663	0.03%
2023/12/07	33.6	92.18	47.2	93.38	93.40	-13.6	84,174	-0.02%
2023/12/06	30	90.99	46	91.04	91.20	-16	85,906	-0.02%
2023/12/05	50.4	89.54	21.1	89.51	89.20	29.4	86,114	0.03%
2023/12/04	44.3	92.39	32.1	92.08	91.30	12.2	86,032	0.01%
2023/12/01	87.3	91.47	68	92.61	92.80	19.3	86,253	0.02%
2023/11/30	65.9	91.87	33.1	91.55	91.50	32.8	86,241	0.04%
2023/11/29	32.2	93.24	39.1	94.03	93.30	-6.9	86,498	-0.01%
2023/11/28	47.3	92.35	31.1	92.25	92.50	16.2	88,159	0.02%
2023/11/27	55	92.66	9.1	92.68	92.70	45.9	90,725	0.05%
2023/11/24	11.4	95.50	14.7	95.62	96.00	-3.3	91,275	0.00%
2023/11/22	234.6	98.90	152.2	98.09	97.60	82.4	94,745	0.09%	大買/大賣/
2023/11/21	99.5	102.55	114	102.49	102.50	-14.5	97,250	-0.01%	大賣/
2023/11/20	15	99.33	28.1	99.49	99.70	-13.1	100,938	-0.01%
2023/11/17	49	99.23	46	99.73	99.00	3	102,125	0.00%
2023/11/16	41.3	99.98	39.1	98.67	99.00	2.2	103,972	0.00%
2023/11/15	16.1	100.05	48.2	99.98	99.00	-32	105,424	-0.03%
2023/11/14	79.1	99.18	30	99.08	98.10	49.1	108,376	0.05%
2023/11/13	31.3	99.01	56.3	99.77	100.00	-25	112,049	-0.02%
2023/11/10	82.2	96.65	72.3	96.99	98.10	10	113,658	0.01%
2023/11/09	211.2	99.03	223.4	98.70	98.60	-12.1	114,264	-0.01%	大買/大賣/
2023/11/08	149.1	98.45	163.4	98.31	97.30	-14.2	115,887	-0.01%	大買/大賣/
2023/11/07	18.1	93.39	48	93.20	93.40	-29.9	115,130	-0.03%
2023/11/06	29	92.53	34	93.02	92.10	-5	118,831	0.00%
2023/11/03	102	92.72	50	91.92	91.20	52	121,725	0.04%	大買/
2023/11/02	75	92.75	76.5	93.13	92.80	-1.4	126,175	0.00%
2023/11/01	71.1	89.55	51.1	89.65	89.50	20	127,805	0.02%
2023/10/31	62.2	92.08	35.2	92.23	89.40	27	132,840	0.02%
2023/10/30	27	94.86	31.1	94.71	93.70	-4	134,868	0.00%
2023/10/27	69.2	95.44	64.2	95.58	94.30	5	138,647	0.00%
2023/10/26	35.2	93.19	42.2	93.56	93.20	-7	140,010	-0.01%
2023/10/25	40	96.11	23	95.96	95.30	17	142,461	0.01%
2023/10/24	56.2	94.55	67.6	95.03	96.20	-11.4	142,120	-0.01%
2023/10/23	46	92.37	57.4	92.79	92.50	-11.4	141,242	-0.01%
2023/10/20	29.1	90.10	35.2	90.67	91.40	-6.2	141,005	0.00%
2023/10/19	60.3	91.08	42.4	91.04	91.70	17.8	140,393	0.01%
2023/10/18	86.3	90.58	65.5	90.29	91.00	20.8	139,872	0.01%
2023/10/17	118.9	96.81	57.1	96.50	94.70	61.8	137,104	0.05%	大買/
2023/10/16	32.2	98.31	15	98.44	98.00	17.2	135,942	0.01%
2023/10/13	59.2	99.30	43	99.62	99.10	16.2	135,724	0.01%
2023/10/12	47.2	101.88	53.1	101.35	102.50	-5.9	134,759	0.00%
2023/10/11	161.1	101.91	67.2	103.65	98.20	94	134,082	0.07%	大買/
2023/10/06	59.6	108.41	59.2	108.91	108.50	0.4	134,437	0.00%
2023/10/05	64.6	106.38	44.2	106.70	107.00	20.3	136,130	0.01%
2023/10/04	116.8	105.05	44.7	105.47	106.00	72.1	137,219	0.05%	大買/
2023/10/03	65.8	109.84	33.5	109.53	108.00	32.3	137,686	0.02%
2023/10/02	139.2	109.44	244.9	110.32	111.00	-105.7	138,259	-0.08%	大買/大賣/鉅額交易
2023/09/28	246.2	104.36	231	101.82	101.50	15.2	137,680	0.01%	大買/大賣/
2023/09/27	31	102.13	43.1	102.70	103.00	-12.1	137,943	-0.01%
2023/09/26	31.2	102.62	20.4	102.96	101.50	10.8	138,726	0.01%
2023/09/25	28	102.21	31	102.50	103.00	-3	139,770	0.00%
2023/09/22	34.1	100.78	47.1	101.32	102.50	-12.9	141,561	-0.01%
2023/09/21	40.2	98.99	60	99.40	100.50	-19.9	142,708	-0.01%
2023/09/20	100.6	99.00	91.1	100.57	98.70	9.5	143,098	0.01%
2023/09/19	49.4	99.79	137.1	98.58	98.40	-87.7	143,234	-0.06%	大賣/
2023/09/18	49.9	101.25	19.2	101.06	101.00	30.8	143,749	0.02%
2023/09/15	213.1	107.25	202	104.84	104.50	11.1	145,515	0.01%	大買/大賣/
2023/09/14	79.6	104.92	107.6	105.93	106.00	-28	145,823	-0.02%	大賣/
2023/09/13	16.5	101.72	13.1	101.81	102.00	3.4	145,987	0.00%
2023/09/12	44.2	101.86	31	102.50	102.00	13.2	147,817	0.01%
2023/09/11	59.8	103.66	62.1	102.22	102.50	-2.4	149,199	0.00%
2023/09/08	57.5	109.49	24.1	109.81	109.00	33.4	149,315	0.02%
2023/09/07	54	111.61	38.1	111.26	110.00	15.9	150,140	0.01%
2023/09/06	24.4	113.38	88.3	113.63	113.50	-63.9	151,328	-0.04%
2023/09/05	62.1	111.77	54	112.05	112.50	8.1	152,889	0.01%
2023/09/04	91.3	111.22	94	111.98	112.50	-2.7	153,207	0.00%
2023/09/01	154.2	112.88	123.2	113.26	109.00	31	153,384	0.02%	大買/大賣/
2023/08/31	117.3	111.47	159.8	113.11	117.00	-42.5	151,878	-0.03%	大買/大賣/
2023/08/30	51.3	112.38	68.1	112.93	112.00	-16.8	150,388	-0.01%
2023/08/29	101.3	110.88	87.3	110.39	109.50	14	152,731	0.01%	大買/
2023/08/28	151.5	109.26	136.1	109.05	109.50	15.5	153,126	0.01%	大買/大賣/
2023/08/25	349.4	112.24	231	112.64	111.00	118.4	155,577	0.08%	大買/大賣/鉅額交易
2023/08/24	209.5	127.73	136.8	128.04	122.50	72.8	153,948	0.05%	大買/大賣/
2023/08/23	58.5	124.61	66.4	125.00	127.50	-7.9	151,950	-0.01%
2023/08/22	103.3	125.43	91	125.35	123.50	12.4	154,442	0.01%	大買/
2023/08/21	68.4	121.23	64.1	121.36	121.00	4.4	155,205	0.00%
2023/08/18	279.4	120.51	198.5	120.15	120.50	80.9	154,552	0.05%	大買/大賣/
2023/08/17	159.2	127.31	105.6	127.91	129.00	53.6	151,273	0.04%	大買/大賣/
2023/08/16	69.3	119.06	110.8	120.20	128.00	-41.5	147,325	-0.03%	大賣/
2023/08/15	79	118.58	56.4	118.48	116.50	22.6	145,781	0.02%
2023/08/14	169.1	110.36	120.2	110.59	111.50	48.9	144,619	0.03%	大買/大賣/
2023/08/11	92.9	117.08	65.3	116.46	115.00	27.6	141,921	0.02%
2023/08/10	157	114.58	211.1	114.05	113.50	-54.1	140,567	-0.04%	大買/大賣/
2023/08/09	101.4	121.32	96.5	121.12	120.00	4.9	137,269	0.00%	大買/
2023/08/08	206.9	130.96	84.5	130.35	129.00	122.4	136,528	0.09%	大買/鉅額交易
2023/08/07	31.1	122.22	45	122.99	125.00	-13.9	131,929	-0.01%
2023/08/04	91.1	113.56	105.3	114.69	114.00	-14.2	130,249	-0.01%	大賣/
2023/08/02	93.7	126.83	85.5	124.36	121.50	8.2	125,410	0.01%
2023/08/01	120.2	132.77	125.4	131.02	135.00	-5.2	123,181	0.00%	大買/大賣/
2023/07/31	254.7	152.83	276	148.99	141.50	-21.3	119,189	-0.02%	大買/大賣/
2023/07/28	174.8	152.80	136	154.70	157.00	38.7	117,057	0.03%	大買/大賣/
2023/07/27	20.7	155.38	9	156.43	154.00	11.7	114,413	0.01%
2023/07/26	10	154.80	36.8	155.85	156.50	-26.8	115,335	-0.02%
2023/07/25	22	157.68	22.5	158.70	152.00	-0.5	115,259	0.00%
2023/07/24	41.2	152.47	29.5	155.85	158.00	11.7	115,382	0.01%
2023/07/21	17	143.72	27.7	139.48	147.50	-10.7	115,512	-0.01%
2023/07/20	12.3	132.80	23.1	132.62	134.50	-10.8	115,954	-0.01%
2023/07/19	28.4	131.68	76.7	133.14	128.00	-48.3	116,322	-0.04%
2023/07/18	14.3	135.13	20.5	136.54	133.00	-6.2	116,878	-0.01%
2023/07/17	48.6	142.10	12	142.50	139.50	36.6	117,000	0.03%
2023/07/14	42.3	137.27	25.5	137.37	142.00	16.8	118,026	0.01%
2023/07/13	103.8	133.23	105.6	134.53	132.00	-1.8	117,676	0.00%	大買/大賣/
2023/07/12	105.1	121.62	113	122.48	124.00	-7.9	114,566	-0.01%	大買/大賣/
2023/07/11	61	108.84	155.2	111.09	113.00	-94.2	112,635	-0.08%	大賣/
2023/07/10	116.1	104.98	219.6	105.05	103.00	-103.4	111,414	-0.09%	大買/大賣/鉅額交易
2023/07/07	132.1	107.06	102.4	106.90	106.00	29.7	110,867	0.03%	大買/大賣/
2023/07/06	86.5	105.96	108.1	106.98	105.50	-21.6	109,008	-0.02%	大賣/
2023/07/05	105.3	102.46	102.5	101.90	102.50	2.7	107,848	0.00%	大買/大賣/
2023/07/04	71	101.96	78.9	104.16	105.00	-7.9	106,113	-0.01%
2023/07/03	67.1	95.59	40.6	95.22	95.70	26.5	105,150	0.03%
2023/06/30	88	87.88	104.6	88.68	90.80	-16.6	104,322	-0.02%	大賣/
2023/06/29	151.3	81.97	116	82.44	83.60	35.3	103,396	0.03%	大買/大賣/
2023/06/28	93.4	80.65	54.7	80.27	78.70	38.6	101,949	0.04%
2023/06/27	67.2	80.64	43.1	80.96	79.60	24.1	100,933	0.02%
2023/06/26	35	81.60	34.3	82.27	82.80	0.7	100,256	0.00%
2023/06/21	62.4	81.81	94.3	82.04	84.10	-31.9	99,270	-0.03%
2023/06/20	39.1	77.60	48.1	77.73	77.70	-9	97,590	-0.01%
2023/06/19	54	79.47	83	80.30	78.40	-29	96,478	-0.03%
2023/06/16	77.4	80.62	88.9	80.43	80.20	-11.5	95,723	-0.01%
2023/06/15	86.1	79.52	78	79.61	80.20	8.1	93,255	0.01%
2023/06/14	34	74.86	74.6	75.78	76.70	-40.6	90,825	-0.04%
2023/06/13	37	71.65	61	72.01	71.80	-24	87,985	-0.03%
2023/06/12	88.1	72.51	37.2	71.54	70.70	50.9	86,804	0.06%
2023/06/09	46.1	71.34	79.1	71.18	73.00	-33.1	84,944	-0.04%
2023/06/08	66.5	68.76	49	68.91	68.00	17.5	82,605	0.02%
2023/06/07	70.1	69.61	55.4	69.54	68.60	14.6	81,273	0.02%
2023/06/06	62	70.95	64	70.69	70.60	-2	79,813	0.00%
2023/06/05	28.3	70.54	60.1	71.37	71.00	-31.8	79,062	-0.04%
2023/06/02	75.5	73.28	69.4	73.04	71.10	6.2	77,459	0.01%
2023/06/01	64.1	66.92	105.4	67.69	69.40	-41.3	73,617	-0.06%	大賣/
2023/05/31	107.4	66.47	68.6	66.71	66.70	38.8	71,367	0.05%	大買/
2023/05/30	79.6	67.37	75.8	67.16	66.30	3.9	66,044	0.01%
2023/05/29	92.3	67.96	80	68.45	68.00	12.3	63,640	0.02%
2023/05/26	87.6	65.24	85	65.92	65.00	2.6	60,859	0.00%
2023/05/25	48	60.16	112	60.52	61.70	-64	56,693	-0.11%	大賣/
2023/05/24	27	55.40	67.1	55.62	56.10	-40.1	53,445	-0.08%
2023/05/23	28	53.46	28	53.76	53.60	0	51,926	0.00%
2023/05/22	64.6	53.05	49	52.74	52.70	15.6	50,829	0.03%
2023/05/19	56	52.42	124.4	52.74	53.20	-68.4	49,902	-0.14%	大賣/
2023/05/18	18	50.77	37.1	50.81	50.60	-19.1	48,118	-0.04%
2023/05/17	41	49.33	51	49.19	49.45	-10	46,770	-0.02%
2023/05/16	38	48.57	41	48.54	48.45	-3	45,829	-0.01%
2023/05/15	54	49.27	20.3	49.37	48.50	33.7	44,747	0.08%
2023/05/12	51.1	47.10	109.2	48.98	50.10	-58.1	43,504	-0.13%	大賣/
2023/05/11	32.5	47.75	23.3	47.63	47.50	9.2	40,848	0.02%
2023/05/10	49.5	48.22	39	48.10	48.10	10.5	40,176	0.03%
2023/05/09	33	49.25	41	49.63	50.00	-8	39,277	-0.02%
2023/05/08	36	50.22	81.4	50.16	49.90	-45.4	38,509	-0.12%
2023/05/05	40	49.59	46.3	49.27	49.15	-6.3	37,793	-0.02%
2023/05/04	55.2	48.70	63.1	48.61	49.55	-7.9	37,416	-0.02%
2023/05/03	34.2	49.00	25	48.96	48.95	9.2	36,729	0.03%
2023/05/02	35.3	48.93	74	49.54	50.10	-38.7	36,394	-0.11%
2023/04/28	33.2	45.89	51	46.18	46.50	-17.8	35,295	-0.05%
2023/04/27	23.3	45.36	42.3	45.80	46.00	-19.1	34,667	-0.06%
2023/04/26	20	44.21	47	44.48	45.00	-27	33,828	-0.08%
2023/04/25	106.1	44.14	64	43.59	43.70	42.1	32,985	0.13%	大買/
2023/04/24	26	45.58	44.1	46.02	46.20	-18.1	31,630	-0.06%
2023/04/21	33.2	44.38	102	44.58	44.50	-68.8	30,785	-0.22%	大賣/
2023/04/20	63.1	45.41	33	45.59	45.80	30.1	29,599	0.10%
2023/04/19	36.1	45.83	61	45.95	45.65	-24.9	28,817	-0.09%
2023/04/18	34	43.77	26	43.35	43.45	8	27,272	0.03%
2023/04/17	16	44.27	14.2	44.45	44.20	1.8	26,654	0.01%
2023/04/14	22.2	44.03	23.2	44.32	43.95	-1	26,180	0.00%
2023/04/13	34.2	44.39	31	44.53	44.45	3.2	25,236	0.01%
2023/04/12	22	44.87	54	45.13	45.15	-32	24,386	-0.13%
2023/04/11	5	43.24	18	43.47	43.45	-13	23,306	-0.06%
2023/04/10	47	42.03	27.2	42.55	43.40	19.8	22,753	0.09%
2023/04/07	76	40.45	16	41.13	40.60	60	21,414	0.28%
2023/04/06	15.1	40.95	4	41.38	41.40	11.1	20,966	0.05%
2023/03/31	9.1	41.52	49.1	41.49	41.85	-40	20,410	-0.20%
2023/03/30	39	40.83	85	41.17	41.60	-46	19,804	-0.23%
2023/03/29	14.4	39.69	130	39.31	39.55	-115.7	18,541	-0.62%	大賣/鉅額交易
2023/03/28	46.1	39.83	62	39.68	39.40	-15.9	18,323	-0.09%
2023/03/27	14.1	40.74	77.2	40.88	41.20	-63.1	18,137	-0.35%
2023/03/24	84	39.60	108.1	39.25	40.00	-24.1	17,776	-0.14%	大賣/
2023/03/23	9.1	38.36	49.8	38.99	39.65	-40.7	16,814	-0.24%
2023/03/22	17	38.05	21.4	38.07	38.20	-4.4	15,790	-0.03%
2023/03/21	26	37.29	121.3	37.22	37.55	-95.3	15,307	-0.62%	大賣/
2023/03/20	19	35.72	60.2	35.59	35.90	-41.2	14,354	-0.29%
2023/03/17	100	34.95	11.2	34.95	34.95	88.8	14,196	0.63%
2023/03/16	28	34.54	48	34.53	34.55	-20	13,982	-0.14%
2023/03/15	7	34.54	87.2	34.54	34.50	-80.2	13,837	-0.58%
2023/03/14	4	33.44	5	33.57	33.55	-1	13,442	-0.01%
2023/03/13	13	33.17	12	33.38	33.65	1	13,450	0.01%
2023/03/10	10	33.45	14	33.50	33.60	-4	13,325	-0.03%
2023/03/09	13	33.76	15	33.94	33.95	-2	13,293	-0.02%
2023/03/08	11	33.66	10.2	33.60	33.80	0.8	13,102	0.01%
2023/03/07	3	33.10	29.2	33.14	33.15	-26.2	12,831	-0.20%
2023/03/06	4	32.75	1	32.85	32.85	3	12,700	0.02%
2023/03/03	0	0.00	4	32.55	32.65	-4	12,665	-0.03%
2023/03/02	21	32.31	9	32.26	32.35	12	12,673	0.09%
2023/03/01	23	32.23	13.1	32.55	32.55	10	12,625	0.08%
2023/02/24	0.1	33.00	27.3	32.89	33.15	-27.3	12,354	-0.22%
2023/02/23	11	32.09	31.2	32.18	32.20	-20.2	11,845	-0.17%
2023/02/22	9	31.61	10	31.68	31.75	-1	11,623	-0.01%
2023/02/21	7	31.63	2	31.68	31.75	5	11,700	0.04%
2023/02/20	20	31.64	9	31.70	31.70	11	11,823	0.09%
2023/02/17	13	31.51	3	31.55	31.65	10	11,955	0.08%
2023/02/16	19	31.56	6	31.65	31.50	13	12,054	0.11%
2023/02/15	23	31.66	8	31.74	31.80	15	12,205	0.12%
2023/02/14	6	31.80	4	31.83	31.75	2	12,160	0.02%
2023/02/13	3	31.35	12	31.48	31.70	-9	12,208	-0.07%
2023/02/10	11	31.37	6	31.25	31.20	5	12,266	0.04%
2023/02/09	4	31.39	29	31.41	31.80	-25	12,478	-0.20%
2023/02/08	4	31.88	4	31.90	31.90	0	12,584	0.00%
2023/02/07	3	31.87	3	31.90	31.95	0	12,556	0.00%
2023/02/06	8	31.80	4	31.90	31.95	4	12,536	0.03%
2023/02/03	10	31.70	25	31.90	31.95	-15	12,466	-0.12%
2023/02/02	20	31.54	10.2	31.72	31.80	9.8	12,352	0.08%
2023/02/01	14	31.40	4	31.30	31.40	10	12,154	0.08%
2023/01/31	4	31.15	41.2	31.39	31.50	-37.2	12,085	-0.31%
2023/01/30	5	30.60	71.3	30.95	31.20	-66.3	11,639	-0.57%
2023/01/17	0	0.00	5	30.18	30.20	-5	11,224	-0.04%
2023/01/16	0	0.00	1	30.20	30.10	-1	11,192	-0.01%
2023/01/13	1	30.20	0	0.00	30.20	1	11,160	0.01%
2023/01/11	0	0.00	9	30.25	30.30	-9	11,486	-0.08%
2023/01/10	0	0.00	11.2	30.14	30.15	-11.2	11,454	-0.10%
2023/01/09	1	29.90	55.1	29.94	30.00	-54.1	11,397	-0.47%
2023/01/05	0	0.00	3	29.40	29.50	-3	11,305	-0.03%
2023/01/04	0	0.00	1	29.40	29.40	-1	11,325	-0.01%
2023/01/03	13	29.11	3	29.20	29.20	10	11,411	0.09%
2022/12/30	3	29.43	2	29.45	29.40	1	11,354	0.01%
2022/12/29	10	29.06	7	29.29	29.45	3	11,320	0.03%
2022/12/28	8	29.31	5	29.29	29.30	3	11,333	0.03%
2022/12/27	3	29.65	3.2	29.60	29.70	-0.2	11,395	0.00%
2022/12/26	11	29.74	7	29.55	29.65	4	11,466	0.03%
2022/12/23	13	29.84	11.1	29.69	29.90	1.9	11,554	0.02%
2022/12/22	5	30.14	6	30.22	30.15	-1	11,599	-0.01%
2022/12/21	5	30.05	8	30.20	30.05	-3	11,359	-0.03%
2022/12/20	21	30.16	46	30.40	30.10	-25	11,021	-0.23%
2022/12/19	8	29.74	27	30.24	30.50	-19	10,535	-0.18%
2022/12/16	24	29.41	25	29.58	30.00	-1	9,847	-0.01%
2022/12/15	0	0.00	28	29.15	29.30	-28	9,325	-0.30%
2022/12/14	5	28.97	17	29.04	29.15	-12	9,391	-0.13%
2022/12/13	8	28.88	15	28.91	28.90	-7	9,446	-0.07%
2022/12/12	8	28.15	6	28.37	28.50	2	9,340	0.02%
2022/12/09	1	28.05	8	28.26	28.40	-7	9,552	-0.07%
2022/12/08	0	0.00	4	27.66	27.80	-4	9,404	-0.04%
2022/12/06	1	27.25	1	27.45	27.50	0	9,356	0.00%
2022/12/05	2	27.43	0	0.00	27.35	2	9,314	0.02%
2022/12/02	0	0.00	1	27.45	27.60	-1	9,291	-0.01%
2022/12/01	1	27.85	0	0.00	27.50	1	9,279	0.01%
2022/11/30	1	27.40	0	0.00	27.65	1	9,253	0.01%
2022/11/29	1	27.25	1	27.35	27.65	0	9,274	0.00%
2022/11/28	3	27.12	3	27.12	27.10	0	9,222	0.00%
2022/11/25	0	0.00	1	27.30	27.25	-1	9,273	-0.01%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/23	2	27.30	1	27.35	27.50	1	9,397	0.01%
2022/11/22	1	27.15	1.3	27.24	27.40	-0.3	9,486	0.00%
2022/11/21	0	0.00	10	27.20	27.35	-10	9,523	-0.11%
2022/11/18	5	27.79	1	27.85	27.65	4	9,511	0.04%
2022/11/16	3	27.45	0	0.00	27.70	3	9,458	0.03%
2022/11/15	2	27.35	0	0.00	27.55	2	9,377	0.02%
2022/11/14	2	27.48	13	27.56	27.50	-11	9,287	-0.12%
2022/11/11	1	27.35	3	27.45	27.50	-2	9,163	-0.02%
2022/11/10	9	27.25	2	27.20	27.20	7	8,994	0.08%
2022/11/09	0	0.00	7	27.20	27.35	-7	9,062	-0.08%
2022/11/08	3	27.22	2	27.13	27.25	1	9,048	0.01%
2022/11/07	4	26.95	7	26.44	26.80	-3	8,928	-0.03%
2022/11/04	7.1	25.37	0	0.00	25.35	7.1	8,804	0.08%
2022/11/03	7	25.89	0	0.00	25.80	7	8,643	0.08%
2022/11/02	1	26.05	0	0.00	25.95	1	8,781	0.01%
2022/10/28	1.6	26.04	1	25.90	25.80	0.6	9,060	0.01%
2022/10/27	5	26.00	5	26.00	26.00	0	9,140	0.00%
2022/10/26	1.1	25.85	0	0.00	25.85	1.1	9,207	0.01%
2022/10/25	0	0.00	4	26.30	25.95	-4	9,235	-0.04%
2022/10/20	7.1	26.03	8	26.34	26.35	-1	9,352	-0.01%
2022/10/18	2	26.25	0	0.00	26.20	2	8,926	0.02%
2022/10/14	6	26.51	0	0.00	26.55	6	8,746	0.07%
2022/10/13	1	26.40	1	26.50	26.50	0	8,757	0.00%
2022/10/12	0	0.00	3	26.27	26.50	-3	8,748	-0.03%
2022/10/11	7	26.50	0.5	26.70	26.30	6.5	8,716	0.07%
2022/10/07	4.1	26.93	0	0.00	26.80	4.1	8,691	0.05%
2022/10/06	2	27.18	0	0.00	27.00	2	8,712	0.02%
2022/10/05	5	27.40	0	0.00	27.10	5	8,782	0.06%
2022/10/04	0	0.00	8	27.05	27.10	-8	8,827	-0.09%
2022/10/03	13	26.34	10	26.34	26.75	3	8,819	0.03%
2022/09/30	8	26.86	0	0.00	26.55	8	8,859	0.09%
2022/09/29	1	26.95	3	27.07	27.35	-2	8,855	-0.02%
2022/09/28	2	26.78	0	0.00	26.85	2	9,189	0.02%
2022/09/27	0	0.00	2	26.85	26.85	-2	9,365	-0.02%
2022/09/26	10	26.85	2	26.90	26.95	8	9,479	0.08%
2022/09/23	0	0.00	1	27.30	27.25	-1	9,602	-0.01%
2022/09/22	0	0.00	46.9	27.39	27.25	-46.9	9,861	-0.48%
2022/09/21	2	27.43	0	0.00	27.40	2	9,831	0.02%
2022/09/20	0.3	27.50	13	27.66	27.80	-12.7	9,690	-0.13%
2022/09/19	1	27.05	12	27.37	27.55	-11	9,452	-0.12%
2022/09/16	6	27.06	0	0.00	27.35	6	9,314	0.06%
2022/09/15	0.1	27.55	2	27.63	27.35	-1.9	9,093	-0.02%
2022/09/13	0	0.00	1	27.60	27.65	-1	9,082	-0.01%
2022/09/12	1	27.40	0	0.00	27.40	1	9,175	0.01%
2022/09/08	0	26.70	0	0.00	27.20	0	9,338	0.00%
2022/09/07	101	26.70	0	0.00	26.75	101	9,324	1.08%	大買/鉅額交易
2022/09/06	4	27.00	0	0.00	26.95	4	9,343	0.04%
2022/09/05	1	27.30	0	0.00	27.15	1	9,307	0.01%
2022/09/02	1	27.30	2	27.48	27.30	-1	9,268	-0.01%
2022/09/01	52	27.49	0	0.00	27.45	52	9,245	0.56%
2022/08/29	18	27.37	0.1	27.45	27.35	17.9	9,085	0.20%
2022/08/25	2	27.92	0	0.00	27.95	2	9,016	0.02%
2022/08/23	0	0.00	3	28.22	28.15	-3	9,089	-0.03%
2022/08/22	0	0.00	1	28.20	28.20	-1	9,079	-0.01%
2022/08/17	4	28.15	0	0.00	28.35	4	9,096	0.04%
2022/08/16	7	28.01	1	28.10	28.20	6	9,090	0.07%
2022/08/15	16	27.94	3	27.93	27.90	13	9,039	0.14%
2022/08/12	2	28.53	3	28.45	28.65	-1	8,959	-0.01%
2022/08/11	0	0.00	11.2	28.19	28.40	-11.2	8,965	-0.12%
2022/08/10	0	0.00	5	28.10	28.15	-5	8,842	-0.06%
2022/08/09	0	0.00	5	27.94	28.00	-5	8,789	-0.06%
2022/08/08	2	27.55	5	27.50	27.65	-3	8,686	-0.03%
2022/08/05	0	0.00	4	27.21	27.35	-4	8,636	-0.05%
2022/08/03	1	26.50	0	0.00	26.85	1	8,611	0.01%
2022/08/02	0	0.00	2	26.23	26.40	-2	8,779	-0.02%
2022/08/01	2	26.35	0.4	26.35	26.30	1.6	9,017	0.02%
2022/07/29	0	0.00	2	26.35	26.50	-2	9,047	-0.02%
2022/07/28	0	0.00	3	26.30	26.35	-3	9,031	-0.03%
2022/07/27	5	25.85	2	25.83	26.00	3	8,975	0.03%
2022/07/22	1	25.05	20	25.10	25.10	-19	9,154	-0.21%
2022/07/21	0.1	25.00	0	0.00	25.10	0.1	9,340	0.00%
2022/07/20	0	0.00	3	25.08	24.90	-3	9,412	-0.03%
2022/07/19	0.5	24.60	1	24.60	24.65	-0.5	9,608	-0.01%
2022/07/15	1	24.10	1	24.25	24.45	0	9,614	0.00%
2022/07/14	1	24.05	0	0.00	24.30	1	9,570	0.01%
2022/07/13	3	24.00	0	0.00	23.95	3	9,570	0.03%
2022/07/11	0	0.00	1	24.75	24.45	-1	9,411	-0.01%
2022/07/06	12.1	23.46	4	23.60	23.40	8.1	9,172	0.09%
2022/07/05	2.2	26.09	0	0.00	26.25	2.2	8,734	0.02%
2022/07/04	1.2	26.63	0	0.00	26.30	1.2	8,555	0.01%
2022/07/01	2.1	26.31	0	0.00	26.35	2.1	8,570	0.02%
2022/06/30	10	26.78	0	0.00	26.70	10	8,398	0.12%
2022/06/29	11	27.71	0	0.00	27.65	11	8,141	0.14%
2022/06/28	0	0.00	1	28.45	28.30	-1	8,119	-0.01%
2022/06/27	2	28.50	1	28.50	28.45	1	8,146	0.01%
2022/06/24	1	28.25	0	0.00	28.70	1	8,126	0.01%
2022/06/21	0	0.00	1	28.80	28.75	-1	8,161	-0.01%
2022/06/20	3	28.00	1	28.60	28.20	2	8,198	0.02%
2022/06/16	0	0.00	2	28.88	28.85	-2	8,147	-0.02%
2022/06/15	1	28.95	3	28.90	28.90	-2	8,172	-0.02%
2022/06/14	0	0.00	3	28.67	28.80	-3	8,305	-0.04%
2022/06/13	3	28.13	0	0.00	28.45	3	8,367	0.04%
2022/06/09	0	0.00	3	28.83	28.75	-3	8,437	-0.04%
2022/06/08	1	28.60	0	0.00	28.65	1	8,456	0.01%
2022/06/07	1	28.55	0	0.00	28.55	1	8,551	0.01%
2022/06/06	0	0.00	1	28.70	28.55	-1	8,762	-0.01%
2022/06/02	1	28.75	8	28.78	28.80	-7	8,880	-0.08%
2022/06/01	1	28.70	3	28.68	28.60	-2	9,181	-0.02%
2022/05/31	1	28.55	0	0.00	28.40	1	9,331	0.01%
2022/05/30	0	0.00	1	28.15	28.20	-1	9,486	-0.01%
2022/05/27	1	27.80	0	0.00	27.65	1	9,786	0.01%
2022/05/24	1	27.30	4	27.30	27.30	-3	15,680	-0.02%
2022/05/23	5	27.52	0	0.00	27.60	5	16,041	0.03%
2022/05/20	5	27.74	0	0.00	27.80	5	16,292	0.03%
2022/05/19	2	27.75	3	27.80	28.05	-1	16,453	-0.01%
2022/05/18	1	27.80	1	27.80	27.85	0	16,634	0.00%
2022/05/17	0	0.00	1.1	27.91	27.85	-1.1	16,654	-0.01%
2022/05/16	0	0.00	2	27.55	27.60	-2	16,825	-0.01%
2022/05/13	4	27.05	0	0.00	27.15	4	17,090	0.02%
2022/05/12	2	27.00	3	27.10	27.00	-1	17,210	-0.01%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	15	27.12	9	27.29	27.40	6	17,953	0.03%
2022/05/09	11.1	27.77	4	27.93	27.70	7.1	18,037	0.04%
2022/05/06	0	0.00	1	28.90	29.05	-1	18,036	-0.01%
2022/05/05	1	28.95	3	29.08	29.15	-2	18,217	-0.01%
2022/05/04	2	28.70	3	28.65	28.80	-1	18,422	-0.01%
2022/05/03	1	28.35	2	28.45	28.65	-1	18,862	-0.01%
2022/04/29	0	0.00	3	28.43	28.50	-3	19,259	-0.02%
2022/04/28	1	28.15	0	0.00	28.40	1	19,548	0.01%
2022/04/27	9.1	28.31	8	28.41	28.25	1.1	20,025	0.01%
2022/04/26	1	28.85	0	0.00	28.85	1	20,920	0.00%
2022/04/25	13.1	28.73	0	0.00	28.60	13.1	20,981	0.06%
2022/04/22	9	29.09	0	0.00	29.10	9	20,926	0.04%
2022/04/21	0.4	29.40	0	0.00	29.30	0.4	20,976	0.00%
2022/04/20	5	29.22	0	0.00	29.15	5	21,222	0.02%
2022/04/19	16	29.35	1	29.55	29.25	15	21,442	0.07%
2022/04/18	4	29.20	0	0.00	29.35	4	21,638	0.02%
2022/04/15	0	0.00	2	29.30	29.40	-2	21,712	-0.01%
2022/04/14	1	29.40	0	0.00	29.50	1	21,752	0.00%
2022/04/13	0	0.00	8	29.25	29.40	-8	21,823	-0.04%
2022/04/12	9	29.09	1	29.10	29.00	8	21,825	0.04%
2022/04/11	8	29.20	3	29.15	29.05	5	21,787	0.02%
2022/04/08	11	29.22	0	0.00	29.15	11	21,735	0.05%
2022/04/07	24	29.42	0	0.00	29.25	24	21,684	0.11%
2022/04/06	6	29.84	0	0.00	29.80	6	21,532	0.03%
2022/04/01	1	29.85	1	29.90	29.90	0	21,560	0.00%
2022/03/31	14.2	29.83	0	0.00	29.75	14.2	21,547	0.07%
2022/03/30	8	29.86	0	0.00	29.85	8	21,445	0.04%
2022/03/29	10	29.85	0	0.00	29.80	10	21,425	0.05%
2022/03/28	4	29.88	1	29.95	29.95	3	21,459	0.01%
2022/03/25	20	29.86	0	0.00	29.85	20	21,537	0.09%
2022/03/24	20	29.66	5	29.70	29.70	15	21,579	0.07%
2022/03/23	20	29.96	0	0.00	29.80	20	21,573	0.09%
2022/03/22	21	30.10	8	30.13	30.00	13	21,462	0.06%
2022/03/21	23	29.98	2.1	30.05	30.05	20.9	21,350	0.10%
2022/03/18	10	29.75	2	29.68	29.75	8	21,183	0.04%
2022/03/17	9	29.59	5	29.55	29.60	4	21,161	0.02%
2022/03/16	1	29.25	0	0.00	29.50	1	20,999	0.00%
2022/03/15	2	29.43	11.5	29.37	29.35	-9.5	20,977	-0.05%
2022/03/14	1	29.40	7	29.70	29.65	-6	20,942	-0.03%
2022/03/11	1	29.50	2	29.50	29.50	-1	20,957	0.00%
2022/03/10	1	29.15	6	29.25	29.45	-5	20,969	-0.02%
2022/03/09	40	28.91	0	0.00	28.80	40	20,932	0.19%
2022/03/08	2	28.93	35	29.00	28.95	-33	20,708	-0.16%
2022/03/07	38.4	28.95	35	29.05	28.90	3.4	20,692	0.02%
2022/03/04	2	29.45	0	0.00	29.50	2	20,859	0.01%
2022/03/03	5	29.50	2	29.40	29.50	3	20,771	0.01%
2022/03/02	39	29.25	0	0.00	29.35	39	20,565	0.19%
2022/03/01	11.1	29.26	8.2	29.58	29.35	2.9	20,298	0.01%
2022/02/25	0.7	29.23	15	29.24	29.40	-14.3	19,738	-0.07%
2022/02/24	71	29.22	11	29.30	29.25	60	15,179	0.40%
2022/02/23	19	29.99	0	0.00	30.00	19	14,379	0.13%
2022/02/22	9	30.18	0	0.00	30.25	9	14,076	0.06%
2022/02/21	5	30.19	3	30.25	30.30	2	13,822	0.01%
2022/02/18	29.3	30.46	0	0.00	30.30	29.3	13,645	0.21%
2022/02/17	13	30.50	0	0.00	30.60	13	13,443	0.10%
2022/02/16	13	30.41	0	0.00	30.40	13	13,387	0.10%
2022/02/15	1	30.10	1	30.65	30.65	0	13,191	0.00%
2022/02/14	19	30.39	11	30.46	30.30	8	12,885	0.06%
2022/02/11	12	30.85	10	30.96	31.00	2	12,731	0.02%
2022/02/10	27	30.60	8	30.73	30.80	19	12,609	0.15%
2022/02/09	24	31.75	4	31.86	32.00	20	12,229	0.16%
2022/02/08	0	0.00	13	31.95	32.00	-13	12,001	-0.11%
2022/02/07	1	31.15	4	31.50	31.60	-3	11,987	-0.03%
2022/01/26	21	31.30	10	31.35	31.35	11	11,803	0.09%
2022/01/25	9	31.41	16.5	31.40	31.60	-7.5	11,590	-0.06%
2022/01/24	7	30.94	24.2	30.98	31.45	-17.2	11,204	-0.15%
2022/01/21	21	31.05	10.3	31.04	31.25	10.7	10,801	0.10%
2022/01/20	14	31.00	66.4	31.20	31.50	-52.4	10,475	-0.50%
2022/01/19	29	30.77	23.1	30.91	30.95	5.9	9,896	0.06%
2022/01/18	4	29.98	10	29.97	30.00	-6	8,844	-0.07%
2022/01/17	2	29.98	19.7	30.15	30.15	-17.7	8,720	-0.20%
2022/01/14	30	29.80	1	29.85	29.85	29	8,630	0.34%
2022/01/13	4	29.85	2.1	29.82	30.00	1.9	8,751	0.02%
2022/01/12	6.2	29.69	17	29.73	29.75	-10.8	8,633	-0.13%
2022/01/11	0	0.00	26	29.20	29.35	-26	8,401	-0.31%
2022/01/10	2	29.15	3	29.20	29.10	-1	8,222	-0.01%
2022/01/07	0	0.00	1	29.05	29.05	-1	8,195	-0.01%
2022/01/06	2	28.90	0	0.00	28.95	2	8,183	0.02%
2022/01/05	0	0.00	3	29.05	29.05	-3	8,214	-0.04%
2021/12/30	2	29.20	1.5	29.25	29.15	0.5	8,766	0.01%
2021/12/29	3	29.20	2	29.23	29.25	1	8,830	0.01%
2021/12/24	0	0.00	1	29.15	29.10	-1	8,970	-0.01%
2021/12/22	2	28.95	2	29.10	28.95	0	9,038	0.00%
2021/12/21	0	0.00	2	29.10	28.95	-2	8,999	-0.02%
2021/12/20	9	28.95	8	28.90	28.90	1	8,949	0.01%
2021/12/17	5	28.84	0	0.00	28.85	5	8,894	0.06%
2021/12/16	1	28.85	0	0.00	29.05	1	8,842	0.01%
2021/12/15	11	28.90	1	28.85	29.00	10	8,920	0.11%
2021/12/13	7	29.36	0	0.00	29.00	7	9,093	0.08%
2021/12/10	0	0.00	4	29.21	29.25	-4	9,183	-0.04%
2021/12/09	2	29.13	0	0.00	29.15	2	9,208	0.02%
2021/12/08	1	29.10	0	0.00	29.20	1	9,224	0.01%
2021/12/07	10	29.15	0	0.00	29.35	10	9,211	0.11%
2021/12/01	0	29.05	29.1	29.04	29.30	-29.1	9,177	-0.32%
2021/11/30	11	28.60	1	29.60	28.60	10	9,029	0.11%
2021/11/29	0	0.00	1	28.75	29.30	-1	8,533	-0.01%
2021/11/25	0	0.00	10	29.50	29.65	-10	8,556	-0.12%
2021/11/22	28	29.30	114	29.39	29.40	-86	8,569	-1.00%	大賣/
2021/11/19	0	0.00	22	29.17	29.20	-22	8,606	-0.26%
2021/11/18	0	0.00	6	28.80	28.80	-6	8,619	-0.07%
2021/11/16	0	0.00	1	29.05	29.05	-1	8,713	-0.01%
2021/11/15	10	28.70	0	0.00	28.75	10	8,784	0.11%
2021/11/11	2	28.65	0	0.00	28.65	2	8,921	0.02%
2021/11/10	6	28.72	0	0.00	28.95	6	9,163	0.07%
2021/11/08	35	28.55	2	28.60	28.45	33	9,288	0.36%
2021/11/05	5	29.35	3	29.60	29.55	2	9,167	0.02%
2021/11/04	1	29.75	17.2	29.71	29.80	-16.2	9,214	-0.18%
2021/11/03	11	29.11	2	29.30	29.30	9	9,028	0.10%
2021/11/02	1.5	29.10	0	0.00	29.20	1.5	9,382	0.02%
2021/11/01	3.2	28.95	6	28.85	29.10	-2.8	9,537	-0.03%
2021/10/29	0	0.00	1	29.10	29.20	-1	9,619	-0.01%
2021/10/28	2	29.30	15	29.30	29.35	-13	9,800	-0.13%
2021/10/27	2	29.20	0	0.00	29.35	2	9,985	0.02%
2021/10/26	2	29.20	1	29.25	29.30	1	10,226	0.01%
2021/10/25	2	29.15	1	29.15	29.20	1	10,286	0.01%
2021/10/22	2	29.15	16.2	29.01	29.25	-14.2	10,483	-0.13%
2021/10/21	16	29.14	10	29.19	29.10	6	10,481	0.06%
2021/10/20	1	28.90	3	28.77	28.90	-2	10,426	-0.02%
2021/10/18	1	28.35	0	0.00	28.35	1	10,711	0.01%
2021/10/15	1	28.60	47.4	28.57	28.70	-46.4	12,208	-0.38%
2021/10/13	1	28.85	0	0.00	28.70	1	12,980	0.01%
2021/10/12	0	0.00	5	28.56	28.70	-5	13,135	-0.04%
2021/10/08	2	28.45	5	28.48	28.40	-3	13,243	-0.02%
2021/10/07	2	28.45	21	28.26	28.35	-19	13,279	-0.14%
2021/10/06	2	27.43	0	0.00	27.55	2	13,170	0.02%
2021/10/05	1	27.15	0	0.00	27.40	1	13,192	0.01%
2021/10/04	7	27.18	0	0.00	27.15	7	13,283	0.05%
2021/10/01	1	27.25	5	27.32	27.45	-4	13,427	-0.03%
2021/09/30	4	27.41	0	0.00	27.50	4	13,451	0.03%
2021/09/29	5.1	27.16	0	0.00	27.25	5.1	13,541	0.04%
2021/09/28	3	27.63	0	0.00	27.70	3	13,644	0.02%
2021/09/27	0.1	27.75	0	0.00	27.60	0.1	13,995	0.00%
2021/09/24	10	27.81	1	27.80	27.70	9	14,038	0.06%
2021/09/23	0	0.00	5	27.70	27.75	-5	14,059	-0.04%
2021/09/16	5.2	27.51	3	27.72	27.70	2.2	14,152	0.02%
2021/09/15	6	27.83	10	27.80	27.75	-4	14,166	-0.03%
2021/09/14	0	0.00	8	27.22	27.20	-8	14,033	-0.06%
2021/09/13	12	27.00	0	0.00	27.05	12	14,016	0.09%
2021/09/10	3	27.13	0	0.00	27.15	3	14,056	0.02%
2021/09/09	7	27.08	0	0.00	27.10	7	14,211	0.05%
2021/09/08	0	0.00	1	27.45	27.20	-1	14,292	-0.01%
2021/09/07	5	27.40	0	0.00	27.45	5	14,376	0.03%
2021/09/06	0	0.00	10.1	27.70	27.55	-10.1	14,502	-0.07%
2021/09/03	0.2	27.65	5	27.60	27.55	-4.8	14,530	-0.03%
2021/09/02	5	27.55	5	27.64	27.50	0	14,725	0.00%
2021/09/01	17	27.57	0.2	27.70	27.55	16.8	14,856	0.11%
2021/08/31	0	0.00	0.3	27.60	27.40	-0.3	14,874	0.00%
2021/08/30	3	27.50	102	27.45	27.65	-99	14,854	-0.67%	大賣/
2021/08/27	4	27.48	0	0.00	27.50	4	14,902	0.03%
2021/08/26	2	27.35	0	0.00	27.35	2	14,962	0.01%
2021/08/25	3	27.68	12	27.79	27.75	-9	15,092	-0.06%
2021/08/24	6.5	27.49	5	27.37	27.60	1.5	15,225	0.01%
2021/08/23	2.2	27.01	1	27.05	26.95	1.2	15,310	0.01%
2021/08/20	1	26.75	1	26.95	26.90	0	15,435	0.00%
2021/08/19	7.3	26.63	0	0.00	26.70	7.3	16,216	0.04%
2021/08/18	11	26.62	0	0.00	27.00	11	16,212	0.07%
2021/08/17	3.2	26.84	4	26.75	26.75	-0.9	16,279	-0.01%
2021/08/16	43.6	26.81	0	0.00	26.70	43.6	16,316	0.27%
2021/08/13	1	27.00	1	27.10	27.15	0	16,292	0.00%
2021/08/12	7	27.22	2	27.28	27.35	5	16,283	0.03%
2021/08/11	3.2	27.28	1	27.30	27.20	2.2	16,355	0.01%
2021/08/10	7	27.13	0	0.00	27.20	7	16,448	0.04%
2021/08/09	3.5	27.36	0	0.00	27.30	3.5	16,610	0.02%
2021/08/06	23.3	27.33	1	27.65	27.70	22.3	16,679	0.13%
2021/08/05	112	27.15	0	0.00	27.10	112	16,561	0.68%	大買/鉅額交易
2021/08/04	4	27.24	0.1	27.30	27.30	3.9	16,863	0.02%
2021/08/03	16.7	27.20	0	0.00	27.40	16.7	17,018	0.10%
2021/08/02	15.8	27.57	0	0.00	27.60	15.8	17,057	0.09%
2021/07/30	27	27.89	1	27.95	27.75	26	16,996	0.15%
2021/07/29	4	28.00	0	0.00	28.00	4	16,936	0.02%
2021/07/28	6	27.92	3	27.87	28.05	3	17,088	0.02%
2021/07/27	3	28.13	0	0.00	28.15	3	17,297	0.02%
2021/07/26	7.1	28.15	0	0.00	28.10	7.1	17,603	0.04%
2021/07/23	30	28.13	0	0.00	28.10	30	17,588	0.17%
2021/07/22	30	28.31	10	28.15	28.20	20	17,556	0.11%
2021/07/21	75.1	28.20	3	28.55	28.05	72.1	17,414	0.41%
2021/07/20	52	31.28	2	31.48	31.20	50	16,072	0.31%
2021/07/19	9	31.42	0	0.00	31.65	9	15,731	0.06%
2021/07/16	10	31.74	1	31.85	31.75	9	15,823	0.06%
2021/07/15	1	32.10	10.5	32.23	31.95	-9.5	15,840	-0.06%
2021/07/14	6	32.12	15	32.36	32.10	-9	15,771	-0.06%
2021/07/13	10.3	32.43	5	32.65	32.20	5.3	15,830	0.03%
2021/07/12	13	32.72	50	32.72	32.65	-37	15,761	-0.23%
2021/07/09	10	32.59	31	32.55	32.70	-21	15,802	-0.13%
2021/07/08	16.3	32.96	2	33.07	32.80	14.3	16,007	0.09%
2021/07/07	0	0.00	15	32.75	32.75	-15	16,035	-0.09%
2021/07/06	0	0.00	7.5	32.66	32.70	-7.5	16,221	-0.05%
2021/07/05	23.1	32.56	3.9	32.52	32.55	19.2	16,263	0.12%
2021/07/02	8	32.21	23	31.94	32.35	-15	16,203	-0.09%
2021/07/01	0	0.00	4	31.35	31.05	-4	16,089	-0.02%
2021/06/30	1	31.00	1	30.95	31.00	0	16,096	0.00%
2021/06/29	1	30.80	18	30.77	30.75	-17	16,144	-0.11%
2021/06/28	7	30.79	0	0.00	30.80	7	16,267	0.04%
2021/06/25	3	31.00	2	30.88	30.80	1	16,274	0.01%
2021/06/23	1.5	30.47	0	0.00	30.40	1.5	16,487	0.01%
2021/06/22	0	0.00	15	30.63	30.40	-15	16,918	-0.09%
2021/06/18	10	30.80	10	30.80	30.65	0	18,194	0.00%
2021/06/16	14	30.88	8	30.36	30.60	6	19,062	0.03%
2021/06/15	2	30.15	0	0.00	30.15	2	19,614	0.01%
2021/06/11	6	30.19	1	30.45	30.15	5	19,612	0.03%
2021/06/10	7.5	30.01	0	0.00	30.25	7.5	19,681	0.04%
2021/06/09	3	30.50	0	0.00	30.20	3	19,730	0.02%
2021/06/07	1	30.75	1	30.45	30.55	0	19,818	0.00%
2021/06/04	10.3	30.86	0	0.00	30.95	10.3	19,841	0.05%
2021/06/03	5	31.18	3	31.45	31.25	2	19,870	0.01%
2021/06/02	9.3	31.44	4	31.51	31.35	5.3	19,923	0.03%
2021/06/01	11	31.18	2	31.45	31.40	9	19,887	0.05%
2021/05/31	2	30.75	1	30.55	30.75	1	19,846	0.01%
2021/05/28	2	30.48	4	30.30	30.55	-2	19,835	-0.01%
2021/05/27	22	29.50	0	0.00	29.55	22	19,905	0.11%
2021/05/26	7.3	29.66	0	0.00	29.70	7.3	19,518	0.04%
2021/05/25	11	29.69	2	29.60	29.55	9	19,581	0.05%
2021/05/24	21	29.15	0	0.00	29.30	21	19,634	0.11%
2021/05/21	1.1	29.32	0	0.00	29.10	1.1	19,682	0.01%
2021/05/20	12	29.25	0	0.00	29.20	12	19,584	0.06%
2021/05/19	1	29.05	1	28.95	29.15	0	19,594	0.00%
2021/05/17	1.1	28.39	6	28.70	27.90	-4.9	19,605	-0.02%
2021/05/14	10	29.70	0	0.00	29.55	10	19,375	0.05%
2021/05/13	1	29.95	1	29.75	29.70	0	19,318	0.00%
2021/05/12	14.1	29.64	15	29.67	30.00	-0.9	19,135	0.00%
2021/05/11	6.1	30.78	6	30.68	30.50	0.1	18,813	0.00%
2021/05/10	3	30.40	205	30.55	31.20	-202	18,683	-1.08%	大賣/鉅額交易
2021/05/07	101	31.00	0	0.00	31.15	101	19,015	0.53%	大買/鉅額交易
2021/05/06	14	30.71	1	31.00	30.75	13	19,568	0.07%
2021/05/05	12	30.87	2	30.73	30.80	10	20,029	0.05%
2021/05/04	35.1	30.92	115	31.01	31.15	-79.9	19,961	-0.40%	大賣/
2021/05/03	24.1	31.96	0	0.00	31.65	24.1	19,780	0.12%
2021/04/29	14	32.54	3	32.55	32.70	11	19,586	0.06%
2021/04/28	6	32.62	2	32.70	32.70	4	19,594	0.02%
2021/04/27	5	32.66	2	32.65	32.60	3	19,730	0.02%
2021/04/26	24	32.51	2	32.70	32.80	22	19,659	0.11%
2021/04/23	6	32.25	13.3	32.26	32.45	-7.3	19,574	-0.04%
2021/04/22	15.1	32.78	41	32.70	32.55	-25.9	19,688	-0.13%
2021/04/21	42	33.01	3	33.05	33.00	39	19,681	0.20%
2021/04/20	27	33.17	3	33.08	33.10	24	19,604	0.12%
2021/04/19	23.2	33.07	2	33.10	33.05	21.2	19,556	0.11%
2021/04/16	37	32.85	24.1	33.00	32.95	12.9	19,469	0.07%
2021/04/15	3	32.82	1	32.75	32.85	2	19,541	0.01%
2021/04/14	43	32.52	31	32.85	33.00	12	19,450	0.06%
2021/04/13	17	33.41	0.4	33.50	33.15	16.6	19,250	0.09%
2021/04/12	32	33.49	1	33.45	33.40	31	19,191	0.16%
2021/04/09	10	33.70	25.5	33.75	33.70	-15.5	19,040	-0.08%
2021/04/08	11	33.61	2.1	33.60	33.55	8.9	18,929	0.05%
2021/04/07	19	33.43	3.1	33.50	33.45	15.9	18,819	0.08%
2021/04/06	9	33.45	1	33.40	33.40	8	18,656	0.04%
2021/04/01	20	33.45	4	33.45	33.40	16	18,698	0.09%
2021/03/31	107	33.80	2	33.70	33.50	105	18,637	0.56%	大買/鉅額交易
2021/03/30	7	33.59	4	33.64	33.85	3	18,519	0.02%
2021/03/29	23	33.43	22	33.37	33.55	1	18,451	0.01%
2021/03/26	25	33.21	55	33.35	33.45	-30	18,397	-0.16%
2021/03/25	13	33.22	0.1	33.55	33.20	13	18,661	0.07%
2021/03/24	52	33.84	4	33.65	33.75	48	18,375	0.26%
2021/03/23	3.1	34.15	4	34.38	34.75	-1	17,678	-0.01%
2021/03/22	7	34.11	4.4	34.15	34.35	2.6	17,445	0.01%
2021/03/19	20.1	33.80	5.1	34.20	33.85	14.9	17,615	0.08%
2021/03/18	4	33.68	75.2	33.87	33.85	-71.2	17,268	-0.41%
2021/03/17	9	32.62	6	32.63	32.65	3	16,685	0.02%
2021/03/16	1	32.55	2	32.60	32.60	-1	16,767	-0.01%
2021/03/15	1	32.65	2	32.55	32.60	-1	16,836	-0.01%
2021/03/12	0	0.00	4	32.46	32.40	-4	16,874	-0.02%
2021/03/11	4	32.21	0	0.00	32.25	4	16,894	0.02%
2021/03/10	0	0.00	3	32.13	32.10	-3	16,992	-0.02%
2021/03/09	1	31.70	0	0.00	32.00	1	17,174	0.01%
2021/03/08	1	31.75	2	31.75	31.80	-1	17,336	-0.01%
2021/03/05	3	31.22	5	31.50	31.65	-2	17,400	-0.01%
2021/03/04	13	31.17	0	0.00	31.35	13	17,900	0.07%
2021/03/03	1	31.20	3	31.25	31.40	-2	17,975	-0.01%
2021/03/02	17	31.41	0	0.00	31.35	17	17,826	0.10%
2021/02/26	1	31.75	0	0.00	32.00	1	17,634	0.01%
2021/02/25	5	31.70	0.5	31.70	31.70	4.5	17,263	0.03%
2021/02/24	0	0.00	1	32.15	31.90	-1	17,199	-0.01%
2021/02/23	3	31.78	2	31.80	31.80	1	17,047	0.01%
2021/02/22	0	0.00	1	31.35	31.30	-1	16,982	-0.01%
2021/02/19	6	30.83	0	0.00	31.15	6	17,001	0.04%
2021/02/18	17	30.85	0	0.00	30.80	17	17,007	0.10%
2021/02/17	1	30.80	15	31.00	31.00	-14	17,080	-0.08%
2021/02/05	1	30.80	33	30.82	30.80	-32	17,294	-0.19%
2021/02/04	44	30.85	0	0.00	30.75	44	17,281	0.25%
2021/02/03	2	31.15	0	0.00	31.10	2	17,275	0.01%
2021/02/02	1	31.30	20.2	31.40	31.15	-19.2	17,264	-0.11%
2021/02/01	2	30.93	3	30.93	31.10	-1	17,212	-0.01%
2021/01/29	20	31.68	2	32.13	31.25	18	17,075	0.11%
2021/01/28	13	31.98	12	32.57	32.70	1	16,547	0.01%
2021/01/27	8	32.26	64.4	32.18	32.35	-56.4	15,969	-0.35%
2021/01/26	33	31.29	6	31.18	30.85	27	15,400	0.18%
2021/01/25	2	31.18	7	31.11	31.20	-5	15,324	-0.03%
2021/01/22	0	0.00	8	30.76	30.70	-8	15,169	-0.05%
2021/01/21	4	30.10	0	0.00	29.90	4	15,053	0.03%
2021/01/20	7	30.20	3	30.20	30.00	4	15,065	0.03%
2021/01/19	5	30.70	5	30.80	30.75	0	14,868	0.00%
2021/01/18	1	30.80	6.2	30.78	30.65	-5.2	14,940	-0.04%
2021/01/15	0	0.00	29	31.52	31.00	-29	14,884	-0.19%
2021/01/14	10	31.50	10.4	31.61	31.65	-0.4	14,880	0.00%
2021/01/13	1	31.15	0.3	31.00	30.90	0.7	14,588	0.00%
2021/01/12	2.1	30.70	4	30.70	30.85	-1.9	14,473	-0.01%
2021/01/11	0	0.00	5	30.90	31.00	-5	14,358	-0.03%
2021/01/08	0	0.00	6	30.55	31.00	-6	14,310	-0.04%
2021/01/07	0	0.00	31	30.50	30.50	-31	14,310	-0.22%
2021/01/06	30.2	30.35	27.2	30.42	30.35	3	14,332	0.02%
2021/01/05	4	30.48	3.7	30.43	30.50	0.3	14,261	0.00%
2021/01/04	2	30.75	0	0.00	30.80	2	14,338	0.01%
2020/12/31	8.1	30.90	0	0.00	31.00	8.1	14,232	0.06%
2020/12/30	6	30.83	0	0.00	31.15	6	14,284	0.04%
2020/12/29	19.2	31.20	0	31.05	30.95	19.2	14,241	0.13%
2020/12/28	1	31.10	0	0.00	31.05	1	14,242	0.01%
2020/12/24	30	30.65	1	30.35	30.65	29	14,304	0.20%
2020/12/23	4.9	29.98	0	0.00	30.00	4.9	14,316	0.03%
2020/12/22	1	29.80	9	30.21	30.05	-8	14,312	-0.06%
2020/12/21	8	29.56	38	29.25	30.05	-30	14,500	-0.21%
2020/12/18	11.1	30.23	1	30.50	30.20	10.1	14,448	0.07%
2020/12/17	13.2	30.41	0.4	30.40	30.40	12.8	14,367	0.09%
2020/12/16	0	0.00	9	30.64	31.05	-9	14,155	-0.06%
2020/12/15	10	30.19	20	30.14	30.05	-10	14,004	-0.07%
2020/12/14	5	30.94	8	30.79	31.05	-3	13,637	-0.02%
2020/12/11	17	31.62	4	31.50	31.60	13	13,407	0.10%
2020/12/10	12	31.69	1	31.95	31.65	11	13,431	0.08%
2020/12/09	9	32.22	3	32.13	32.15	6	13,358	0.04%
2020/12/08	20	31.91	32	31.91	31.80	-12	13,298	-0.09%
2020/12/07	1.1	31.40	21	31.41	31.55	-19.9	13,328	-0.15%
2020/12/04	25	31.14	2	31.20	31.30	23	13,346	0.17%
2020/12/03	37	31.33	34	31.23	31.30	3	13,311	0.02%
2020/12/02	17	30.99	2.2	31.40	31.45	14.9	13,065	0.11%
2020/12/01	8	30.62	1.6	30.74	30.65	6.4	12,992	0.05%
2020/11/30	31	30.68	6.1	30.85	29.85	24.9	12,941	0.19%
2020/11/27	1	30.85	3	30.80	30.95	-2	12,362	-0.02%
2020/11/26	0	0.00	2	30.05	30.30	-2	12,214	-0.02%
2020/11/25	4	30.25	2	30.05	30.05	2	12,470	0.02%
2020/11/24	0	0.00	26.8	30.20	30.25	-26.8	12,502	-0.21%
2020/11/20	0	0.00	12	30.02	30.05	-12	12,639	-0.09%
2020/11/19	7	30.03	101	29.92	29.95	-94	13,095	-0.72%	大賣/
2020/11/18	4.9	30.14	6	30.19	30.15	-1.1	13,270	-0.01%
2020/11/17	2.2	30.15	2	30.28	30.30	0.2	13,303	0.00%
2020/11/16	2	30.20	1	30.25	30.40	1	13,666	0.01%
2020/11/13	20	30.20	18	30.08	30.30	2	13,937	0.01%
2020/11/12	9	29.12	0	0.00	29.20	9	13,711	0.07%
2020/11/11	2	29.20	1	29.30	29.45	1	13,805	0.01%
2020/11/10	42	29.31	4	29.50	29.15	38	13,896	0.27%
2020/11/09	30	29.25	3	29.25	29.50	27	14,204	0.19%
2020/11/06	0	0.00	1	29.15	29.15	-1	14,334	-0.01%
2020/11/05	2	29.15	0	0.00	29.10	2	14,507	0.01%
2020/11/04	0	0.00	1	29.05	29.00	-1	14,677	-0.01%
2020/11/03	3	28.65	1	28.75	28.75	2	14,804	0.01%
2020/11/02	1.2	28.27	0	0.00	28.35	1.2	14,923	0.01%
2020/10/29	0	0.00	2	28.60	28.70	-2	15,516	-0.01%
2020/10/28	70	29.42	0	0.00	29.15	70	15,648	0.45%
2020/10/26	15	29.37	2.1	29.54	29.30	12.9	15,965	0.08%
2020/10/23	2	28.90	0	0.00	28.85	2	15,965	0.01%
2020/10/22	0	0.00	4	28.58	28.75	-4	16,121	-0.02%
2020/10/21	2	28.60	0	0.00	28.55	2	16,129	0.01%
2020/10/20	0	0.00	1	29.00	28.95	-1	16,591	-0.01%
2020/10/19	3	28.82	0	0.00	28.80	3	17,134	0.02%
2020/10/16	1	29.05	1	28.85	28.80	0	17,377	0.00%
2020/10/15	2	29.15	1	29.45	29.10	1	17,940	0.01%
2020/10/14	0	0.00	1	29.20	29.05	-1	18,796	-0.01%
2020/10/13	1	28.50	0	0.00	28.70	1	19,194	0.01%
2020/10/12	4	29.14	2	28.90	28.85	2	19,999	0.01%
2020/10/08	5	29.60	1	29.65	29.70	4	20,058	0.02%
2020/10/07	5	29.40	1	29.35	29.35	4	20,337	0.02%
2020/10/05	1	29.55	2	30.03	29.55	-1	20,907	0.00%
2020/09/30	4	29.84	1	30.10	29.80	3	21,182	0.01%
2020/09/29	20	29.40	0	0.00	29.40	20	21,694	0.09%
2020/09/28	2	29.50	0	0.00	29.70	2	22,677	0.01%
2020/09/25	1	29.20	5	29.13	29.15	-4	23,163	-0.02%
2020/09/24	7	29.24	4	28.85	28.85	3	23,278	0.01%
2020/09/23	3	30.02	0	0.00	29.95	3	23,293	0.01%
2020/09/22	5	29.11	0	0.00	29.10	5	23,223	0.02%
2020/09/18	2	29.85	0	0.00	29.85	2	23,772	0.01%
2020/09/17	1	29.65	0	0.00	29.65	1	24,067	0.00%
2020/09/16	2	30.08	0	0.00	30.10	2	24,572	0.01%
2020/09/15	3	29.73	9	29.70	29.75	-6	24,802	-0.02%
2020/09/11	33	29.79	7.3	29.77	29.90	25.7	26,124	0.10%
2020/09/10	22	30.03	3	29.92	29.80	19	26,381	0.07%
2020/09/09	18	30.13	2	30.28	30.45	16	26,211	0.06%
2020/09/08	8	30.81	7	30.77	30.70	1	26,220	0.00%
2020/09/07	1	31.35	0	0.00	31.30	1	26,257	0.00%
2020/09/04	23	31.62	3	31.60	31.75	20	26,490	0.08%
2020/09/03	8	31.80	3	31.85	31.70	5	26,531	0.02%
2020/09/02	3	32.25	2	32.00	32.25	1	26,768	0.00%
2020/09/01	1	31.90	11	31.99	32.35	-10	26,957	-0.04%
2020/08/31	10	31.90	3.7	32.22	31.90	6.3	26,976	0.02%
2020/08/28	17	32.65	0	0.00	32.60	17	26,817	0.06%
2020/08/27	6	33.13	1	33.50	33.15	5	26,914	0.02%
2020/08/26	6	33.50	5	33.59	33.60	1	26,905	0.00%
2020/08/25	28	33.70	18	33.75	34.00	10	26,848	0.04%
2020/08/24	0.7	32.60	5.2	32.20	32.60	-4.5	26,739	-0.02%
2020/08/21	4	31.01	0	0.00	31.30	4	26,576	0.02%
2020/08/20	30	30.92	16	30.90	30.90	14	26,599	0.05%
2020/08/19	17	32.87	3	32.75	32.40	14	26,146	0.05%
2020/08/18	6	34.03	0.1	33.95	33.90	5.9	25,677	0.02%
2020/08/17	16	34.48	4	34.49	34.50	12	25,642	0.05%
2020/08/14	4	34.96	1	35.10	34.75	3	25,563	0.01%
2020/08/13	6	35.15	52	35.17	34.85	-46	25,531	-0.18%
2020/08/12	6	34.62	14	34.44	34.70	-8	25,390	-0.03%
2020/08/11	13	34.01	3	34.10	34.00	10	25,355	0.04%
2020/08/10	10	34.20	15.2	34.51	34.50	-5.2	25,399	-0.02%
2020/08/07	4	34.95	7.2	35.08	34.90	-3.2	25,411	-0.01%
2020/08/06	5	34.80	18	34.59	34.95	-13	25,295	-0.05%
2020/08/05	12	35.35	3	35.33	34.90	9	25,235	0.04%
2020/08/04	21	34.64	27.3	34.77	35.00	-6.3	24,978	-0.03%
2020/08/03	14	34.01	1.3	33.89	33.85	12.7	24,798	0.05%
2020/07/31	11	34.60	2	34.65	34.50	9	24,671	0.04%
2020/07/30	1	34.60	16	34.48	34.60	-15	24,446	-0.06%
2020/07/29	5	33.88	10	33.83	33.80	-5	24,306	-0.02%
2020/07/28	16	33.39	11.1	33.74	33.25	4.9	24,304	0.02%
2020/07/27	11.2	33.42	5	33.36	33.25	6.2	24,479	0.03%
2020/07/24	92	34.37	27	35.39	34.10	65	24,440	0.27%
2020/07/23	185	35.34	158.3	35.49	35.60	26.7	23,976	0.11%	大買/大賣/
2020/07/22	3	34.25	4	34.23	34.25	-1	23,476	0.00%
2020/07/21	6.3	33.86	22	34.10	33.90	-15.7	23,295	-0.07%
2020/07/20	24	32.83	16	32.90	32.95	8	22,719	0.04%
2020/07/17	8	35.76	5	35.68	35.80	3	21,717	0.01%
2020/07/16	15.5	35.40	38	35.53	36.00	-22.5	21,458	-0.10%
2020/07/15	2	34.00	0	0.00	34.05	2	20,700	0.01%
2020/07/14	10.5	33.75	0.3	34.00	34.10	10.2	20,543	0.05%
2020/07/13	0	0.00	4	34.05	34.20	-4	20,361	-0.02%
2020/07/10	1.3	32.67	2	32.43	32.55	-0.7	20,175	0.00%
2020/07/09	12.2	33.59	30	33.95	33.40	-17.8	20,251	-0.09%
2020/07/08	47	33.26	50	33.39	33.45	-3	19,957	-0.02%
2020/07/07	16	35.00	8	34.79	34.50	8	19,252	0.04%
2020/07/06	30	38.09	11.3	38.10	38.65	18.7	18,297	0.10%
2020/07/03	1	37.00	5	37.18	37.20	-4	17,841	-0.02%
2020/07/02	0	0.00	0.1	37.00	37.15	-0.1	17,796	0.00%
2020/07/01	28	36.85	5	36.87	36.80	23	17,701	0.13%
2020/06/30	1	35.90	36	35.99	35.80	-35	17,522	-0.20%
2020/06/29	8	35.43	6	35.12	35.65	2	17,474	0.01%
2020/06/24	3	35.90	4	36.00	35.65	-1	17,243	-0.01%
2020/06/23	7	35.86	17.4	35.87	36.00	-10.4	17,191	-0.06%
2020/06/22	2	34.90	5	34.84	34.80	-3	17,223	-0.02%
2020/06/19	12	34.33	66.8	34.75	34.65	-54.8	16,876	-0.32%
2020/06/18	11	33.53	22.5	33.84	34.00	-11.5	16,268	-0.07%
2020/06/17	6	32.09	24	32.00	32.25	-18	15,614	-0.12%
2020/06/16	0	0.00	6	31.24	31.45	-6	15,581	-0.04%
2020/06/15	16	31.34	0	0.00	31.10	16	15,850	0.10%
2020/06/12	2.2	29.91	13	30.24	30.70	-10.8	15,963	-0.07%
2020/06/11	11	31.75	4	31.53	30.65	7	16,131	0.04%
2020/06/10	3	31.40	13	31.35	31.45	-10	16,046	-0.06%
2020/06/09	1.5	30.97	218	31.23	31.15	-216.5	16,115	-1.34%	大賣/鉅額交易
2020/06/08	0.3	30.25	6.1	30.06	30.45	-5.8	16,095	-0.04%
2020/06/05	0	0.00	7.3	29.94	29.80	-7.3	15,920	-0.05%
2020/06/04	1	29.65	12	29.75	29.85	-11	15,885	-0.07%
2020/06/03	4	29.54	18	29.59	29.55	-14	15,994	-0.09%
2020/06/02	3.2	29.13	0	0.00	29.15	3.2	15,975	0.02%
2020/06/01	0	0.00	2.1	28.87	29.00	-2.1	15,911	-0.01%
2020/05/29	1	28.35	2	28.20	28.60	-1	15,862	-0.01%
2020/05/28	3.2	28.61	4	28.63	28.50	-0.9	15,593	-0.01%
2020/05/27	13	28.42	1	28.45	28.60	12	15,671	0.08%
2020/05/26	3	28.22	1	28.35	28.20	2	15,660	0.01%
2020/05/25	9	28.35	0.4	28.20	28.20	8.6	15,661	0.06%
2020/05/22	2	28.10	2	28.25	28.40	0	15,642	0.00%
2020/05/21	0.2	28.25	2.2	28.34	28.35	-2.1	15,516	-0.01%
2020/05/20	5.2	28.43	2	28.50	28.15	3.2	15,471	0.02%
2020/05/19	0	0.00	19	28.22	28.30	-19	15,304	-0.12%
2020/05/18	1	27.60	1	27.80	27.55	0	15,109	0.00%
2020/05/15	3	28.25	21	28.15	28.10	-18	14,963	-0.12%
2020/05/14	0	0.00	6	27.93	27.95	-6	14,826	-0.04%
2020/05/13	1	27.45	0	0.00	27.55	1	14,627	0.01%
2020/05/12	2	27.53	4	27.45	27.50	-2	14,527	-0.01%
2020/05/11	2	27.80	0	0.00	27.80	2	14,438	0.01%
2020/05/08	3	27.53	5	27.35	27.45	-2	14,348	-0.01%
2020/05/07	2	27.70	0	0.00	27.70	2	14,148	0.01%
2020/05/06	0	0.00	4	27.70	27.80	-4	14,116	-0.03%
2020/05/05	5	27.86	3	27.88	27.75	2	14,084	0.01%
2020/05/04	6	27.49	1	27.60	27.85	5	14,076	0.04%
2020/04/30	1	28.00	10	28.17	28.25	-9	14,023	-0.06%
2020/04/29	13	27.38	26.1	27.50	27.70	-13.1	13,812	-0.09%
2020/04/28	0	0.00	6	26.78	26.90	-6	13,693	-0.04%
2020/04/27	7	26.52	25	26.50	26.50	-18	14,075	-0.13%
2020/04/23	1.1	25.86	7	25.86	26.00	-5.9	14,093	-0.04%
2020/04/22	1	25.50	0	0.00	25.55	1	14,082	0.01%
2020/04/21	13.1	25.56	9	25.43	25.30	4.1	14,140	0.03%
2020/04/20	3	26.05	1	26.10	26.00	2	14,000	0.01%
2020/04/17	12.2	26.30	3	26.65	26.05	9.2	13,943	0.07%
2020/04/16	26	26.16	0.3	26.20	26.20	25.7	13,857	0.19%
2020/04/15	14	26.46	14	26.56	26.50	0	13,799	0.00%
2020/04/14	3	26.47	4	26.55	26.70	-1	13,667	-0.01%
2020/04/13	9	25.42	1	25.60	25.65	8	13,389	0.06%
2020/04/10	11	25.20	8.6	25.16	25.25	2.4	13,364	0.02%
2020/04/09	6	25.14	0	0.00	25.05	6	13,461	0.04%
2020/04/08	4	25.16	10	25.15	25.10	-6	13,400	-0.04%
2020/04/07	5	25.30	2	25.45	25.20	3	13,319	0.02%
2020/04/06	4.2	25.10	42	24.96	25.15	-37.9	13,189	-0.29%
2020/04/01	10.1	24.43	12	24.43	24.40	-1.9	12,942	-0.01%
2020/03/31	0.1	24.40	13	24.18	24.50	-12.9	12,762	-0.10%
2020/03/30	3	23.87	2	23.78	23.85	1	12,531	0.01%
2020/03/27	11.1	23.93	33	23.99	23.75	-21.9	12,401	-0.18%
2020/03/26	68	24.17	9	24.03	24.00	59	12,097	0.49%
2020/03/25	0	0.00	4	23.20	23.20	-4	11,530	-0.03%
2020/03/24	0	0.00	15	21.00	21.10	-15	11,524	-0.13%
2020/03/23	11	19.47	0	0.00	19.20	11	11,424	0.10%
2020/03/20	2	20.30	0.6	20.40	20.40	1.4	11,436	0.01%
2020/03/19	4	19.26	32	19.00	18.65	-28	11,212	-0.25%
2020/03/18	9	20.49	0	0.00	20.10	9	10,953	0.08%
2020/03/17	10.8	21.02	5	21.21	20.80	5.8	10,800	0.05%
2020/03/16	6	22.46	8	22.20	22.15	-2	10,897	-0.02%
2020/03/13	3.3	22.42	6	22.23	23.00	-2.7	10,808	-0.02%
2020/03/12	5	23.27	1	24.30	23.65	4	10,546	0.04%
2020/03/11	8	24.88	0	0.00	24.70	8	10,399	0.08%
2020/03/10	3	24.95	1	24.95	25.05	2	10,345	0.02%
2020/03/09	7	25.32	12	25.51	25.30	-5	10,423	-0.05%
2020/03/06	20	26.43	0	0.00	26.25	20	10,701	0.19%
2020/03/05	1	27.50	0	0.00	27.20	1	10,607	0.01%
2020/03/02	1	26.65	6	26.40	26.55	-5	10,732	-0.05%
2020/02/27	0	0.00	1	27.10	27.05	-1	10,841	-0.01%
2020/02/26	5	27.00	5	27.10	27.10	0	10,759	0.00%
2020/02/25	1.6	27.25	0	0.00	27.25	1.6	10,791	0.02%
2020/02/24	7.2	27.46	0.8	27.45	27.45	6.3	10,898	0.06%
2020/02/21	2	27.95	1	27.80	27.90	1	10,999	0.01%
2020/02/20	10.2	27.95	1	28.20	28.10	9.2	11,198	0.08%
2020/02/19	0.2	28.00	2	28.00	28.10	-1.8	11,376	-0.02%
2020/02/18	2.2	27.52	15	27.70	27.85	-12.8	11,906	-0.11%
2020/02/17	6.2	27.65	0	0.00	27.60	6.2	12,063	0.05%
2020/02/14	0.2	28.25	2.1	28.39	28.30	-2	12,350	-0.02%
2020/02/13	0.2	28.15	10	28.25	28.30	-9.8	12,462	-0.08%
2020/02/12	1.2	28.19	18	28.21	28.25	-16.9	12,603	-0.13%
2020/02/11	0.2	27.90	0	0.00	28.00	0.2	12,951	0.00%
2020/02/10	1.2	27.73	0	0.00	27.95	1.2	13,055	0.01%
2020/02/07	2	28.00	2	28.18	28.25	0	13,396	0.00%
2020/02/06	13	28.15	2	28.25	28.25	11	13,598	0.08%
2020/02/05	7	27.74	0	0.00	27.80	7	13,831	0.05%
2020/02/04	11	27.33	3	27.87	28.00	8	13,873	0.06%
2020/02/03	1	26.80	3	26.83	27.00	-2	14,180	-0.01%
2020/01/31	5.2	27.52	4	27.69	27.25	1.2	14,150	0.01%
2020/01/30	9	27.21	9	27.15	27.20	0	14,227	0.00%
2020/01/20	0	0.00	26	29.42	29.40	-26	13,968	-0.19%
2020/01/17	2	29.15	46	29.23	29.30	-44	14,035	-0.31%
2020/01/16	5	28.74	0	0.00	28.90	5	14,048	0.04%
2020/01/15	1.2	28.81	59.1	29.12	28.90	-57.9	14,243	-0.41%
2020/01/14	11	28.68	0	0.00	28.85	11	14,230	0.08%
2020/01/13	4	28.65	0	0.00	28.75	4	14,328	0.03%
2020/01/10	3	28.68	0	0.00	28.75	3	14,387	0.02%
2020/01/09	1	28.25	23	28.56	28.70	-22	14,426	-0.15%
2020/01/08	3	28.37	0	0.00	28.10	3	14,552	0.02%
2020/01/07	1	28.30	13	28.36	28.50	-12	14,568	-0.08%
2020/01/06	4	28.03	0	0.00	28.00	4	14,593	0.03%
2020/01/03	1	28.55	7	28.48	28.30	-6	14,687	-0.04%
2020/01/02	15	28.32	20	28.50	28.40	-5	14,707	-0.03%
2019/12/31	6	28.32	15	28.37	28.35	-9	14,712	-0.06%
2019/12/30	18	28.63	13	28.58	28.60	5	14,838	0.03%
2019/12/27	4	28.85	0	0.00	28.90	4	14,891	0.03%
2019/12/26	2	28.93	0	0.00	28.90	2	14,936	0.01%
2019/12/25	2	28.85	5	29.10	29.10	-3	15,064	-0.02%
2019/12/24	11	29.01	1.3	28.89	28.70	9.7	15,224	0.06%
2019/12/23	11	29.33	0	0.00	29.15	11	15,260	0.07%
2019/12/20	11	29.77	2.2	29.81	29.50	8.8	15,401	0.06%
2019/12/19	5	29.75	5	29.75	29.75	0	15,800	0.00%
2019/12/18	0	0.00	3.4	29.77	29.85	-3.4	16,361	-0.02%
2019/12/17	1	29.65	3	29.60	29.80	-2	16,488	-0.01%
2019/12/16	16	29.39	5	29.63	29.30	11	16,446	0.07%
2019/12/13	0	0.00	9	29.73	29.85	-9	16,464	-0.05%
2019/12/12	3	29.87	18.3	29.76	29.60	-15.3	16,528	-0.09%
2019/12/11	8	29.73	20	29.95	29.50	-12	16,473	-0.07%
2019/12/10	5	29.23	0	0.00	29.45	5	16,087	0.03%
2019/12/09	5	29.15	0	0.00	29.20	5	16,067	0.03%
2019/12/06	0	0.00	15.3	29.31	29.20	-15.3	16,193	-0.09%
2019/12/05	20	28.93	0	0.00	29.00	20	16,010	0.12%
2019/12/04	5	28.84	6	28.92	29.00	-1	16,134	-0.01%
2019/12/03	1	29.00	16	28.86	28.90	-15	16,043	-0.09%
2019/12/02	1	27.35	31	27.39	27.80	-30	15,582	-0.19%
2019/11/29	6	28.08	22	27.88	27.70	-16	15,501	-0.10%
2019/11/28	5	28.63	1.1	28.59	28.55	3.9	15,398	0.03%
2019/11/27	0	0.00	11	28.91	29.00	-11	15,720	-0.07%
2019/11/26	4	28.80	7	28.71	28.90	-3	15,593	-0.02%
2019/11/25	0	0.00	4	28.93	28.95	-4	15,329	-0.03%
2019/11/22	0	0.00	1	29.20	29.20	-1	15,395	-0.01%
2019/11/21	3	28.90	12	29.05	29.10	-9	15,428	-0.06%
2019/11/20	2	29.25	12	29.37	29.40	-10	15,357	-0.07%
2019/11/19	2	28.75	19	29.13	29.25	-17	15,375	-0.11%
2019/11/18	1	28.80	4.1	29.01	29.00	-3.1	15,283	-0.02%
2019/11/15	9	29.10	51	28.96	28.65	-42	15,348	-0.27%
2019/11/14	12	28.45	15.1	28.43	28.45	-3.1	14,816	-0.02%
2019/11/13	0	0.00	29.4	28.18	28.15	-29.4	14,716	-0.20%
2019/11/12	3.2	27.81	1	27.90	27.80	2.2	14,432	0.02%
2019/11/11	11.2	28.09	24	27.92	27.90	-12.8	14,370	-0.09%
2019/11/08	11	28.29	68	28.23	28.35	-57	14,454	-0.39%
2019/11/07	12	27.55	22	27.51	27.40	-10	14,066	-0.07%
2019/11/06	36.2	27.07	11	27.10	27.25	25.2	13,955	0.18%
2019/11/05	18	27.84	1.1	27.71	27.85	16.9	13,638	0.12%
2019/11/04	0.7	28.25	17.1	28.34	28.40	-16.5	13,530	-0.12%
2019/11/01	4	27.99	5	27.98	28.00	-1	13,342	-0.01%
2019/10/31	4	27.95	79	27.80	27.95	-75	13,405	-0.56%
2019/10/30	32	27.26	2	27.45	27.45	30	13,076	0.23%
2019/10/29	35	27.40	4	27.61	27.40	31	13,054	0.24%
2019/10/28	5	27.92	30	27.87	27.80	-25	12,961	-0.19%
2019/10/25	0	0.00	13	27.33	27.50	-13	12,842	-0.10%
2019/10/24	22	27.25	31	27.30	27.35	-9	12,854	-0.07%
2019/10/23	7	27.07	10	27.14	27.20	-3	12,839	-0.02%
2019/10/22	20	26.90	3	26.87	26.85	17	12,684	0.13%
2019/10/21	56	26.83	44	26.61	26.70	12	12,887	0.09%
2019/10/18	1.2	26.37	4	26.40	26.35	-2.8	13,179	-0.02%
2019/10/17	3.2	26.40	8	26.40	26.50	-4.8	13,667	-0.04%
2019/10/16	0	0.00	5.1	26.34	26.50	-5.1	13,844	-0.04%
2019/10/15	5	26.26	0	0.00	26.20	5	13,844	0.04%
2019/10/14	5	26.24	4.2	26.32	26.30	0.8	13,859	0.01%
2019/10/08	0	0.00	8	26.33	26.25	-8	13,737	-0.06%
2019/10/04	0	0.00	6.2	26.10	26.15	-6.2	13,782	-0.04%
2019/10/03	4	25.14	11.2	25.62	25.90	-7.2	13,608	-0.05%
2019/10/02	4	25.56	10	25.55	25.50	-6	13,621	-0.04%
2019/10/01	0	0.00	18	25.61	25.70	-18	13,533	-0.13%
2019/09/27	13	25.31	4	25.23	25.05	9	13,417	0.07%
2019/09/26	14	26.06	28	26.29	26.00	-14	13,272	-0.11%
2019/09/25	22	26.15	40	26.13	26.20	-18	13,181	-0.14%
2019/09/24	29	26.44	33	26.39	26.10	-4	13,081	-0.03%
2019/09/23	41	26.05	31	25.84	26.00	10	12,571	0.08%
2019/09/20	1	25.25	6	25.31	25.20	-5	12,048	-0.04%
2019/09/19	2	25.20	6	25.23	25.15	-4	11,799	-0.03%
2019/09/18	0	0.00	12	25.10	25.15	-12	11,715	-0.10%
2019/09/17	0	0.00	2	24.90	24.90	-2	11,552	-0.02%
2019/09/16	1	24.20	1	24.45	24.50	0	11,464	0.00%
2019/09/12	2	24.78	0	0.00	24.60	2	11,424	0.02%
2019/09/11	0	0.00	2	25.15	24.95	-2	11,491	-0.02%
2019/09/10	2	25.10	5	25.13	25.10	-3	11,467	-0.03%
2019/09/06	0	0.00	3	24.95	25.00	-3	11,269	-0.03%
2019/09/05	12.5	24.92	7	24.87	24.85	5.5	11,122	0.05%
2019/09/03	0	0.00	8	24.71	24.75	-8	11,124	-0.07%
2019/09/02	8.5	24.87	3	24.92	24.80	5.5	11,532	0.05%
2019/08/30	0	0.00	18.6	24.89	24.90	-18.6	11,450	-0.16%
2019/08/29	2	24.25	0	0.00	24.30	2	11,176	0.02%
2019/08/27	1.1	24.30	4	24.49	24.40	-2.9	11,426	-0.03%
2019/08/26	2	24.13	6	24.17	24.30	-4	12,069	-0.03%
2019/08/23	0	0.00	11	24.41	24.50	-11	11,948	-0.09%
2019/08/22	1	24.40	7	24.49	24.55	-6	11,966	-0.05%
2019/08/21	0	0.00	6	24.35	24.35	-6	12,028	-0.05%
2019/08/20	0	0.00	20	24.15	24.25	-20	11,908	-0.17%
2019/08/19	0	0.00	1	23.70	23.70	-1	11,779	-0.01%
2019/08/16	1	23.75	6	23.67	23.60	-5	11,818	-0.04%
2019/08/15	0	0.00	2	23.50	23.50	-2	11,715	-0.02%
2019/08/14	6	23.59	1	23.70	23.55	5	11,736	0.04%
2019/08/13	2	23.28	99	23.25	23.35	-97	11,695	-0.83%
2019/08/12	5	22.55	0	0.00	22.50	5	11,628	0.04%
2019/08/07	12	22.51	1	22.40	22.30	11	11,897	0.09%
2019/08/06	7	21.97	1	22.00	22.30	6	12,198	0.05%
2019/08/05	9	22.53	0	0.00	22.45	9	12,441	0.07%
2019/08/02	3	22.87	10	22.70	22.80	-7	12,476	-0.06%
2019/08/01	4	23.14	1	23.20	23.25	3	12,473	0.02%
2019/07/31	4.4	23.33	0	23.30	23.30	4.4	12,473	0.04%
2019/07/30	0	0.00	2	23.70	23.55	-2	12,454	-0.02%
2019/07/29	4	23.18	0	0.00	23.45	4	12,455	0.03%
2019/07/26	7	23.42	3	23.42	23.40	4	12,371	0.03%
2019/07/25	3	23.93	2	23.95	23.85	1	12,380	0.01%
2019/07/24	3	24.42	1	24.55	24.15	2	12,430	0.02%
2019/07/23	2	24.05	11	24.08	24.40	-9	12,412	-0.07%
2019/07/22	6	23.74	0	0.00	23.70	6	12,132	0.05%
2019/07/19	13.3	25.35	3.3	25.34	25.30	10	11,735	0.09%
2019/07/18	2.3	25.04	1.1	25.09	25.10	1.2	11,203	0.01%
2019/07/17	32	25.06	3	25.07	25.00	29	11,151	0.26%
2019/07/16	14	25.10	2	25.10	25.15	12	11,174	0.11%
2019/07/15	25.7	25.07	33	25.05	25.05	-7.3	11,285	-0.06%
2019/07/12	39	25.09	3	25.10	25.05	36	11,573	0.31%
2019/07/11	5	24.90	6	24.98	24.90	-1	11,869	-0.01%
2019/07/10	0	0.00	9.1	24.62	24.75	-9.1	12,204	-0.07%
2019/07/08	30	24.20	4	24.45	24.50	26	12,482	0.21%
2019/07/05	1	24.20	0	0.00	24.15	1	12,679	0.01%
2019/07/04	4	24.23	0	0.00	24.30	4	12,992	0.03%
2019/07/03	1	24.05	5	24.17	24.15	-4	13,292	-0.03%
2019/07/02	6	24.13	0	0.00	24.15	6	13,840	0.04%
2019/07/01	10	24.34	0	0.00	24.30	10	14,354	0.07%
2019/06/27	0	0.00	2	24.23	24.30	-2	14,990	-0.01%
2019/06/26	0	0.00	3	24.10	24.10	-3	15,236	-0.02%
2019/06/25	1	24.00	0.1	23.90	23.90	0.9	15,637	0.01%
2019/06/24	1	24.00	1	24.10	24.00	0	17,063	0.00%
2019/06/21	0	0.00	1	24.10	23.95	-1	18,037	-0.01%
2019/06/19	3	23.85	3	23.88	24.05	0	18,417	0.00%
2019/06/18	4	23.59	3	23.50	23.80	1	18,355	0.01%
2019/06/17	5	23.68	0	0.00	23.60	5	18,325	0.03%
2019/06/14	1	23.60	0	0.00	23.75	1	18,554	0.01%
2019/06/13	2	23.65	0	0.00	23.75	2	18,569	0.01%
2019/06/12	6	23.69	5	23.89	23.90	1	18,891	0.01%
2019/06/11	5	23.82	0	0.00	23.80	5	18,974	0.03%
2019/06/10	3	24.02	15	24.06	24.10	-12	18,880	-0.06%
2019/06/06	0	0.00	1	22.95	22.85	-1	18,457	-0.01%
2019/06/05	1	22.80	1	22.80	22.95	0	18,424	0.00%
2019/06/04	1	22.40	15	22.37	22.45	-14	18,383	-0.08%
2019/06/03	10	22.30	1	22.05	22.15	9	18,382	0.05%
2019/05/31	111	22.38	76	22.15	22.50	35	18,145	0.19%	大買/
2019/05/30	2	23.45	3	23.48	23.40	-1	17,344	-0.01%
2019/05/29	4	23.18	3	23.43	23.10	1	17,420	0.01%
2019/05/28	0	0.00	1	23.80	23.80	-1	17,369	-0.01%
2019/05/27	0	0.00	2	23.15	23.05	-2	17,195	-0.01%
2019/05/24	0	0.00	2	23.30	22.95	-2	17,216	-0.01%
2019/05/23	1	22.90	0	0.00	23.10	1	17,142	0.01%
2019/05/22	2	22.80	7	22.83	22.95	-5	17,059	-0.03%
2019/05/21	1	22.95	0	22.95	22.95	1	17,077	0.01%
2019/05/17	5	22.60	0	0.00	22.55	5	16,891	0.03%
2019/05/16	8	22.96	1	23.05	23.00	7	16,731	0.04%
2019/05/15	3	23.65	0.5	23.55	23.50	2.5	16,585	0.02%
2019/05/14	36	23.20	6.1	23.08	23.20	29.9	16,539	0.18%
2019/05/13	26	23.33	37	23.23	23.05	-11	16,265	-0.07%
2019/05/10	6	24.58	17	24.50	24.55	-11	15,941	-0.07%
2019/05/09	12	24.72	4	25.05	24.55	8	15,889	0.05%
2019/05/08	5	25.09	15	25.22	25.45	-10	15,766	-0.06%
2019/05/07	24	25.38	4	25.26	25.50	20	15,905	0.13%
2019/05/06	2	24.90	6	25.02	24.90	-4	16,503	-0.02%
2019/05/03	0	0.00	1	25.60	25.65	-1	16,426	-0.01%
2019/05/02	12	25.58	19	25.70	25.55	-7	16,404	-0.04%
2019/04/30	0	0.00	56	25.25	25.60	-56	16,271	-0.34%
2019/04/29	13	24.83	8	24.79	24.95	5	16,103	0.03%
2019/04/26	11	25.18	0	0.00	25.25	11	16,098	0.07%
2019/04/25	5	25.34	11	25.40	25.35	-6	16,093	-0.04%
2019/04/24	16	25.11	1	25.40	25.25	15	16,042	0.09%
2019/04/23	0	0.00	4	24.85	25.25	-4	16,059	-0.02%
2019/04/22	35	25.24	53	25.14	25.15	-18	15,843	-0.11%
2019/04/19	38	25.56	9.3	25.28	25.35	28.7	15,637	0.18%
2019/04/18	8	25.71	35.9	25.89	25.70	-27.9	15,442	-0.18%
2019/04/17	12.1	25.99	22.1	26.17	25.75	-10	15,131	-0.07%
2019/04/16	46	25.66	19	25.77	26.00	27	14,747	0.18%
2019/04/15	11	25.40	4	25.41	25.45	7	14,327	0.05%
2019/04/12	1	25.30	0	0.00	25.20	1	14,136	0.01%
2019/04/11	8	25.29	6	25.23	25.25	2	13,960	0.01%
2019/04/10	2	25.10	35	25.06	25.15	-33	13,627	-0.24%
2019/04/09	1	24.85	21.2	24.87	24.90	-20.2	13,305	-0.15%
2019/04/08	17	25.04	26	25.03	25.10	-9	12,986	-0.07%
2019/04/03	14	24.62	34.3	24.48	24.60	-20.3	12,377	-0.16%
2019/04/02	9	24.13	28	24.08	24.15	-19	11,849	-0.16%
2019/04/01	14	23.94	67.5	23.99	23.95	-53.5	11,455	-0.47%
2019/03/29	11	23.86	13.1	23.80	23.70	-2.1	11,079	-0.02%
2019/03/28	15	23.75	35	23.69	23.75	-20	10,799	-0.19%
2019/03/27	32	23.77	44.1	23.81	23.75	-12.1	10,385	-0.12%
2019/03/26	41	22.86	22	22.85	22.95	19	8,924	0.21%
2019/03/25	4	22.15	18.3	21.68	22.25	-14.3	7,985	-0.18%
2019/03/21	1	21.50	7	21.55	21.50	-6	7,375	-0.08%
2019/03/19	0	0.00	14	21.41	21.40	-14	7,288	-0.19%
2019/03/18	5	21.00	3.6	20.93	21.10	1.4	7,127	0.02%
2019/03/15	2	21.03	0	0.00	20.70	2	7,122	0.03%
2019/03/14	0	0.00	5	21.40	21.20	-5	6,784	-0.07%
2019/03/13	0	0.00	0.1	21.00	21.00	-0.1	6,751	0.00%
2019/03/12	1	20.90	1	20.90	20.95	0	6,778	0.00%
2019/03/11	0	0.00	2	20.70	20.65	-2	6,805	-0.03%
2019/03/08	1	20.70	0	0.00	20.65	1	6,954	0.01%
2019/03/07	6	21.00	7	21.00	21.00	-1	6,980	-0.01%
2019/02/26	10	21.30	10	21.40	21.30	0	6,949	0.00%
2019/02/25	0	0.00	1	21.30	21.40	-1	6,886	-0.01%
2019/02/22	15	21.15	10	21.25	21.30	5	6,911	0.07%
2019/02/21	2	21.20	0	0.00	21.15	2	6,981	0.03%
2019/02/20	1	21.10	4	21.15	21.20	-3	7,015	-0.04%
2019/02/19	0	0.00	14	21.19	21.15	-14	7,018	-0.20%
2019/02/18	0	0.00	1	21.05	21.10	-1	7,180	-0.01%
2019/02/15	0	0.00	2	21.10	21.00	-2	7,222	-0.03%
2019/02/14	15	21.04	2	21.08	21.00	13	7,261	0.18%
2019/02/13	0	0.00	3	21.30	21.15	-3	7,309	-0.04%
2019/02/12	3	21.18	0	0.00	21.10	3	7,220	0.04%
2019/02/11	0	0.00	3	21.23	21.30	-3	7,158	-0.04%
2019/01/30	12	21.14	30	21.07	21.10	-18	7,106	-0.25%
2019/01/29	1	20.90	0	0.00	21.00	1	7,104	0.01%
2019/01/28	6	21.18	8	21.06	21.30	-2	7,115	-0.03%
2019/01/25	12	21.02	35	21.07	21.30	-23	7,064	-0.33%
2019/01/24	2	20.45	5	20.32	20.50	-3	6,412	-0.05%
2019/01/21	9	20.02	0	0.00	20.00	9	6,511	0.14%
2019/01/18	0.5	20.05	9	20.03	20.10	-8.5	6,609	-0.13%
2019/01/17	10	19.75	1	19.75	19.80	9	6,717	0.13%
2019/01/16	0	0.00	4.5	19.70	19.75	-4.5	6,767	-0.07%
2019/01/15	0	0.00	1	19.70	19.70	-1	6,793	-0.01%
2019/01/14	0.5	19.35	5	19.25	19.40	-4.5	6,741	-0.07%
2019/01/11	5	19.35	0	0.00	19.35	5	6,793	0.07%
2019/01/09	0.6	19.35	0	0.00	19.40	0.6	6,802	0.01%
2019/01/08	3	18.95	0	0.00	19.00	3	6,849	0.04%
2019/01/04	1	18.80	0.2	18.85	18.75	0.8	7,115	0.01%
2019/01/02	0	0.00	0.2	18.95	18.90	-0.2	7,684	0.00%
2018/12/28	0	0.00	5	19.05	19.10	-5	7,901	-0.06%
2018/12/24	0	0.00	17.3	19.30	19.25	-17.3	8,467	-0.20%
2018/12/22	0	0.00	1	18.70	18.70	-1	8,431	-0.01%
2018/12/21	0	0.00	1	18.70	18.60	-1	8,569	-0.01%
2018/12/18	2	18.75	0	0.00	18.75	2	8,614	0.02%
2018/12/17	0.5	19.15	0	0.00	19.10	0.5	8,654	0.01%
2018/12/12	1.4	19.10	0	0.00	19.10	1.4	9,116	0.02%
2018/12/11	1	18.70	1	18.70	18.60	0	9,268	0.00%
2018/12/10	1	18.60	3	18.85	18.85	-2	9,419	-0.02%
2018/12/07	0	0.00	12	19.24	19.10	-12	9,415	-0.13%
2018/12/06	4	19.00	0	0.00	19.00	4	9,480	0.04%
2018/12/05	3	19.67	0	0.00	19.70	3	9,434	0.03%
2018/12/03	0.3	20.10	2.2	20.10	20.10	-1.9	9,660	-0.02%
2018/11/30	1	19.60	0.3	19.60	19.55	0.7	9,500	0.01%
2018/11/29	1	19.55	0	0.00	19.55	1	9,462	0.01%
2018/11/28	2	19.40	1	19.50	19.50	1	9,397	0.01%
2018/11/23	1	18.70	0	0.00	18.75	1	9,386	0.01%
2018/11/22	0	0.00	10	18.95	18.95	-10	9,425	-0.11%
2018/11/21	7	18.84	29	18.95	18.80	-22	9,487	-0.23%
2018/11/20	1	19.15	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	6	19.58	19.70	-6	9,441	-0.06%
2018/11/15	10	18.85	10	18.82	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	18.75	0	0.00	18.90	1	9,247	0.01%
2018/11/12	0	0.00	1	19.05	19.05	-1	9,272	-0.01%
2018/11/09	1	18.60	10	18.60	18.65	-9	9,244	-0.10%
2018/11/08	1	18.70	0	0.00	18.70	1	9,305	0.01%
2018/11/07	1	18.60	0	0.00	18.85	1	9,384	0.01%
2018/11/06	2	18.45	0	0.00	18.50	2	9,524	0.02%
2018/11/05	0	0.00	0.4	18.70	18.65	-0.4	9,450	0.00%
2018/11/02	15	18.46	3	18.67	18.55	12	9,374	0.13%
2018/11/01	1	19.00	0	0.00	19.00	1	9,231	0.01%
2018/10/31	2.6	18.63	35	18.67	18.90	-32.4	9,220	-0.35%
2018/10/29	1	18.05	15	18.18	18.05	-14	9,168	-0.15%
2018/10/26	1	17.75	1	18.05	18.20	0	9,224	0.00%
2018/10/25	36	17.31	33	17.47	17.80	3	9,478	0.03%
2018/10/24	0	0.00	1	17.80	17.85	-1	9,787	-0.01%
2018/10/19	30	17.30	30	17.40	17.55	0	10,149	0.00%
2018/10/18	0	0.00	4	17.55	17.55	-4	10,128	-0.04%
2018/10/17	131.5	17.68	130	17.66	17.55	1.5	10,214	0.01%	大買/大賣/
2018/10/16	1	17.45	3	17.48	17.50	-2	10,373	-0.02%
2018/10/15	3	17.75	31	17.70	17.75	-28	10,421	-0.27%
2018/10/12	23	17.46	16	17.38	17.90	7	10,633	0.07%
2018/10/11	31	17.11	6	17.00	17.00	25	10,687	0.23%
2018/10/09	16.6	18.24	1	18.30	18.20	15.6	10,898	0.14%
2018/10/08	6	18.27	14	18.15	18.25	-8	10,918	-0.07%
2018/10/05	1.9	18.74	0	0.00	18.65	1.9	10,818	0.02%
2018/10/04	4	19.55	0	0.00	19.50	4	10,568	0.04%
2018/10/03	17	19.81	0	0.00	19.75	17	10,558	0.16%
2018/10/02	2	19.85	5	19.85	19.85	-3	10,591	-0.03%
2018/10/01	0	0.00	1	20.05	19.90	-1	10,760	-0.01%
2018/09/27	5	19.90	5	19.95	19.95	0	11,632	0.00%
2018/09/26	2	19.90	0	0.00	19.85	2	11,740	0.02%
2018/09/25	3	19.70	0	0.00	19.95	3	11,850	0.03%
2018/09/20	6	19.70	0	0.00	19.70	6	11,897	0.05%
2018/09/19	3	19.80	0	0.00	19.75	3	12,040	0.02%
2018/09/18	33	19.64	100	19.60	19.55	-67	12,009	-0.56%
2018/09/17	149	20.13	0	0.00	20.10	149	11,833	1.26%	大買/鉅額交易
2018/09/14	2.2	20.32	1	20.40	20.50	1.2	11,705	0.01%
2018/09/13	2	20.40	5	20.30	20.40	-3	11,559	-0.03%
2018/09/12	12	20.25	0	0.00	20.20	12	11,603	0.10%
2018/09/11	0	0.00	10	20.53	20.50	-10	11,681	-0.09%
2018/09/10	34	20.51	2	21.18	20.20	32	11,925	0.27%
2018/09/07	2	21.23	1	21.20	21.20	1	11,970	0.01%
2018/09/06	3	21.25	0	0.00	21.35	3	11,988	0.03%
2018/09/05	7	21.50	0.9	21.65	21.45	6.1	12,140	0.05%
2018/09/03	20	21.60	0	0.00	21.60	20	12,343	0.16%
2018/08/31	26	21.54	0.1	21.95	21.75	25.9	12,387	0.21%
2018/08/29	11	21.55	0.2	21.90	21.70	10.8	12,476	0.09%
2018/08/28	2	21.45	0	0.00	21.45	2	12,600	0.02%
2018/08/27	20	21.30	0	0.00	21.35	20	12,847	0.16%
2018/08/24	7	21.29	0	0.00	21.30	7	12,975	0.05%
2018/08/23	4	21.43	0	0.00	21.45	4	13,335	0.03%
2018/08/22	10	21.35	0	0.00	21.35	10	13,642	0.07%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/20	1	21.20	5	21.30	21.20	-4	13,840	-0.03%
2018/08/17	2	21.30	10	21.25	21.20	-8	13,924	-0.06%
2018/08/16	4	21.35	0	0.00	21.35	4	13,968	0.03%
2018/08/15	1	21.70	0	0.00	21.55	1	14,117	0.01%
2018/08/14	5	21.72	0	0.00	21.65	5	14,316	0.03%
2018/08/13	7	21.96	0.1	22.10	21.85	6.9	14,557	0.05%
2018/08/09	8	22.36	1	22.35	22.35	7	14,676	0.05%
2018/08/08	1	22.40	0	0.00	22.40	1	14,989	0.01%
2018/08/07	1	22.30	0.2	22.50	22.40	0.8	15,364	0.01%
2018/08/06	20	22.35	0	0.00	22.45	20	15,582	0.13%
2018/08/02	9	22.32	3	22.20	22.10	6	16,078	0.04%
2018/08/01	9	22.22	14	22.27	22.35	-5	16,048	-0.03%
2018/07/31	17	23.63	2	23.55	23.65	15	15,791	0.09%
2018/07/30	7	23.44	0	0.00	23.40	7	15,655	0.04%
2018/07/27	2	23.35	0	0.00	23.35	2	15,678	0.01%
2018/07/26	1	22.95	0	0.00	23.15	1	15,728	0.01%
2018/07/25	4	23.09	0	0.00	23.05	4	15,648	0.03%
2018/07/24	0	0.00	0.2	23.20	23.20	-0.2	15,722	0.00%
2018/07/23	35	23.05	2	23.05	22.90	33	15,822	0.21%
2018/07/20	5	23.50	7	23.45	23.25	-2	15,862	-0.01%
2018/07/19	1.3	23.63	0	0.00	23.55	1.3	16,044	0.01%
2018/07/18	1	23.70	8	23.72	23.70	-7	15,892	-0.04%
2018/07/17	0	0.00	166	23.57	23.80	-166	15,644	-1.06%	大賣/鉅額交易
2018/07/16	1	22.60	0	0.00	22.70	1	15,094	0.01%
2018/07/13	1	21.90	0	0.00	22.35	1	15,059	0.01%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	9	21.74	1	21.80	21.80	8	15,255	0.05%
2018/07/10	8	22.00	0	0.00	22.00	8	15,253	0.05%
2018/07/06	8	21.57	3	21.52	21.70	5	15,456	0.03%
2018/07/05	129	21.71	5	21.80	21.70	124	15,376	0.81%	大買/鉅額交易
2018/07/04	10	22.18	2	22.20	22.20	8	14,874	0.05%
2018/07/03	2	22.30	0	0.00	22.25	2	15,032	0.01%
2018/07/02	23	22.62	0	0.00	22.40	23	15,382	0.15%
2018/06/29	4.5	22.58	0	0.00	22.65	4.5	15,496	0.03%
2018/06/28	1	22.25	5	22.25	22.40	-4	15,465	-0.03%
2018/06/27	2	22.40	0	0.00	22.40	2	15,426	0.01%
2018/06/26	3	22.47	20	22.70	22.40	-17	15,570	-0.11%
2018/06/25	3	22.75	0	0.00	22.70	3	15,507	0.02%
2018/06/22	6	22.75	0	0.00	22.75	6	15,831	0.04%
2018/06/21	4	22.88	0	0.00	22.85	4	16,043	0.02%
2018/06/20	1	22.90	0	0.00	23.00	1	16,519	0.01%
2018/06/19	21	22.95	2	22.85	22.85	19	16,672	0.11%
2018/06/15	16	23.25	0	0.00	23.20	16	16,733	0.10%
2018/06/13	17	23.51	3	23.42	23.35	14	17,619	0.08%
2018/06/12	10	23.35	0	0.00	23.30	10	18,671	0.05%
2018/06/11	0	0.00	10	23.55	23.55	-10	20,223	-0.05%
2018/06/08	20	23.60	0	0.00	23.40	20	21,852	0.09%
2018/06/07	5	23.45	4	23.40	23.45	1	22,369	0.00%
2018/06/06	4	23.41	0	0.00	23.45	4	23,533	0.02%
2018/06/05	4	23.35	0.1	23.35	23.30	3.9	24,055	0.02%
2018/06/04	8	23.60	6	23.61	23.55	2	24,033	0.01%
2018/06/01	3	22.80	1	23.10	23.05	2	23,845	0.01%
2018/05/31	24	22.80	2	23.13	22.55	22	23,872	0.09%
2018/05/30	27	22.87	0	0.00	22.80	27	23,589	0.11%
2018/05/29	8	23.21	0	0.00	23.15	8	23,434	0.03%
2018/05/28	4	23.34	2	23.35	23.35	2	23,602	0.01%
2018/05/25	1	23.35	1	23.40	23.30	0	23,917	0.00%
2018/05/24	1	23.10	0	0.00	23.20	1	23,928	0.00%
2018/05/23	5	23.20	0	0.00	23.20	5	24,156	0.02%
2018/05/22	4	23.48	3	23.52	23.50	1	24,376	0.00%
2018/05/21	15	23.28	8	23.49	23.40	7	24,612	0.03%
2018/05/18	5	23.08	1	23.00	23.00	4	24,392	0.02%
2018/05/15	7	23.33	0	0.00	23.15	7	24,301	0.03%
2018/05/14	4	23.66	16	23.39	23.65	-12	24,389	-0.05%
2018/05/11	9	23.18	0	0.00	23.15	9	24,251	0.04%
2018/05/10	19	23.38	4	23.45	23.45	15	24,106	0.06%
2018/05/09	5	23.80	1	23.90	23.70	4	23,902	0.02%
2018/05/08	1	23.85	1	24.05	23.85	0	23,948	0.00%
2018/05/07	5	24.11	9	24.11	24.20	-4	23,954	-0.02%
2018/05/04	1	23.50	6.4	23.46	23.40	-5.4	23,702	-0.02%
2018/05/03	0	0.00	2	23.95	23.80	-2	23,644	-0.01%
2018/04/27	0	0.00	0.6	23.65	23.65	-0.6	24,545	0.00%
2018/04/26	1	23.80	2	23.70	23.60	-1	24,717	0.00%
2018/04/25	2	23.60	0	0.00	23.50	2	24,570	0.01%
2018/04/24	5	23.75	2	23.70	23.70	3	24,487	0.01%
2018/04/23	2	24.00	4	24.10	24.10	-2	24,541	-0.01%
2018/04/20	12	23.97	3	24.10	23.90	9	24,556	0.04%
2018/04/19	0	0.00	4	24.13	24.25	-4	24,474	-0.02%
2018/04/18	3	23.95	1	24.40	23.85	2	24,724	0.01%
2018/04/17	2	24.20	4	24.25	24.25	-2	24,596	-0.01%
2018/04/16	36	23.81	0	0.00	23.70	36	24,490	0.15%
2018/04/13	1	23.95	20	23.90	23.80	-19	24,455	-0.08%
2018/04/12	2	24.05	2	24.30	24.10	0	24,326	0.00%
2018/04/11	3	24.15	0	0.00	23.95	3	24,117	0.01%
2018/04/10	45	23.98	0	0.00	23.70	45	24,125	0.19%
2018/04/09	3.5	23.75	3	23.73	23.70	0.5	24,069	0.00%
2018/04/03	12	24.11	1	24.00	24.00	11	23,986	0.05%
2018/04/02	9	24.67	3	24.48	24.55	6	23,704	0.03%
2018/03/30	1	25.25	1	25.20	25.05	0	23,678	0.00%
2018/03/28	3	25.30	0	0.00	25.30	3	24,078	0.01%
2018/03/27	3	25.60	1	25.70	25.70	2	24,099	0.01%
2018/03/26	0	0.00	13	24.98	25.30	-13	23,784	-0.05%
2018/03/23	79	24.91	11	24.97	24.85	68	23,601	0.29%
2018/03/22	26	25.84	1	26.15	25.65	25	23,300	0.11%
2018/03/21	6	26.25	22	26.30	26.10	-16	23,131	-0.07%
2018/03/20	5	25.57	7.1	25.94	26.10	-2.1	22,992	-0.01%
2018/03/19	6	25.70	0	0.00	25.45	6	22,381	0.03%
2018/03/16	72	25.75	5	26.06	25.60	67	21,994	0.30%
2018/03/15	62	26.22	54	26.42	26.50	8	20,982	0.04%
2018/03/14	87	27.39	78	27.67	26.95	9	19,735	0.05%
2018/03/13	83	27.53	82	27.27	27.35	1	18,270	0.01%
2018/03/12	4	27.36	25	27.44	27.35	-21	18,033	-0.12%
2018/03/09	13	25.44	17.3	25.34	25.40	-4.3	17,233	-0.02%
2018/03/08	1	24.80	2.5	24.61	24.65	-1.5	16,926	-0.01%
2018/03/07	2.9	24.73	4	24.80	24.65	-1.1	17,100	-0.01%
2018/03/06	0	0.00	2	24.70	24.70	-2	17,400	-0.01%
2018/03/02	5	24.50	0	0.00	24.70	5	17,879	0.03%
2018/03/01	0	0.00	13	24.45	24.90	-13	18,081	-0.07%
2018/02/27	0	0.00	24	24.48	24.50	-24	18,127	-0.13%
2018/02/26	3	24.43	0	0.00	24.30	3	17,819	0.02%
2018/02/23	1	24.90	5	24.71	24.60	-4	17,854	-0.02%
2018/02/22	15	24.37	1	24.50	24.50	14	18,108	0.08%
2018/02/21	0	0.00	14	23.83	24.40	-14	17,949	-0.08%
2018/02/12	3	22.95	0	0.00	22.90	3	17,734	0.02%
2018/02/09	2	22.78	0	0.00	22.70	2	17,712	0.01%
2018/02/08	7	23.05	1	23.10	23.00	6	17,831	0.03%
2018/02/07	3	22.88	19	23.04	23.15	-16	18,124	-0.09%
2018/02/06	63	22.22	1	22.10	22.35	62	18,107	0.34%
2018/02/05	6	23.79	2	23.93	23.80	4	17,883	0.02%
2018/02/02	0	0.00	5	24.38	24.20	-5	17,896	-0.03%
2018/02/01	2	24.15	2	24.40	24.20	0	18,009	0.00%
2018/01/31	1	24.20	2	24.40	24.50	-1	18,379	-0.01%
2018/01/29	1	24.10	2	24.30	24.30	-1	18,460	-0.01%
2018/01/26	5	24.32	0	0.00	24.40	5	18,949	0.03%
2018/01/25	2	24.60	0	0.00	24.60	2	19,017	0.01%
2018/01/24	13	25.17	18	25.07	25.10	-5	18,883	-0.03%
2018/01/23	5	24.77	19.1	24.78	24.90	-14.1	18,534	-0.08%
2018/01/22	1	24.25	55	24.21	24.30	-54	17,952	-0.30%
2018/01/19	3	23.72	0	0.00	23.80	3	17,668	0.02%
2018/01/18	0	0.00	66	23.95	23.75	-66	17,594	-0.38%
2018/01/17	6	23.80	26	23.88	23.90	-20	17,577	-0.11%
2018/01/16	7	23.84	0	0.00	23.85	7	18,041	0.04%
2018/01/15	6	23.80	0	0.00	23.95	6	18,096	0.03%
2018/01/12	8	23.93	4	23.99	23.90	4	18,147	0.02%
2018/01/11	0	0.00	3.8	23.45	23.45	-3.8	17,943	-0.02%
2018/01/10	1	23.25	7	23.34	23.30	-6	18,097	-0.03%
2018/01/09	1	23.50	2	23.60	23.55	-1	18,319	-0.01%
2018/01/05	21	23.56	0	0.00	23.65	21	18,757	0.11%
2018/01/04	0	0.00	0.3	23.45	23.45	-0.3	18,936	0.00%
2018/01/03	3	23.60	1	23.70	23.60	2	19,036	0.01%
2018/01/02	3	23.90	2	24.30	23.80	1	18,881	0.01%