緯創 (3231)-元大-仁愛券商分點個股進出

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－元大-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-仁愛券商分點個股進出
元大-仁愛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	29.8	112.49	10	112.60	112.00	19.8	72,049	0.03%
2024/06/04	18.2	112.51	19	113.13	112.50	-0.8	72,675	0.00%
2024/06/03	11.6	114.41	45	115.47	114.00	-33.4	73,293	-0.05%
2024/05/31	39.1	113.46	2	112.00	112.00	37.1	73,367	0.05%
2024/05/30	12.7	115.67	14.5	115.31	114.00	-1.9	74,322	0.00%
2024/05/29	52.1	117.59	17	116.32	116.00	35.1	74,963	0.05%
2024/05/28	58.9	120.05	65.5	120.36	119.00	-6.6	75,364	-0.01%
2024/05/27	13.1	116.12	18.1	116.30	116.50	-5	73,924	-0.01%
2024/05/24	29	115.45	40.4	115.36	115.00	-11.4	74,640	-0.02%
2024/05/23	44.5	115.22	19.4	114.57	114.00	25.1	75,063	0.03%
2024/05/22	9.3	113.99	19	114.08	115.00	-9.7	76,003	-0.01%
2024/05/21	8	112.56	5.3	112.71	112.50	2.7	77,104	0.00%
2024/05/20	24.2	111.29	11	111.00	111.00	13.2	78,013	0.02%
2024/05/17	22.2	112.21	1.6	112.44	112.00	20.6	78,478	0.03%
2024/05/16	54.7	114.37	15.1	114.37	112.00	39.6	79,140	0.05%
2024/05/15	38	115.41	78.9	115.18	115.00	-40.9	79,763	-0.05%
2024/05/14	26.4	111.50	8.2	112.13	111.50	18.2	80,645	0.02%
2024/05/13	21.5	111.98	5	111.90	111.00	16.5	82,476	0.02%
2024/05/10	6.1	111.92	11.5	112.84	114.00	-5.4	83,680	-0.01%
2024/05/09	35.4	112.85	1.1	112.62	112.00	34.3	83,772	0.04%
2024/05/08	11.2	115.28	11.2	115.46	115.00	-0.1	83,938	0.00%
2024/05/07	2	113.50	3	113.67	114.50	-1	84,610	0.00%
2024/05/06	9	113.39	8.7	114.02	114.00	0.3	85,451	0.00%
2024/05/03	24.7	112.39	14.1	112.45	111.00	10.6	86,165	0.01%
2024/05/02	12.1	113.29	20.1	114.10	114.50	-8	87,795	-0.01%
2024/04/30	4	113.38	11	113.59	113.50	-7	88,654	-0.01%
2024/04/29	6.3	113.87	11	114.86	114.00	-4.7	90,496	-0.01%
2024/04/26	11.3	113.59	7.3	113.59	113.00	4	94,369	0.00%
2024/04/25	32.7	112.33	6.2	113.84	112.00	26.5	98,203	0.03%
2024/04/24	31.3	115.69	42.6	115.58	115.50	-11.2	98,635	-0.01%
2024/04/23	17	110.71	16	110.97	111.00	1	98,685	0.00%
2024/04/22	52	111.72	20.6	110.71	108.50	31.4	98,941	0.03%
2024/04/19	46	114.50	50.2	115.57	115.00	-4.2	99,484	0.00%
2024/04/18	17.2	114.39	36.4	116.54	118.00	-19.2	100,151	-0.02%
2024/04/17	64.9	114.13	32.2	115.02	114.50	32.7	100,628	0.03%
2024/04/16	83.7	114.97	66.2	113.67	114.00	17.4	99,977	0.02%
2024/04/15	47.1	120.27	83.3	119.57	119.50	-36.2	99,746	-0.04%
2024/04/12	18.6	123.35	17	123.88	122.50	1.6	99,486	0.00%
2024/04/11	52.9	123.79	12.1	124.53	123.00	40.8	98,973	0.04%
2024/04/10	51.2	126.82	47.1	126.31	125.50	4.1	98,514	0.00%
2024/04/09	91	127.16	27.1	126.54	126.00	63.9	97,978	0.07%
2024/04/08	57.9	131.15	65.3	131.62	132.00	-7.3	97,472	-0.01%
2024/04/03	37.6	127.31	137.2	129.01	129.50	-99.6	97,382	-0.10%	大賣/
2024/04/02	14.3	124.10	17.1	124.35	125.00	-2.8	95,006	0.00%
2024/04/01	90.1	124.29	34	123.21	122.50	56.1	94,296	0.06%
2024/03/29	46.3	125.14	175.7	125.79	125.00	-129.4	93,180	-0.14%	大賣/鉅額交易
2024/03/28	27.1	117.97	54.6	119.53	120.50	-27.5	90,381	-0.03%
2024/03/27	18.4	116.81	5.4	116.94	117.00	13	90,264	0.01%
2024/03/26	51.8	117.64	43	119.07	117.00	8.8	91,006	0.01%
2024/03/25	17.6	123.35	14	124.00	122.00	3.6	90,863	0.00%
2024/03/22	24.4	122.56	36.4	122.84	123.00	-12.1	91,132	-0.01%
2024/03/21	24	121.06	20.5	121.26	120.50	3.5	90,520	0.00%
2024/03/20	52.5	122.54	40.6	122.78	120.00	11.9	90,895	0.01%
2024/03/19	20	121.93	53.1	121.64	122.50	-33.1	90,127	-0.04%
2024/03/18	26.1	119.68	31.1	119.61	120.00	-4.9	89,597	-0.01%
2024/03/15	19.3	117.37	21.1	118.28	119.50	-1.8	89,472	0.00%
2024/03/14	17.1	114.97	18.3	115.91	115.50	-1.2	88,677	0.00%
2024/03/13	95	118.22	22	116.89	116.50	73	88,539	0.08%
2024/03/12	45.1	121.30	32.7	122.26	122.50	12.4	87,599	0.01%
2024/03/11	39	122.24	60.2	122.85	121.00	-21.3	86,981	-0.02%
2024/03/08	25.1	116.94	39.2	116.80	116.00	-14.1	84,658	-0.02%
2024/03/07	63.2	117.29	38.4	116.90	116.00	24.9	84,305	0.03%
2024/03/06	28.5	119.59	25.6	120.21	119.50	2.9	84,380	0.00%
2024/03/05	49.2	120.78	54.9	120.99	121.50	-5.7	84,705	-0.01%
2024/03/04	35.7	118.84	40.2	119.92	116.50	-4.5	83,596	-0.01%
2024/03/01	25.1	118.00	78.7	118.35	118.00	-53.6	82,963	-0.06%
2024/02/29	75.3	114.59	10	114.80	115.50	65.3	82,639	0.08%
2024/02/27	47	112.96	84.1	113.02	113.50	-37.1	82,161	-0.05%
2024/02/26	24.4	116.64	25.5	116.88	117.00	-1.2	81,520	0.00%
2024/02/23	92.7	119.76	46.1	118.14	116.00	46.7	82,394	0.06%
2024/02/22	49.3	120.35	57.8	120.46	119.00	-8.6	82,377	-0.01%
2024/02/21	44.5	118.28	22.1	118.77	118.50	22.3	81,420	0.03%
2024/02/20	68	121.97	13.2	122.34	122.00	54.7	80,732	0.07%
2024/02/19	67.8	124.60	17.1	124.06	122.50	50.8	80,311	0.06%
2024/02/16	52.5	127.15	40.5	128.58	126.00	12	80,523	0.01%
2024/02/15	106.6	132.12	146.5	132.02	130.50	-39.9	79,728	-0.05%	大買/大賣/
2024/02/05	112.3	123.84	38.4	123.60	124.50	73.9	78,923	0.09%	大買/
2024/02/02	33.3	118.74	95.4	119.07	120.00	-62	78,367	-0.08%
2024/02/01	26.6	113.66	50.5	114.70	115.00	-23.9	78,456	-0.03%
2024/01/31	65.5	115.11	19	115.39	114.50	46.5	81,131	0.06%
2024/01/30	23.1	118.32	85.2	118.41	118.00	-62.1	80,957	-0.08%
2024/01/29	31	115.82	97	116.18	116.50	-66	80,092	-0.08%
2024/01/26	96.8	113.52	57.1	112.94	113.00	39.8	79,717	0.05%
2024/01/25	94.1	116.38	117.9	116.76	115.00	-23.8	79,371	-0.03%	大賣/
2024/01/24	46.1	115.27	36.7	115.88	116.00	9.4	77,578	0.01%
2024/01/23	61.5	116.07	147.6	116.05	117.00	-86	77,090	-0.11%	大賣/
2024/01/22	129.8	115.51	990.2	114.34	116.50	-860.5	75,750	-1.14%	大買/大賣/鉅額交易
2024/01/19	34.3	102.92	305.8	103.88	107.00	-271.6	72,889	-0.37%	大賣/鉅額交易
2024/01/18	131.5	96.68	93.3	97.38	97.70	38.1	69,445	0.05%	大買/
2024/01/17	295.8	99.35	103	99.37	97.90	192.8	69,404	0.28%	大買/大賣/鉅額交易
2024/01/16	71	98.46	72.3	99.23	98.60	-1.3	69,586	0.00%
2024/01/15	371.7	99.70	55.1	98.75	98.60	316.6	69,770	0.45%	大買/鉅額交易
2024/01/12	391.2	99.63	154.8	99.46	99.50	236.4	69,377	0.34%	大買/大賣/鉅額交易
2024/01/11	6	96.35	77.2	96.74	97.60	-71.2	68,947	-0.10%
2024/01/10	12	94.43	11	94.96	94.50	1	70,996	0.00%
2024/01/09	65	95.72	35	95.89	94.00	30	72,328	0.04%
2024/01/08	14.1	94.51	34	94.70	94.40	-19.9	72,025	-0.03%
2024/01/05	20	94.34	5	94.26	93.60	15	72,968	0.02%
2024/01/04	20.2	93.84	14	94.49	94.20	6.2	74,314	0.01%
2024/01/03	26.5	93.43	6	93.83	93.50	20.5	76,970	0.03%
2024/01/02	131.9	95.57	23.1	95.99	93.70	108.8	77,612	0.14%	大買/鉅額交易
2023/12/29	36	97.96	107.4	98.16	98.60	-71.4	76,858	-0.09%	大賣/
2023/12/28	32.4	96.46	29.4	96.82	95.90	3	76,126	0.00%
2023/12/27	13.4	96.78	16	96.96	96.70	-2.7	77,213	0.00%
2023/12/26	30.4	96.52	38	97.03	97.00	-7.6	79,699	-0.01%
2023/12/25	22.1	96.61	75.5	96.66	96.60	-53.4	80,972	-0.07%
2023/12/22	22.9	94.63	14	95.01	94.20	8.9	80,706	0.01%
2023/12/21	47.1	94.69	63.4	94.78	95.20	-16.3	80,789	-0.02%
2023/12/20	24.3	94.03	69.5	94.21	94.20	-45.2	80,167	-0.06%
2023/12/19	22.5	92.78	6.1	92.76	92.00	16.4	79,775	0.02%
2023/12/18	18	92.60	11.1	92.55	92.30	6.9	80,271	0.01%
2023/12/15	36.7	92.13	11.8	92.59	91.60	24.9	81,153	0.03%
2023/12/14	47.5	93.53	35	93.79	93.10	12.5	81,709	0.02%
2023/12/13	43.3	92.74	34	92.76	92.90	9.3	81,924	0.01%
2023/12/12	51.3	91.22	20.2	90.94	90.50	31.1	82,288	0.04%
2023/12/11	41.2	92.37	27	91.99	91.80	14.2	83,190	0.02%
2023/12/08	170.5	93.86	19	93.12	92.60	151.5	83,663	0.18%	大買/鉅額交易
2023/12/07	35.2	92.96	48.3	93.20	93.40	-13.1	84,174	-0.02%
2023/12/06	33.1	90.78	31.2	91.20	91.20	1.9	85,906	0.00%
2023/12/05	59.2	89.39	37	89.58	89.20	22.2	86,114	0.03%
2023/12/04	57.7	92.18	21	92.03	91.30	36.7	86,032	0.04%
2023/12/01	46.2	91.11	48	92.33	92.80	-1.8	86,253	0.00%
2023/11/30	52.5	91.87	11	91.88	91.50	41.5	86,241	0.05%
2023/11/29	38.2	93.37	29	93.64	93.30	9.2	86,498	0.01%
2023/11/28	37.3	92.26	18	92.47	92.50	19.3	88,159	0.02%
2023/11/27	87.7	92.67	13	92.99	92.70	74.7	90,725	0.08%
2023/11/24	25	95.29	12	95.46	96.00	13	91,275	0.01%
2023/11/22	152.1	98.61	25.5	97.93	97.60	126.6	94,745	0.13%	大買/鉅額交易
2023/11/21	45.6	102.55	42	102.38	102.50	3.6	97,250	0.00%
2023/11/20	18	99.19	25.1	99.45	99.70	-7.1	100,938	-0.01%
2023/11/17	34.1	98.99	28.5	99.26	99.00	5.6	102,125	0.01%
2023/11/16	19	98.85	6	99.02	99.00	13	103,972	0.01%
2023/11/15	36	99.90	32.5	100.50	99.00	3.5	105,424	0.00%
2023/11/14	49	98.95	40	98.11	98.10	9	108,376	0.01%
2023/11/13	27.6	98.64	69.4	99.56	100.00	-41.8	112,049	-0.04%
2023/11/10	46.7	96.62	28.5	97.45	98.10	18.2	113,658	0.02%
2023/11/09	61.1	98.48	51.3	98.95	98.60	9.8	114,264	0.01%
2023/11/08	83.1	97.91	80.3	98.15	97.30	2.8	115,887	0.00%
2023/11/07	14	92.86	25.5	93.36	93.40	-11.5	115,130	-0.01%
2023/11/06	10.5	92.35	13	92.90	92.10	-2.5	118,831	0.00%
2023/11/03	31.6	92.48	16	91.58	91.20	15.6	121,725	0.01%
2023/11/02	14	93.01	14.1	93.50	92.80	-0.1	126,175	0.00%
2023/11/01	17.1	90.01	17	89.81	89.50	0.1	127,805	0.00%
2023/10/31	22.2	91.25	17.5	91.09	89.40	4.7	132,840	0.00%
2023/10/30	16	95.08	9	94.43	93.70	7	134,868	0.01%
2023/10/27	31.1	95.76	25	96.25	94.30	6.1	138,647	0.00%
2023/10/26	21.4	93.24	24	93.26	93.20	-2.6	140,010	0.00%
2023/10/25	65.2	96.44	78	95.72	95.30	-12.8	142,461	-0.01%
2023/10/24	34	94.81	61	94.50	96.20	-27	142,120	-0.02%
2023/10/23	48	93.18	34	93.04	92.50	14	141,242	0.01%
2023/10/20	22.1	89.89	27	91.28	91.40	-4.9	141,005	0.00%
2023/10/19	33.1	90.89	34	91.32	91.70	-0.9	140,393	0.00%
2023/10/18	61.2	90.19	99.9	90.23	91.00	-38.7	139,872	-0.03%
2023/10/17	105.6	96.44	64	96.33	94.70	41.6	137,104	0.03%	大買/
2023/10/16	25.7	98.46	7	98.57	98.00	18.7	135,942	0.01%
2023/10/13	58.9	99.55	10	99.99	99.10	48.9	135,724	0.04%
2023/10/12	21.1	100.28	41	101.37	102.50	-19.9	134,759	-0.01%
2023/10/11	94.5	101.28	26.2	105.20	98.20	68.3	134,082	0.05%
2023/10/06	50	108.18	90.5	108.28	108.50	-40.5	134,437	-0.03%
2023/10/05	69.3	106.32	50.3	106.66	107.00	19.1	136,130	0.01%
2023/10/04	41.4	105.07	27	105.33	106.00	14.4	137,219	0.01%
2023/10/03	151.2	110.39	37.5	109.29	108.00	113.7	137,686	0.08%	大買/鉅額交易
2023/10/02	33.2	111.09	103.6	109.91	111.00	-70.4	138,259	-0.05%	大賣/
2023/09/28	70.2	102.86	30	102.92	101.50	40.2	137,680	0.03%
2023/09/27	7.4	101.34	26	103.15	103.00	-18.6	137,943	-0.01%
2023/09/26	4.3	102.10	1.5	103.23	101.50	2.8	138,726	0.00%
2023/09/25	22.4	101.76	24	102.50	103.00	-1.6	139,770	0.00%
2023/09/22	13.1	101.47	26	101.90	102.50	-12.9	141,561	-0.01%
2023/09/21	31	98.75	45.4	99.39	100.50	-14.4	142,708	-0.01%
2023/09/20	29.6	99.86	47	100.18	98.70	-17.4	143,098	-0.01%
2023/09/19	99.3	99.17	100.4	98.24	98.40	-1.1	143,234	0.00%
2023/09/18	39.7	100.97	12	101.96	101.00	27.7	143,749	0.02%
2023/09/15	36.1	105.31	28	106.55	104.50	8.1	145,515	0.01%
2023/09/14	33	105.61	43.7	106.38	106.00	-10.6	145,823	-0.01%
2023/09/13	18.1	101.00	23.3	100.73	102.00	-5.2	145,987	0.00%
2023/09/12	18.3	102.02	16.6	102.19	102.00	1.6	147,817	0.00%
2023/09/11	53.3	103.62	59	102.51	102.50	-5.7	149,199	0.00%
2023/09/08	21.1	109.72	7	110.29	109.00	14.1	149,315	0.01%
2023/09/07	18.1	110.95	6.1	110.51	110.00	12	150,140	0.01%
2023/09/06	59.1	113.46	25.8	113.68	113.50	33.3	151,328	0.02%
2023/09/05	16.3	111.61	32.2	111.31	112.50	-15.9	152,889	-0.01%
2023/09/04	63.8	111.96	26.9	112.07	112.50	36.9	153,207	0.02%
2023/09/01	170.6	112.58	75	110.73	109.00	95.6	153,384	0.06%	大買/
2023/08/31	81.3	112.05	93.3	111.72	117.00	-12	151,878	-0.01%
2023/08/30	47.1	112.48	53	112.40	112.00	-5.9	150,388	0.00%
2023/08/29	49.2	110.49	32.1	110.30	109.50	17.1	152,731	0.01%
2023/08/28	100.4	108.88	118.9	108.70	109.50	-18.5	153,126	-0.01%	大賣/
2023/08/25	175.7	112.16	49.1	112.58	111.00	126.6	155,577	0.08%	大買/鉅額交易
2023/08/24	149.4	128.99	146.5	128.81	122.50	3	153,948	0.00%	大買/大賣/
2023/08/23	82.6	124.68	26.7	125.75	127.50	55.9	151,950	0.04%
2023/08/22	41.2	124.90	48.3	125.17	123.50	-7.1	154,442	0.00%
2023/08/21	53	121.43	65.5	121.00	121.00	-12.5	155,205	-0.01%
2023/08/18	146.1	121.75	102.8	122.22	120.50	43.3	154,552	0.03%	大買/大賣/
2023/08/17	205.6	127.82	78.6	128.07	129.00	127.1	151,273	0.08%	大買/鉅額交易
2023/08/16	61.2	119.20	129.5	119.60	128.00	-68.3	147,325	-0.05%	大賣/
2023/08/15	54.3	118.51	53.2	118.70	116.50	1.1	145,781	0.00%
2023/08/14	85.2	111.50	64	111.36	111.50	21.2	144,619	0.01%
2023/08/11	144.7	117.10	58.2	116.60	115.00	86.5	141,921	0.06%	大買/
2023/08/10	82.5	114.02	66.2	113.31	113.50	16.3	140,567	0.01%
2023/08/09	91.1	121.33	138.3	122.20	120.00	-47.2	137,269	-0.03%	大賣/
2023/08/08	207.7	129.80	108.9	130.59	129.00	98.9	136,528	0.07%	大買/大賣/
2023/08/07	37.1	122.19	87.3	123.50	125.00	-50.2	131,929	-0.04%
2023/08/04	99.1	113.29	93.6	113.87	114.00	5.5	130,249	0.00%
2023/08/02	69.5	126.02	41	125.51	121.50	28.5	125,410	0.02%
2023/08/01	88.2	132.35	80.3	132.69	135.00	7.9	123,181	0.01%
2023/07/31	213.8	150.96	70.7	146.87	141.50	143	119,189	0.12%	大買/鉅額交易
2023/07/28	84.9	153.56	89.1	154.44	157.00	-4.2	117,057	0.00%
2023/07/27	22.8	155.18	2.9	157.54	154.00	20	114,413	0.02%
2023/07/26	25.4	159.30	15.2	153.32	156.50	10.2	115,335	0.01%
2023/07/25	47	159.81	30.3	158.96	152.00	16.7	115,259	0.01%
2023/07/24	28.4	157.30	41.1	152.79	158.00	-12.7	115,382	-0.01%
2023/07/21	25.5	139.15	94.7	137.48	147.50	-69.2	115,512	-0.06%
2023/07/20	43.1	133.34	17.1	133.44	134.50	25.9	115,954	0.02%
2023/07/19	9	131.83	56	133.96	128.00	-47	116,322	-0.04%
2023/07/18	41.3	138.15	26.1	136.34	133.00	15.2	116,878	0.01%
2023/07/17	12.6	139.96	90.2	140.45	139.50	-77.6	117,000	-0.07%
2023/07/14	15.6	138.40	24.3	139.17	142.00	-8.7	118,026	-0.01%
2023/07/13	54.7	132.48	58.2	133.06	132.00	-3.5	117,676	0.00%
2023/07/12	46.6	121.00	62.2	121.76	124.00	-15.6	114,566	-0.01%
2023/07/11	34	111.40	74.3	111.18	113.00	-40.3	112,635	-0.04%
2023/07/10	34	105.09	57.5	104.37	103.00	-23.5	111,414	-0.02%
2023/07/07	91.2	106.91	74.8	107.38	106.00	16.4	110,867	0.01%
2023/07/06	68.4	106.81	50.8	106.00	105.50	17.6	109,008	0.02%
2023/07/05	107.3	102.12	35.7	102.48	102.50	71.6	107,848	0.07%	大買/
2023/07/04	23	101.98	56	103.46	105.00	-33	106,113	-0.03%
2023/07/03	78.2	96.03	38.3	96.11	95.70	39.9	105,150	0.04%
2023/06/30	85.4	88.82	146.9	88.66	90.80	-61.5	104,322	-0.06%	大賣/
2023/06/29	84.4	82.96	94.2	82.23	83.60	-9.8	103,396	-0.01%
2023/06/28	38.1	79.76	58.5	80.80	78.70	-20.4	101,949	-0.02%
2023/06/27	79.4	80.61	22.6	80.58	79.60	56.9	100,933	0.06%
2023/06/26	53.3	81.27	49	82.31	82.80	4.3	100,256	0.00%
2023/06/21	10.2	82.34	63.8	82.06	84.10	-53.6	99,270	-0.05%
2023/06/20	53.1	77.55	45.1	77.79	77.70	8	97,590	0.01%
2023/06/19	52	79.35	34	79.98	78.40	18	96,478	0.02%
2023/06/16	57.1	79.96	54.2	80.81	80.20	2.9	95,723	0.00%
2023/06/15	148.1	79.30	150.8	79.79	80.20	-2.7	93,255	0.00%	大買/大賣/
2023/06/14	32	75.18	138.5	75.48	76.70	-106.5	90,825	-0.12%	大賣/鉅額交易
2023/06/13	25	71.61	49.1	71.85	71.80	-24.1	87,985	-0.03%
2023/06/12	60.9	71.57	40.1	72.08	70.70	20.8	86,804	0.02%
2023/06/09	66	71.39	92	71.78	73.00	-26	84,944	-0.03%
2023/06/08	58	68.73	32	68.10	68.00	26	82,605	0.03%
2023/06/07	52.2	69.58	17.3	69.42	68.60	34.9	81,273	0.04%
2023/06/06	66	70.86	85	70.95	70.60	-19	79,813	-0.02%
2023/06/05	63	70.63	81.2	71.75	71.00	-18.2	79,062	-0.02%
2023/06/02	134.6	73.55	114.7	73.56	71.10	19.9	77,459	0.03%	大買/大賣/
2023/06/01	37	66.25	68.4	67.60	69.40	-31.4	73,617	-0.04%
2023/05/31	51.9	66.59	79.4	66.95	66.70	-27.5	71,367	-0.04%
2023/05/30	94	67.03	49.9	67.44	66.30	44.1	66,044	0.07%
2023/05/29	57.4	68.17	85.7	68.54	68.00	-28.3	63,640	-0.04%
2023/05/26	102.6	65.63	78.2	65.86	65.00	24.4	60,859	0.04%	大買/
2023/05/25	56.9	59.28	119.6	61.22	61.70	-62.8	56,693	-0.11%	大賣/
2023/05/24	10	55.34	52.1	55.59	56.10	-42.1	53,445	-0.08%
2023/05/23	10	53.59	40	53.95	53.60	-30	51,926	-0.06%
2023/05/22	49	52.94	25	52.91	52.70	24	50,829	0.05%
2023/05/19	45	51.87	80.3	52.62	53.20	-35.3	49,902	-0.07%
2023/05/18	38	50.64	37.3	50.87	50.60	0.7	48,118	0.00%
2023/05/17	11	49.20	23	49.55	49.45	-12	46,770	-0.03%
2023/05/16	46.5	48.51	21	48.86	48.45	25.5	45,829	0.06%
2023/05/15	54.5	48.94	35	48.65	48.50	19.5	44,747	0.04%
2023/05/12	22.1	46.34	84.3	49.16	50.10	-62.2	43,504	-0.14%
2023/05/11	19	47.58	27.1	48.00	47.50	-8.1	40,848	-0.02%
2023/05/10	27	48.24	0.1	48.10	48.10	26.9	40,176	0.07%
2023/05/09	11	48.73	29	49.47	50.00	-18	39,277	-0.05%
2023/05/08	7	50.04	14.4	50.34	49.90	-7.4	38,509	-0.02%
2023/05/05	17	49.32	1.2	49.43	49.15	15.8	37,793	0.04%
2023/05/04	15	48.16	10	48.74	49.55	5	37,416	0.01%
2023/05/03	25	48.76	2	49.00	48.95	23	36,729	0.06%
2023/05/02	29	48.73	71.6	49.21	50.10	-42.6	36,394	-0.12%
2023/04/28	11.1	45.80	9.9	46.18	46.50	1.1	35,295	0.00%
2023/04/27	7	45.62	15.7	45.95	46.00	-8.7	34,667	-0.02%
2023/04/26	19.1	44.18	62.1	44.80	45.00	-43.1	33,828	-0.13%
2023/04/25	125.1	44.91	85	43.60	43.70	40.1	32,985	0.12%	大買/
2023/04/24	6	45.72	54	46.23	46.20	-48	31,630	-0.15%
2023/04/21	25	44.83	29	44.39	44.50	-4	30,785	-0.01%
2023/04/20	12	45.15	109.2	45.62	45.80	-97.2	29,599	-0.33%	大賣/
2023/04/19	12.2	45.99	65	45.92	45.65	-52.8	28,817	-0.18%
2023/04/18	14	43.69	45.1	43.67	43.45	-31.1	27,272	-0.11%
2023/04/17	8.1	44.26	3	44.45	44.20	5.1	26,654	0.02%
2023/04/14	59	44.41	40	44.26	43.95	19	26,180	0.07%
2023/04/13	58	44.77	50	44.50	44.45	8	25,236	0.03%
2023/04/12	5.1	44.76	63.8	45.06	45.15	-58.7	24,386	-0.24%
2023/04/11	17	43.34	4	43.46	43.45	13	23,306	0.06%
2023/04/10	12.1	42.40	63.5	42.57	43.40	-51.5	22,753	-0.23%
2023/04/07	73.2	40.69	79	41.09	40.60	-5.8	21,414	-0.03%
2023/04/06	11.4	40.96	7.3	41.21	41.40	4.1	20,966	0.02%
2023/03/31	13.8	41.51	56	41.66	41.85	-42.2	20,410	-0.21%
2023/03/30	118	40.94	28	40.86	41.60	90	19,804	0.45%	大買/
2023/03/29	21	39.17	65.1	39.42	39.55	-44.1	18,541	-0.24%
2023/03/28	63	40.17	13	40.36	39.40	50	18,323	0.27%
2023/03/27	67.3	40.87	19	40.98	41.20	48.3	18,137	0.27%
2023/03/24	27	39.24	8	39.48	40.00	19	17,776	0.11%
2023/03/23	12	38.98	34	39.29	39.65	-22	16,814	-0.13%
2023/03/22	12	37.91	95	38.04	38.20	-83	15,790	-0.53%
2023/03/21	147	37.32	31.7	37.35	37.55	115.3	15,307	0.75%	大買/鉅額交易
2023/03/20	1	35.70	26	35.56	35.90	-25	14,354	-0.17%
2023/03/17	1.1	34.90	7	34.94	34.95	-5.9	14,196	-0.04%
2023/03/16	4	34.55	5	34.50	34.55	-1	13,982	-0.01%
2023/03/15	13	34.54	37	34.56	34.50	-24	13,837	-0.17%
2023/03/14	11	33.65	50	33.59	33.55	-39	13,442	-0.29%
2023/03/13	31	33.08	24.1	33.35	33.65	6.9	13,450	0.05%
2023/03/10	6	33.41	48	33.59	33.60	-42	13,325	-0.32%
2023/03/09	0	0.00	5.3	33.90	33.95	-5.3	13,293	-0.04%
2023/03/08	5	33.80	23	33.65	33.80	-18	13,102	-0.14%
2023/03/07	1	33.05	7	33.14	33.15	-6	12,831	-0.05%
2023/03/06	0	0.00	6	32.76	32.85	-6	12,700	-0.05%
2023/03/03	2	32.55	2	32.65	32.65	0	12,665	0.00%
2023/03/02	4	32.19	5	32.35	32.35	-1	12,673	-0.01%
2023/03/01	4	32.56	0.4	32.55	32.55	3.6	12,625	0.03%
2023/02/24	7	32.85	34	32.95	33.15	-27	12,354	-0.22%
2023/02/23	5	32.12	29.1	32.14	32.20	-24.1	11,845	-0.20%
2023/02/22	1	31.70	4	31.70	31.75	-3	11,623	-0.03%
2023/02/21	10	31.65	2	31.75	31.75	8	11,700	0.07%
2023/02/20	9	31.67	4	31.70	31.70	5	11,823	0.04%
2023/02/16	8.2	31.58	1	31.60	31.50	7.2	12,054	0.06%
2023/02/15	0	0.00	3	31.80	31.80	-3	12,205	-0.02%
2023/02/14	5	31.74	0	31.70	31.75	5	12,160	0.04%
2023/02/13	3	31.53	16	31.59	31.70	-13	12,208	-0.11%
2023/02/10	5.2	31.42	1	31.20	31.20	4.2	12,266	0.03%
2023/02/09	8	31.51	0	0.00	31.80	8	12,478	0.06%
2023/02/08	13	31.92	11	31.95	31.90	2	12,584	0.02%
2023/02/07	4	31.87	4	31.95	31.95	0	12,556	0.00%
2023/02/06	2	31.83	0	0.00	31.95	2	12,536	0.02%
2023/02/03	3	31.80	2	31.93	31.95	1	12,466	0.01%
2023/02/02	3	31.52	10.6	31.78	31.80	-7.6	12,352	-0.06%
2023/02/01	3	31.37	0	0.00	31.40	3	12,154	0.02%
2023/01/31	15	31.17	4	31.33	31.50	11	12,085	0.09%
2023/01/30	10	30.73	61	31.07	31.20	-51	11,639	-0.44%
2023/01/17	1	30.10	0	0.00	30.20	1	11,224	0.01%
2023/01/16	3	30.20	0	0.00	30.10	3	11,192	0.03%
2023/01/11	0	0.00	10	30.25	30.30	-10	11,486	-0.09%
2023/01/10	0	0.00	13	30.19	30.15	-13	11,454	-0.11%
2023/01/06	3	29.37	0	0.00	29.30	3	11,294	0.03%
2022/12/30	0	0.00	1	29.50	29.40	-1	11,354	-0.01%
2022/12/29	0	0.00	10	28.80	29.45	-10	11,320	-0.09%
2022/12/28	1	29.10	0	0.00	29.30	1	11,333	0.01%
2022/12/26	1	29.70	0	0.00	29.65	1	11,466	0.01%
2022/12/23	8	29.77	0	0.00	29.90	8	11,554	0.07%
2022/12/21	0	0.00	2.2	30.15	30.05	-2.2	11,359	-0.02%
2022/12/20	0.1	30.10	1	30.10	30.10	-0.9	11,021	-0.01%
2022/12/19	7	29.98	22.4	30.01	30.50	-15.4	10,535	-0.15%
2022/12/16	1	29.00	4.3	29.47	30.00	-3.3	9,847	-0.03%
2022/12/15	0	0.00	15.2	29.28	29.30	-15.2	9,325	-0.16%
2022/12/14	4	28.96	11.3	29.00	29.15	-7.3	9,391	-0.08%
2022/12/13	1	28.80	1.1	28.94	28.90	-0.1	9,446	0.00%
2022/12/12	0	0.00	10	28.50	28.50	-10	9,340	-0.11%
2022/12/09	0	0.00	57.1	28.17	28.40	-57.1	9,552	-0.60%
2022/12/08	0	0.00	1	27.80	27.80	-1	9,404	-0.01%
2022/12/07	0	0.00	2	27.25	27.30	-2	9,349	-0.02%
2022/12/05	5.1	27.39	0	0.00	27.35	5.1	9,314	0.05%
2022/12/02	0	0.00	2	27.50	27.60	-2	9,291	-0.02%
2022/12/01	2	27.53	0	0.00	27.50	2	9,279	0.02%
2022/11/30	3	27.40	0	0.00	27.65	3	9,253	0.03%
2022/11/25	0	0.00	1	27.30	27.25	-1	9,273	-0.01%
2022/11/24	1	27.35	0	0.00	27.35	1	9,309	0.01%
2022/11/21	3	27.32	1	27.65	27.35	2	9,523	0.02%
2022/11/18	0	0.00	1	27.65	27.65	-1	9,511	-0.01%
2022/11/17	0	0.00	1.1	27.94	27.95	-1.1	9,526	-0.01%
2022/11/15	2	27.35	6	27.56	27.55	-4	9,377	-0.04%
2022/11/14	0	0.00	4	27.59	27.50	-4	9,287	-0.04%
2022/11/11	3	27.45	1	27.30	27.50	2	9,163	0.02%
2022/11/10	1	27.10	0	0.00	27.20	1	8,994	0.01%
2022/11/09	6	27.20	60	27.30	27.35	-54	9,062	-0.60%
2022/11/08	1	27.15	16.1	27.25	27.25	-15.1	9,048	-0.17%
2022/11/07	69	26.57	21.1	26.85	26.80	47.9	8,928	0.54%
2022/11/04	9.4	25.45	0	0.00	25.35	9.4	8,804	0.11%
2022/11/01	3	25.90	0	0.00	26.20	3	8,878	0.03%
2022/10/31	5	25.96	0	0.00	26.05	5	9,028	0.06%
2022/10/26	0.1	25.80	0	0.00	25.85	0.1	9,207	0.00%
2022/10/21	5	26.25	0	0.00	26.10	5	9,298	0.05%
2022/10/20	14	26.58	4	26.48	26.35	10	9,352	0.11%
2022/10/19	4	26.29	0	0.00	26.20	4	9,006	0.04%
2022/10/18	1	26.20	0	0.00	26.20	1	8,926	0.01%
2022/10/14	0.1	26.50	0	26.55	26.55	0.1	8,746	0.00%
2022/10/13	2.1	26.48	0	0.00	26.50	2.1	8,757	0.02%
2022/10/12	1	26.35	0	0.00	26.50	1	8,748	0.01%
2022/10/11	1.2	26.33	0	0.00	26.30	1.2	8,716	0.01%
2022/10/07	3	26.88	0	0.00	26.80	3	8,691	0.03%
2022/10/05	0	0.00	10	27.25	27.10	-10	8,782	-0.11%
2022/10/03	6.1	26.46	0	0.00	26.75	6.1	8,819	0.07%
2022/09/30	3	26.80	0	0.00	26.55	3	8,859	0.03%
2022/09/29	0	0.00	1	27.45	27.35	-1	8,855	-0.01%
2022/09/28	6	26.84	5	26.72	26.85	1	9,189	0.01%
2022/09/26	3	26.78	4	26.95	26.95	-1	9,479	-0.01%
2022/09/22	2	27.33	0	0.00	27.25	2	9,861	0.02%
2022/09/21	6	27.48	0	0.00	27.40	6	9,831	0.06%
2022/09/20	1	27.45	13	27.70	27.80	-12	9,690	-0.12%
2022/09/19	0	0.00	1	27.30	27.55	-1	9,452	-0.01%
2022/09/16	3	27.00	0	0.00	27.35	3	9,314	0.03%
2022/09/15	1	27.40	0	0.00	27.35	1	9,093	0.01%
2022/09/14	4	27.29	0	0.00	27.40	4	9,045	0.04%
2022/09/13	0	0.00	2	27.55	27.65	-2	9,082	-0.02%
2022/09/12	5	27.46	0	0.00	27.40	5	9,175	0.05%
2022/09/07	0	26.70	0	0.00	26.75	0	9,324	0.00%
2022/09/06	2	27.03	3	26.97	26.95	-1	9,343	-0.01%
2022/09/05	5.8	27.09	1	27.25	27.15	4.8	9,307	0.05%
2022/09/02	1	27.40	0	0.00	27.30	1	9,268	0.01%
2022/09/01	4	27.45	10	27.45	27.45	-6	9,245	-0.06%
2022/08/30	3	27.45	0	0.00	27.50	3	9,167	0.03%
2022/08/29	12.1	27.44	5	27.30	27.35	7.1	9,085	0.08%
2022/08/25	3.3	27.95	0	0.00	27.95	3.3	9,016	0.04%
2022/08/24	30	27.98	0	0.00	27.85	30	9,036	0.33%
2022/08/23	1	28.05	2	28.15	28.15	-1	9,089	-0.01%
2022/08/22	2	28.35	2	28.20	28.20	0	9,079	0.00%
2022/08/19	0	0.00	6	28.44	28.50	-6	9,069	-0.07%
2022/08/18	0	0.00	1	28.35	28.35	-1	9,070	-0.01%
2022/08/17	3	28.12	2	28.35	28.35	1	9,096	0.01%
2022/08/16	6	27.92	4	28.20	28.20	2	9,090	0.02%
2022/08/15	12.4	28.10	9	27.93	27.90	3.4	9,039	0.04%
2022/08/12	1	28.35	6	28.44	28.65	-5	8,959	-0.06%
2022/08/11	4	28.06	4.2	28.35	28.40	-0.2	8,965	0.00%
2022/08/10	2	28.00	3.2	28.14	28.15	-1.2	8,842	-0.01%
2022/08/09	7	27.65	9	27.94	28.00	-2	8,789	-0.02%
2022/08/08	7	27.31	5	27.60	27.65	2	8,686	0.02%
2022/08/05	5	27.30	2	26.95	27.35	3	8,636	0.03%
2022/08/04	0	0.00	10	26.63	26.70	-10	8,585	-0.12%
2022/08/03	3	26.20	8	26.69	26.85	-5	8,611	-0.06%
2022/08/02	6	25.95	0	0.00	26.40	6	8,779	0.07%
2022/08/01	0	0.00	2	26.30	26.30	-2	9,017	-0.02%
2022/07/29	10.4	26.31	5	26.50	26.50	5.4	9,047	0.06%
2022/07/28	4	25.91	5	26.20	26.35	-1	9,031	-0.01%
2022/07/27	1	25.75	14.3	25.94	26.00	-13.3	8,975	-0.15%
2022/07/26	1	25.30	0.2	25.30	25.40	0.8	8,980	0.01%
2022/07/25	0	0.00	3	25.23	25.20	-3	9,026	-0.03%
2022/07/22	3	25.15	1.7	25.10	25.10	1.3	9,154	0.01%
2022/07/20	4.2	25.00	0	0.00	24.90	4.2	9,412	0.04%
2022/07/19	3	24.55	3	24.65	24.65	0	9,608	0.00%
2022/07/15	7	24.15	5	24.45	24.45	2	9,614	0.02%
2022/07/13	1	24.15	5	23.95	23.95	-4	9,570	-0.04%
2022/07/12	0.3	24.00	8	24.03	23.95	-7.7	9,525	-0.08%
2022/07/11	1	24.50	0	0.00	24.45	1	9,411	0.01%
2022/07/08	3	24.07	1	24.30	24.05	2	9,294	0.02%
2022/07/07	2	23.80	0	0.00	23.60	2	9,233	0.02%
2022/07/06	13.2	23.53	20	23.40	23.40	-6.8	9,172	-0.07%
2022/07/05	10	26.10	0	0.00	26.25	10	8,734	0.11%
2022/07/04	9	26.41	0	0.00	26.30	9	8,555	0.11%
2022/07/01	1	26.50	0	0.00	26.35	1	8,570	0.01%
2022/06/30	10.5	26.90	2	26.70	26.70	8.5	8,398	0.10%
2022/06/29	7.2	27.69	0	0.00	27.65	7.2	8,141	0.09%
2022/06/28	2	28.20	0	0.00	28.30	2	8,119	0.02%
2022/06/27	18	28.54	0	0.00	28.45	18	8,146	0.22%
2022/06/24	7	28.39	2	28.70	28.70	5	8,126	0.06%
2022/06/23	1	28.20	0	0.00	28.15	1	8,119	0.01%
2022/06/22	0	0.00	8.4	28.55	28.55	-8.4	8,101	-0.10%
2022/06/20	0	0.00	1	28.30	28.20	-1	8,198	-0.01%
2022/06/17	0.1	28.35	1	28.50	28.95	-0.9	8,162	-0.01%
2022/06/15	1	28.90	1	28.90	28.90	0	8,172	0.00%
2022/06/14	0	0.00	1	28.70	28.80	-1	8,305	-0.01%
2022/06/13	2	28.13	0	0.00	28.45	2	8,367	0.02%
2022/06/06	0.1	28.75	1	28.75	28.55	-0.9	8,762	-0.01%
2022/05/31	0.1	28.60	0.4	28.55	28.40	-0.4	9,331	0.00%
2022/05/30	0	28.30	0	0.00	28.20	0	9,486	0.00%
2022/05/27	0.5	27.80	0	0.00	27.65	0.5	9,786	0.01%
2022/05/26	1	27.50	6	27.55	27.35	-5	10,328	-0.05%
2022/05/24	7	27.37	5	27.30	27.30	2	15,680	0.01%
2022/05/23	5	27.50	5	27.60	27.60	0	16,041	0.00%
2022/05/20	2	27.75	0	0.00	27.80	2	16,292	0.01%
2022/05/18	0.1	27.95	0	0.00	27.85	0.1	16,634	0.00%
2022/05/16	0	0.00	1	27.55	27.60	-1	16,825	-0.01%
2022/05/13	3	27.08	0	0.00	27.15	3	17,090	0.02%
2022/05/12	3.4	27.12	0.1	27.25	27.00	3.3	17,210	0.02%
2022/05/11	3	27.38	1	27.20	27.30	2	17,331	0.01%
2022/05/10	7	27.16	0	0.00	27.40	7	17,953	0.04%
2022/05/09	6.1	27.73	0	0.00	27.70	6.1	18,037	0.03%
2022/05/05	0	0.00	4	29.00	29.15	-4	18,217	-0.02%
2022/05/04	1	28.75	0	0.00	28.80	1	18,422	0.01%
2022/05/03	0	28.45	0	0.00	28.65	0	18,862	0.00%
2022/04/29	2	28.48	1	28.40	28.50	1	19,259	0.01%
2022/04/28	6	28.22	1	28.40	28.40	5	19,548	0.03%
2022/04/27	4	28.25	2	28.25	28.25	2	20,025	0.01%
2022/04/25	29.3	28.67	1	28.60	28.60	28.3	20,981	0.13%
2022/04/22	5	29.14	3	29.10	29.10	2	20,926	0.01%
2022/04/21	1	29.25	2	29.30	29.30	-1	20,976	0.00%
2022/04/20	0.2	29.25	1	29.35	29.15	-0.9	21,222	0.00%
2022/04/19	2	29.35	0	0.00	29.25	2	21,442	0.01%
2022/04/18	1	29.25	1	29.25	29.35	0	21,638	0.00%
2022/04/15	2	29.30	3	29.35	29.40	-1	21,712	0.00%
2022/04/14	3.1	29.48	1	29.50	29.50	2.1	21,752	0.01%
2022/04/13	8	29.29	3	29.35	29.40	5	21,823	0.02%
2022/04/12	2.1	29.03	0	0.00	29.00	2.1	21,825	0.01%
2022/04/11	1.1	29.11	7	29.05	29.05	-5.9	21,787	-0.03%
2022/04/08	3	29.18	2	29.15	29.15	1	21,735	0.00%
2022/04/07	10	29.44	0	0.00	29.25	10	21,684	0.05%
2022/04/06	5	29.90	2	29.90	29.80	3	21,532	0.01%
2022/04/01	0	0.00	1	29.85	29.90	-1	21,560	0.00%
2022/03/31	3	29.83	0	0.00	29.75	3	21,547	0.01%
2022/03/30	0	0.00	1.1	29.95	29.85	-1.1	21,445	0.00%
2022/03/29	1	29.90	1	29.80	29.80	0	21,425	0.00%
2022/03/28	0	0.00	13	29.91	29.95	-13	21,459	-0.06%
2022/03/25	0	0.00	87	29.95	29.85	-87	21,537	-0.40%
2022/03/24	5	29.70	0	0.00	29.70	5	21,579	0.02%
2022/03/23	5.3	29.80	0	0.00	29.80	5.3	21,573	0.02%
2022/03/22	1	30.00	1	30.15	30.00	0	21,462	0.00%
2022/03/21	11	30.10	2	30.05	30.05	9	21,350	0.04%
2022/03/18	3	29.75	10	29.75	29.75	-7	21,183	-0.03%
2022/03/17	8.1	29.60	0	0.00	29.60	8.1	21,161	0.04%
2022/03/16	2	29.50	1	29.50	29.50	1	20,999	0.00%
2022/03/15	1	29.45	0	0.00	29.35	1	20,977	0.00%
2022/03/14	2	29.73	2.5	29.57	29.65	-0.5	20,942	0.00%
2022/03/10	1.1	29.08	0	0.00	29.45	1.1	20,969	0.01%
2022/03/09	20	28.92	0	0.00	28.80	20	20,932	0.10%
2022/03/08	16.5	28.96	5	28.99	28.95	11.5	20,708	0.06%
2022/03/07	20.7	28.97	2	28.90	28.90	18.7	20,692	0.09%
2022/03/04	1	29.50	1	29.50	29.50	0	20,859	0.00%
2022/03/03	2	29.40	0	0.00	29.50	2	20,771	0.01%
2022/03/02	6	29.34	0	0.00	29.35	6	20,565	0.03%
2022/03/01	59	29.57	2	29.15	29.35	57	20,298	0.28%
2022/02/25	4.1	29.34	1	29.55	29.40	3.1	19,738	0.02%
2022/02/24	72	29.26	3	29.30	29.25	69	15,179	0.45%
2022/02/23	2	30.00	2	30.05	30.00	0	14,379	0.00%
2022/02/22	2.1	30.13	7	30.20	30.25	-5	14,076	-0.04%
2022/02/21	1	30.15	8	30.24	30.30	-7	13,822	-0.05%
2022/02/18	3	30.32	1	30.50	30.30	2	13,645	0.01%
2022/02/17	0	0.00	2	30.60	30.60	-2	13,443	-0.01%
2022/02/16	9	30.43	3	30.40	30.40	6	13,387	0.04%
2022/02/15	2	30.35	1	30.70	30.65	1	13,191	0.01%
2022/02/14	3.2	30.34	0	0.00	30.30	3.2	12,885	0.02%
2022/02/11	3	30.85	2.1	31.00	31.00	0.9	12,731	0.01%
2022/02/10	21	30.71	5	30.74	30.80	16	12,609	0.13%
2022/02/09	8	31.85	0	0.00	32.00	8	12,229	0.07%
2022/02/08	2.3	31.83	1	32.00	32.00	1.3	12,001	0.01%
2022/02/07	5	31.26	9	31.39	31.60	-4	11,987	-0.03%
2022/01/26	4	31.25	0	0.00	31.35	4	11,803	0.03%
2022/01/25	0	31.45	7	31.49	31.60	-7	11,590	-0.06%
2022/01/24	6	30.64	10	31.25	31.45	-4	11,204	-0.04%
2022/01/21	7	31.12	1	31.25	31.25	6	10,801	0.06%
2022/01/20	3	31.02	10	31.32	31.50	-7	10,475	-0.07%
2022/01/19	3	30.44	11	30.80	30.95	-8	9,896	-0.08%
2022/01/18	3	30.00	1	30.00	30.00	2	8,844	0.02%
2022/01/17	9.1	30.11	31	30.10	30.15	-21.9	8,720	-0.25%
2022/01/14	3.1	29.65	5	29.86	29.85	-1.9	8,630	-0.02%
2022/01/13	5	30.00	1	30.00	30.00	4	8,751	0.05%
2022/01/12	1	29.50	0	0.00	29.75	1	8,633	0.01%
2022/01/11	2	29.28	0	0.00	29.35	2	8,401	0.02%
2022/01/10	2.7	29.16	2.2	29.14	29.10	0.5	8,222	0.01%
2022/01/07	0.5	29.00	7.4	29.02	29.05	-6.9	8,195	-0.08%
2022/01/06	0.1	29.05	6	29.00	28.95	-5.9	8,183	-0.07%
2022/01/05	0	0.00	3	29.15	29.05	-3	8,214	-0.04%
2022/01/03	0	0.00	0	29.15	29.00	0	8,450	0.00%
2021/12/30	0	0.00	3	29.20	29.15	-3	8,766	-0.03%
2021/12/29	3	29.25	6.6	29.20	29.25	-3.6	8,830	-0.04%
2021/12/28	2.5	29.15	14	29.15	29.20	-11.5	8,874	-0.13%
2021/12/27	3	29.10	3	29.10	29.20	0	8,883	0.00%
2021/12/24	0	0.00	1	29.10	29.10	-1	8,970	-0.01%
2021/12/23	1.5	29.05	0	0.00	28.95	1.5	8,972	0.02%
2021/12/22	0	29.00	20.1	29.15	28.95	-20.1	9,038	-0.22%
2021/12/21	0	0.00	1	29.00	28.95	-1	8,999	-0.01%
2021/12/20	3	28.73	2	28.93	28.90	1	8,949	0.01%
2021/12/17	11.3	28.88	0	0.00	28.85	11.3	8,894	0.13%
2021/12/15	13	28.88	0	0.00	29.00	13	8,920	0.15%
2021/12/14	0	28.98	2	28.95	29.00	-2	9,055	-0.02%
2021/12/13	1.1	29.13	0	0.00	29.00	1.1	9,093	0.01%
2021/12/10	0	0.00	1	29.15	29.25	-1	9,183	-0.01%
2021/12/09	0	0.00	8	29.00	29.15	-8	9,208	-0.09%
2021/12/08	0	0.00	1	29.20	29.20	-1	9,224	-0.01%
2021/12/07	1	29.15	0	0.00	29.35	1	9,211	0.01%
2021/12/06	0	0.00	10.1	29.22	29.30	-10.1	9,161	-0.11%
2021/12/03	0.4	29.25	0	0.00	29.15	0.4	9,194	0.00%
2021/12/01	11	29.14	16	28.97	29.30	-5	9,177	-0.05%
2021/11/30	17	28.66	12	29.57	28.60	5	9,029	0.06%
2021/11/29	0	0.00	7	29.23	29.30	-7	8,533	-0.08%
2021/11/25	0	0.00	1	29.65	29.65	-1	8,556	-0.01%
2021/11/24	4	29.25	4	29.25	29.35	0	8,523	0.00%
2021/11/23	0	0.00	1	29.05	29.10	-1	8,519	-0.01%
2021/11/22	3.7	29.30	0	0.00	29.40	3.7	8,569	0.04%
2021/11/19	8	29.20	9	29.15	29.20	-1	8,606	-0.01%
2021/11/18	0	0.00	1	28.80	28.80	-1	8,619	-0.01%
2021/11/17	0	0.00	3	28.90	28.80	-3	8,680	-0.03%
2021/11/15	1	28.75	0	0.00	28.75	1	8,784	0.01%
2021/11/12	0	0.00	1	28.80	28.80	-1	8,839	-0.01%
2021/11/11	2.2	28.73	6	28.65	28.65	-3.8	8,921	-0.04%
2021/11/10	5	28.54	3	28.87	28.95	2	9,163	0.02%
2021/11/09	0	28.85	5.2	28.75	28.85	-5.2	9,297	-0.06%
2021/11/08	14.9	28.42	1	28.55	28.45	13.9	9,288	0.15%
2021/11/05	5	29.65	0	0.00	29.55	5	9,167	0.05%
2021/11/04	0	29.75	16.2	29.73	29.80	-16.1	9,214	-0.17%
2021/11/03	8	29.23	0	0.00	29.30	8	9,028	0.09%
2021/11/02	1	29.20	0	0.00	29.20	1	9,382	0.01%
2021/10/29	0	0.00	10	29.14	29.20	-10	9,619	-0.10%
2021/10/28	1	29.30	0	0.00	29.35	1	9,800	0.01%
2021/10/27	0	0.00	2	29.20	29.35	-2	9,985	-0.02%
2021/10/26	2	29.10	1	29.30	29.30	1	10,226	0.01%
2021/10/22	0	0.00	20	29.18	29.25	-20	10,483	-0.19%
2021/10/21	4	29.20	0	0.00	29.10	4	10,481	0.04%
2021/10/20	6.1	28.80	12	28.73	28.90	-5.9	10,426	-0.06%
2021/10/18	3.1	28.50	3	28.35	28.35	0.1	10,711	0.00%
2021/10/15	0	0.00	2	28.60	28.70	-2	12,208	-0.02%
2021/10/14	0	28.50	0	28.50	28.40	0	12,692	0.00%
2021/10/13	0.1	28.70	10	28.70	28.70	-9.9	12,980	-0.08%
2021/10/12	10	28.40	45	28.55	28.70	-35	13,135	-0.27%
2021/10/08	1	28.25	0	0.00	28.40	1	13,243	0.01%
2021/10/07	11	28.14	4	28.31	28.35	7	13,279	0.05%
2021/10/06	0.1	27.45	5	27.51	27.55	-4.9	13,170	-0.04%
2021/10/01	0	0.00	2	27.30	27.45	-2	13,427	-0.01%
2021/09/29	4.6	27.25	0	0.00	27.25	4.6	13,541	0.03%
2021/09/27	1	27.70	50	27.70	27.60	-49	13,995	-0.35%
2021/09/24	0	0.00	1	27.70	27.70	-1	14,038	-0.01%
2021/09/23	0	0.00	2	27.75	27.75	-2	14,059	-0.01%
2021/09/22	5	27.35	1	27.35	27.40	4	14,101	0.03%
2021/09/17	10	27.73	2	27.60	27.70	8	14,159	0.06%
2021/09/16	2	27.50	0	0.00	27.70	2	14,152	0.01%
2021/09/15	52	27.84	38	27.66	27.75	14	14,166	0.10%
2021/09/14	40	27.24	1	27.35	27.20	39	14,033	0.28%
2021/09/13	4	27.04	0	0.00	27.05	4	14,016	0.03%
2021/09/10	0.1	27.25	0	0.00	27.15	0.1	14,056	0.00%
2021/09/09	2	27.15	0	0.00	27.10	2	14,211	0.01%
2021/09/08	6	27.27	0	0.00	27.20	6	14,292	0.04%
2021/09/07	2	27.40	0	0.00	27.45	2	14,376	0.01%
2021/09/06	31	27.73	0.2	27.75	27.55	30.9	14,502	0.21%
2021/09/03	0	0.00	2	27.60	27.55	-2	14,530	-0.01%
2021/09/02	2	27.65	0	0.00	27.50	2	14,725	0.01%
2021/09/01	2	27.50	5	27.71	27.55	-3	14,856	-0.02%
2021/08/27	1	27.40	0	0.00	27.50	1	14,902	0.01%
2021/08/26	2.1	27.31	0	0.00	27.35	2.1	14,962	0.01%
2021/08/25	0	0.00	11	27.75	27.75	-11	15,092	-0.07%
2021/08/24	1	27.50	3	27.47	27.60	-2	15,225	-0.01%
2021/08/23	0	0.00	3	27.03	26.95	-3	15,310	-0.02%
2021/08/20	2	26.80	1	26.90	26.90	1	15,435	0.01%
2021/08/19	6.1	26.66	0	0.00	26.70	6.1	16,216	0.04%
2021/08/18	0	0.00	1	26.60	27.00	-1	16,212	-0.01%
2021/08/17	4	26.80	0	0.00	26.75	4	16,279	0.02%
2021/08/16	6	26.83	3	26.90	26.70	3	16,316	0.02%
2021/08/13	2	27.10	3	27.08	27.15	-1	16,292	-0.01%
2021/08/12	2	27.20	0	0.00	27.35	2	16,283	0.01%
2021/08/11	4	27.26	0	0.00	27.20	4	16,355	0.02%
2021/08/10	7	27.10	0	0.00	27.20	7	16,448	0.04%
2021/08/09	9.1	27.38	1	27.30	27.30	8.1	16,610	0.05%
2021/08/06	10	27.40	6	27.62	27.70	4	16,679	0.02%
2021/08/05	14	27.15	0	0.00	27.10	14	16,561	0.08%
2021/08/04	2	27.20	0	0.00	27.30	2	16,863	0.01%
2021/08/03	27	27.35	10	27.50	27.40	17	17,018	0.10%
2021/08/02	4	27.48	2	27.50	27.60	2	17,057	0.01%
2021/07/30	2	27.85	0	0.00	27.75	2	16,996	0.01%
2021/07/29	4	28.06	8	28.09	28.00	-4	16,936	-0.02%
2021/07/28	12	27.83	4	27.90	28.05	8	17,088	0.05%
2021/07/27	7	28.20	7	28.13	28.15	0	17,297	0.00%
2021/07/26	12.1	28.19	11	28.40	28.10	1.1	17,603	0.01%
2021/07/23	5	28.23	0	0.00	28.10	5	17,588	0.03%
2021/07/22	13	28.10	1	28.45	28.20	12	17,556	0.07%
2021/07/21	103	28.33	0	0.00	28.05	103	17,414	0.59%	大買/鉅額交易
2021/07/20	4.2	31.38	10	31.28	31.20	-5.8	16,072	-0.04%
2021/07/19	19.2	31.48	0	0.00	31.65	19.2	15,731	0.12%
2021/07/16	7	31.75	0	0.00	31.75	7	15,823	0.04%
2021/07/15	15	32.04	5	32.20	31.95	10	15,840	0.06%
2021/07/14	2.2	32.29	0	0.00	32.10	2.2	15,771	0.01%
2021/07/13	2.7	32.30	7.1	32.53	32.20	-4.4	15,830	-0.03%
2021/07/12	2	32.80	22	32.65	32.65	-20	15,761	-0.13%
2021/07/09	2	32.68	0	0.00	32.70	2	15,802	0.01%
2021/07/08	7	32.87	3.7	32.97	32.80	3.3	16,007	0.02%
2021/07/07	4	32.74	1	32.75	32.75	3	16,035	0.02%
2021/07/06	3	32.55	9.1	32.63	32.70	-6.1	16,221	-0.04%
2021/07/05	0	0.00	3	32.60	32.55	-3	16,263	-0.02%
2021/07/02	1.1	32.35	14	31.97	32.35	-12.9	16,203	-0.08%
2021/07/01	0	0.00	30	31.25	31.05	-30	16,089	-0.19%
2021/06/30	1	31.00	0	0.00	31.00	1	16,096	0.01%
2021/06/29	0	0.00	1	30.70	30.75	-1	16,144	-0.01%
2021/06/28	2	30.85	0	0.00	30.80	2	16,267	0.01%
2021/06/25	6	30.84	5	30.82	30.80	1	16,274	0.01%
2021/06/24	11.1	30.41	4	30.53	30.40	7.1	16,354	0.04%
2021/06/23	2	30.45	0	0.00	30.40	2	16,487	0.01%
2021/06/22	0	0.00	10	30.60	30.40	-10	16,918	-0.06%
2021/06/21	3	30.47	0	0.00	30.30	3	17,834	0.02%
2021/06/18	2	30.65	2.4	30.86	30.65	-0.4	18,194	0.00%
2021/06/17	25	30.64	0	0.00	30.60	25	18,405	0.14%
2021/06/16	1.2	30.80	9	30.56	30.60	-7.8	19,062	-0.04%
2021/06/15	1	30.15	0	0.00	30.15	1	19,614	0.01%
2021/06/11	2.1	30.16	3	30.27	30.15	-0.9	19,612	0.00%
2021/06/10	5	30.13	1	30.05	30.25	4	19,681	0.02%
2021/06/09	7.2	30.21	0	0.00	30.20	7.2	19,730	0.04%
2021/06/08	0	0.00	2	30.85	30.65	-2	19,762	-0.01%
2021/06/07	13	30.48	0	0.00	30.55	13	19,818	0.07%
2021/06/04	3	30.87	3	30.88	30.95	0	19,841	0.00%
2021/06/03	6.1	31.25	0	0.00	31.25	6.1	19,870	0.03%
2021/06/02	10	31.42	0.1	31.40	31.35	9.9	19,923	0.05%
2021/06/01	6	31.30	7	31.35	31.40	-1	19,887	0.00%
2021/05/31	1	30.75	0	0.00	30.75	1	19,846	0.01%
2021/05/28	0	0.00	74	30.55	30.55	-74	19,835	-0.37%
2021/05/27	101	29.70	0	0.00	29.55	101	19,905	0.51%	大買/鉅額交易
2021/05/26	2	29.85	2	29.78	29.70	0	19,518	0.00%
2021/05/25	3	29.63	0	0.00	29.55	3	19,581	0.02%
2021/05/24	1	28.75	2	29.20	29.30	-1	19,634	-0.01%
2021/05/21	5	29.13	2	29.10	29.10	3	19,682	0.02%
2021/05/19	1	29.05	1	28.85	29.15	0	19,594	0.00%
2021/05/18	5	28.61	4	28.70	28.70	1	19,648	0.01%
2021/05/17	24	28.24	10	28.41	27.90	14	19,605	0.07%
2021/05/14	31	29.78	1	29.50	29.55	30	19,375	0.15%
2021/05/13	27	29.75	2	29.95	29.70	25	19,318	0.13%
2021/05/12	14	29.81	8	29.41	30.00	6	19,135	0.03%
2021/05/11	1	30.70	60.7	30.72	30.50	-59.7	18,813	-0.32%
2021/05/10	1	30.85	20	30.50	31.20	-19	18,683	-0.10%
2021/05/07	2	31.03	0	0.00	31.15	2	19,015	0.01%
2021/05/06	4	30.98	0	0.00	30.75	4	19,568	0.02%
2021/05/05	6	30.84	8	30.90	30.80	-2	20,029	-0.01%
2021/05/04	15	30.83	1.1	31.09	31.15	13.9	19,961	0.07%
2021/05/03	4	31.74	23	31.75	31.65	-19	19,780	-0.10%
2021/04/28	7	32.66	5.3	32.60	32.70	1.7	19,594	0.01%
2021/04/27	22	32.63	2	32.90	32.60	20	19,730	0.10%
2021/04/26	0.3	32.70	54	32.71	32.80	-53.7	19,659	-0.27%
2021/04/23	5	32.21	0	0.00	32.45	5	19,574	0.03%
2021/04/22	11	32.64	6	32.55	32.55	5	19,688	0.03%
2021/04/21	6	33.06	1	33.15	33.00	5	19,681	0.03%
2021/04/20	20	33.09	0	0.00	33.10	20	19,604	0.10%
2021/04/19	8	33.07	1	33.05	33.05	7	19,556	0.04%
2021/04/16	0	0.00	8.1	33.00	32.95	-8.1	19,469	-0.04%
2021/04/15	18	32.78	0	0.00	32.85	18	19,541	0.09%
2021/04/14	5	32.80	7	33.11	33.00	-2	19,450	-0.01%
2021/04/13	9	33.45	10	33.60	33.15	-1	19,250	-0.01%
2021/04/12	11	33.45	12	33.47	33.40	-1	19,191	-0.01%
2021/04/09	4	33.75	5	33.71	33.70	-1	19,040	-0.01%
2021/04/08	8	33.59	21	33.55	33.55	-13	18,929	-0.07%
2021/04/07	18	33.45	0.2	33.45	33.45	17.8	18,819	0.09%
2021/04/06	36	33.45	1	33.40	33.40	35	18,656	0.19%
2021/04/01	1	33.40	0	0.00	33.40	1	18,698	0.01%
2021/03/30	11	33.80	11	33.75	33.85	0	18,519	0.00%
2021/03/29	5	33.45	7	33.37	33.55	-2	18,451	-0.01%
2021/03/26	2	33.25	0	0.00	33.45	2	18,397	0.01%
2021/03/25	11	33.05	50	33.15	33.20	-39	18,661	-0.21%
2021/03/24	19	33.76	37	33.92	33.75	-18	18,375	-0.10%
2021/03/23	2	34.10	8.9	34.28	34.75	-6.9	17,678	-0.04%
2021/03/22	2	34.15	9.4	34.18	34.35	-7.4	17,445	-0.04%
2021/03/19	45	33.80	15	33.98	33.85	30	17,615	0.17%
2021/03/18	5	33.36	28	33.73	33.85	-23	17,268	-0.13%
2021/03/17	1	32.60	2.1	32.63	32.65	-1.1	16,685	-0.01%
2021/03/16	0	0.00	30	32.58	32.60	-30	16,767	-0.18%
2021/03/15	10	32.77	33	32.66	32.60	-23	16,836	-0.14%
2021/03/12	14	32.21	2	32.45	32.40	12	16,874	0.07%
2021/03/11	2	32.25	0	0.00	32.25	2	16,894	0.01%
2021/03/10	2	32.20	6	32.31	32.10	-4	16,992	-0.02%
2021/03/09	4.3	31.80	9	31.82	32.00	-4.8	17,174	-0.03%
2021/03/08	5	31.78	5	31.75	31.80	0	17,336	0.00%
2021/03/05	0.1	31.30	9	31.48	31.65	-9	17,400	-0.05%
2021/03/04	4	31.16	2	31.35	31.35	2	17,900	0.01%
2021/03/03	4.7	31.22	0	0.00	31.40	4.7	17,975	0.03%
2021/03/02	10	31.53	3.3	32.09	31.35	6.7	17,826	0.04%
2021/02/26	10	31.38	2	31.75	32.00	8	17,634	0.05%
2021/02/25	99.1	31.88	3	31.82	31.70	96.1	17,263	0.56%
2021/02/24	17	31.96	13	32.14	31.90	4	17,199	0.02%
2021/02/23	11	31.72	3	31.73	31.80	8	17,047	0.05%
2021/02/22	2	31.33	26.1	31.30	31.30	-24.1	16,982	-0.14%
2021/02/19	7	30.82	0	0.00	31.15	7	17,001	0.04%
2021/02/18	5	30.93	0	0.00	30.80	5	17,007	0.03%
2021/02/17	1.1	31.00	8	30.96	31.00	-6.9	17,080	-0.04%
2021/02/05	10	30.87	0	0.00	30.80	10	17,294	0.06%
2021/02/04	7	30.87	0	0.00	30.75	7	17,281	0.04%
2021/02/02	0	0.00	20	31.25	31.15	-20	17,264	-0.12%
2021/02/01	0	0.00	22	30.93	31.10	-22	17,212	-0.13%
2021/01/29	20	31.94	0	0.00	31.25	20	17,075	0.12%
2021/01/28	8	32.79	29	32.58	32.70	-21	16,547	-0.13%
2021/01/27	0	0.00	37	32.06	32.35	-37	15,969	-0.23%
2021/01/26	11	31.22	41	31.06	30.85	-30	15,400	-0.19%
2021/01/25	2	30.85	10	31.20	31.20	-8	15,324	-0.05%
2021/01/22	0	0.00	1.6	30.75	30.70	-1.6	15,169	-0.01%
2021/01/21	5.1	29.95	4.3	30.16	29.90	0.8	15,053	0.01%
2021/01/20	13	30.08	10	30.35	30.00	3	15,065	0.02%
2021/01/19	2.1	30.87	3	31.10	30.75	-0.9	14,868	-0.01%
2021/01/18	6.1	30.60	9	30.82	30.65	-2.9	14,940	-0.02%
2021/01/15	8	31.31	1	31.00	31.00	7	14,884	0.05%
2021/01/14	11	31.67	5	31.51	31.65	6	14,880	0.04%
2021/01/13	4	30.89	0	0.00	30.90	4	14,588	0.03%
2021/01/12	0	0.00	2	30.68	30.85	-2	14,473	-0.01%
2021/01/11	3	30.72	1.3	30.89	31.00	1.7	14,358	0.01%
2021/01/08	5	30.60	14.1	30.92	31.00	-9.1	14,310	-0.06%
2021/01/07	0	0.00	11	30.41	30.50	-11	14,310	-0.08%
2021/01/06	7.8	30.29	0	30.35	30.35	7.8	14,332	0.05%
2021/01/05	1	30.40	0	0.00	30.50	1	14,261	0.01%
2021/01/04	3	30.90	1	30.90	30.80	2	14,338	0.01%
2020/12/31	2	30.90	0	0.00	31.00	2	14,232	0.01%
2020/12/30	1	31.15	1	30.75	31.15	0	14,284	0.00%
2020/12/29	2	31.05	8	31.05	30.95	-6	14,241	-0.04%
2020/12/28	5	31.00	14	30.87	31.05	-9	14,242	-0.06%
2020/12/25	4.1	30.61	38	30.66	30.55	-33.9	14,281	-0.24%
2020/12/24	3	30.47	2	30.38	30.65	1	14,304	0.01%
2020/12/23	2	30.00	1	29.90	30.00	1	14,316	0.01%
2020/12/22	39	30.33	3	30.02	30.05	36	14,312	0.25%
2020/12/21	22	29.51	9.2	29.75	30.05	12.8	14,500	0.09%
2020/12/18	5	30.40	3	30.37	30.20	2	14,448	0.01%
2020/12/17	3	30.57	10	30.55	30.40	-7	14,367	-0.05%
2020/12/16	11	30.12	32.1	30.91	31.05	-21.1	14,155	-0.15%
2020/12/15	39	30.11	12	30.10	30.05	27	14,004	0.19%
2020/12/14	33	30.68	10	31.25	31.05	23	13,637	0.17%
2020/12/11	1	31.40	4	31.45	31.60	-3	13,407	-0.02%
2020/12/10	2	31.50	2	31.70	31.65	0	13,431	0.00%
2020/12/09	1	32.05	1	32.10	32.15	0	13,358	0.00%
2020/12/08	8	31.95	8	31.84	31.80	0	13,298	0.00%
2020/12/07	1	31.55	1	31.50	31.55	0	13,328	0.00%
2020/12/04	6	31.09	5	31.22	31.30	1	13,346	0.01%
2020/12/03	4	31.25	0	0.00	31.30	4	13,311	0.03%
2020/12/02	3	31.15	7	31.30	31.45	-4	13,065	-0.03%
2020/12/01	10	30.68	6.1	30.74	30.65	3.9	12,992	0.03%
2020/11/30	51	31.07	8.1	31.13	29.85	42.9	12,941	0.33%
2020/11/27	14	30.84	24	30.62	30.95	-10	12,362	-0.08%
2020/11/26	12	30.25	0.3	30.15	30.30	11.7	12,214	0.10%
2020/11/25	12.8	30.06	2.2	30.23	30.05	10.6	12,470	0.08%
2020/11/24	2	30.23	4	30.19	30.25	-2	12,502	-0.02%
2020/11/23	25	30.30	3	30.30	30.10	22	12,574	0.17%
2020/11/20	26	30.06	10	29.85	30.05	16	12,639	0.13%
2020/11/19	1	29.95	1	30.00	29.95	0	13,095	0.00%
2020/11/18	11	30.09	1.2	30.11	30.15	9.8	13,270	0.07%
2020/11/17	2	30.25	0	0.00	30.30	2	13,303	0.02%
2020/11/16	0	0.00	1	30.50	30.40	-1	13,666	-0.01%
2020/11/13	3	30.33	7	30.11	30.30	-4	13,937	-0.03%
2020/11/12	1	29.05	0	0.00	29.20	1	13,711	0.01%
2020/11/11	1	29.00	7	29.15	29.45	-6	13,805	-0.04%
2020/11/10	2	29.28	3	29.30	29.15	-1	13,896	-0.01%
2020/11/09	7	29.26	2	29.25	29.50	5	14,204	0.04%
2020/11/05	6	29.15	2	29.33	29.10	4	14,507	0.03%
2020/11/04	0	0.00	0.3	28.96	29.00	-0.3	14,677	0.00%
2020/11/03	4	28.74	2	28.80	28.75	2	14,804	0.01%
2020/11/02	4	28.23	1	28.35	28.35	3	14,923	0.02%
2020/10/30	2	28.55	0	28.80	28.50	2	15,195	0.01%
2020/10/29	2	28.68	4	28.65	28.70	-2	15,516	-0.01%
2020/10/28	2.2	29.57	2	29.38	29.15	0.2	15,648	0.00%
2020/10/27	2	29.00	0	0.00	29.00	2	15,788	0.01%
2020/10/26	0.1	29.35	10.4	29.40	29.30	-10.4	15,965	-0.06%
2020/10/23	1	28.85	0	0.00	28.85	1	15,965	0.01%
2020/10/22	2	28.48	1	28.55	28.75	1	16,121	0.01%
2020/10/19	12	28.85	2	29.05	28.80	10	17,134	0.06%
2020/10/16	1	28.90	0	0.00	28.80	1	17,377	0.01%
2020/10/15	5	29.20	0	0.00	29.10	5	17,940	0.03%
2020/10/14	8	29.09	1	29.15	29.05	7	18,796	0.04%
2020/10/13	2	28.60	0	0.00	28.70	2	19,194	0.01%
2020/10/12	3	28.93	0	0.00	28.85	3	19,999	0.02%
2020/10/08	11	29.45	0	0.00	29.70	11	20,058	0.05%
2020/10/07	2	29.35	167	29.25	29.35	-165	20,337	-0.81%	大賣/鉅額交易
2020/10/06	0	0.00	5	29.75	29.75	-5	20,617	-0.02%
2020/10/05	3	29.72	0	0.00	29.55	3	20,907	0.01%
2020/09/30	1	30.20	2	30.00	29.80	-1	21,182	0.00%
2020/09/29	7	29.54	2	29.55	29.40	5	21,694	0.02%
2020/09/28	0	0.00	15	29.70	29.70	-15	22,677	-0.07%
2020/09/25	5	29.00	0	0.00	29.15	5	23,163	0.02%
2020/09/24	38	29.08	3	28.90	28.85	35	23,278	0.15%
2020/09/23	152	30.03	7	30.08	29.95	145	23,293	0.62%	大買/鉅額交易
2020/09/22	5	29.10	1.2	29.17	29.10	3.8	23,223	0.02%
2020/09/21	4	29.65	2	29.50	29.50	2	23,384	0.01%
2020/09/18	0	0.00	30	29.85	29.85	-30	23,772	-0.13%
2020/09/17	7	29.91	3	29.82	29.65	4	24,067	0.02%
2020/09/16	4	30.38	1	30.60	30.10	3	24,572	0.01%
2020/09/15	5	29.86	3	29.70	29.75	2	24,802	0.01%
2020/09/14	8	29.75	0	0.00	30.10	8	25,480	0.03%
2020/09/11	1	29.80	2	29.85	29.90	-1	26,124	0.00%
2020/09/10	5	30.05	4	30.23	29.80	1	26,381	0.00%
2020/09/09	4	30.10	2	30.23	30.45	2	26,211	0.01%
2020/09/08	5	30.80	1	30.80	30.70	4	26,220	0.02%
2020/09/07	3	31.32	0	0.00	31.30	3	26,257	0.01%
2020/09/04	0	0.00	2	31.60	31.75	-2	26,490	-0.01%
2020/09/03	6	31.90	0	0.00	31.70	6	26,531	0.02%
2020/09/01	10	31.68	0	0.00	32.35	10	26,957	0.04%
2020/08/31	4	32.15	2	32.15	31.90	2	26,976	0.01%
2020/08/28	6	32.66	0	0.00	32.60	6	26,817	0.02%
2020/08/26	15	33.50	3.2	33.62	33.60	11.8	26,905	0.04%
2020/08/25	16	33.43	27	33.81	34.00	-11	26,848	-0.04%
2020/08/24	12	32.54	6	32.38	32.60	6	26,739	0.02%
2020/08/21	4	30.96	2	31.10	31.30	2	26,576	0.01%
2020/08/20	24	30.91	10	31.41	30.90	14	26,599	0.05%
2020/08/19	19	32.98	86	32.67	32.40	-67	26,146	-0.26%
2020/08/18	14	34.20	4	34.00	33.90	10	25,677	0.04%
2020/08/17	24	34.57	1	34.50	34.50	23	25,642	0.09%
2020/08/14	8	35.01	2	35.00	34.75	6	25,563	0.02%
2020/08/13	1	35.20	3	35.27	34.85	-2	25,531	-0.01%
2020/08/12	0	0.00	8	34.43	34.70	-8	25,390	-0.03%
2020/08/11	9	34.04	5	34.05	34.00	4	25,355	0.02%
2020/08/10	1	34.60	3	34.73	34.50	-2	25,399	-0.01%
2020/08/07	2	34.90	4.3	35.00	34.90	-2.3	25,411	-0.01%
2020/08/06	14	34.61	35	34.75	34.95	-21	25,295	-0.08%
2020/08/05	14	35.48	6.3	35.39	34.90	7.7	25,235	0.03%
2020/08/04	23	34.84	7	34.96	35.00	16	24,978	0.06%
2020/08/03	7	34.12	3	33.88	33.85	4	24,798	0.02%
2020/07/31	26	34.62	12	34.72	34.50	14	24,671	0.06%
2020/07/30	6	34.46	4	34.50	34.60	2	24,446	0.01%
2020/07/29	0	0.00	10	33.85	33.80	-10	24,306	-0.04%
2020/07/28	13	33.39	12	33.52	33.25	1	24,304	0.00%
2020/07/27	9	33.31	9	33.63	33.25	0	24,479	0.00%
2020/07/24	45	34.71	18	34.41	34.10	27	24,440	0.11%
2020/07/23	47	35.32	41	35.58	35.60	6	23,976	0.03%
2020/07/22	4	34.14	123	34.04	34.25	-119	23,476	-0.51%	大賣/鉅額交易
2020/07/21	59	33.80	147.2	33.58	33.90	-88.2	23,295	-0.38%	大賣/
2020/07/20	192	32.69	159	32.95	32.95	33	22,719	0.15%	大買/大賣/
2020/07/17	54	35.92	6	35.88	35.80	48	21,717	0.22%
2020/07/16	33	35.58	31.8	35.80	36.00	1.2	21,458	0.01%
2020/07/15	2	34.03	1	34.15	34.05	1	20,700	0.00%
2020/07/14	5	33.96	0	0.00	34.10	5	20,543	0.02%
2020/07/13	3	34.00	63	34.03	34.20	-60	20,361	-0.29%
2020/07/10	5	32.66	3	32.93	32.55	2	20,175	0.01%
2020/07/09	20	33.80	0	0.00	33.40	20	20,251	0.10%
2020/07/08	22	33.44	70	33.56	33.45	-48	19,957	-0.24%
2020/07/07	62	35.47	20.1	35.16	34.50	41.9	19,252	0.22%
2020/07/06	16	38.19	72.1	38.26	38.65	-56.1	18,297	-0.31%
2020/07/03	15	37.35	4.4	37.37	37.20	10.6	17,841	0.06%
2020/07/02	20	37.20	17	37.06	37.15	3	17,796	0.02%
2020/07/01	24	36.90	6	36.86	36.80	18	17,701	0.10%
2020/06/30	4	35.83	2	35.95	35.80	2	17,522	0.01%
2020/06/29	16	35.35	18.3	35.51	35.65	-2.3	17,474	-0.01%
2020/06/24	13	36.04	14	35.99	35.65	-1	17,243	-0.01%
2020/06/23	9	35.82	23	35.95	36.00	-14	17,191	-0.08%
2020/06/22	9	34.76	17.1	34.95	34.80	-8.1	17,223	-0.05%
2020/06/19	31	34.72	44.4	34.76	34.65	-13.4	16,876	-0.08%
2020/06/18	10	32.95	40	33.83	34.00	-30	16,268	-0.18%
2020/06/17	5	32.00	17.3	32.06	32.25	-12.3	15,614	-0.08%
2020/06/16	4	31.35	5.6	31.42	31.45	-1.6	15,581	-0.01%
2020/06/15	6	31.10	15	31.21	31.10	-9	15,850	-0.06%
2020/06/12	24	29.80	94	29.79	30.70	-70	15,963	-0.44%
2020/06/11	9	31.21	16	31.35	30.65	-7	16,131	-0.04%
2020/06/10	83	31.40	19	31.43	31.45	64	16,046	0.40%
2020/06/09	25	31.10	35	31.32	31.15	-10	16,115	-0.06%
2020/06/08	0	0.00	27	29.98	30.45	-27	16,095	-0.17%
2020/06/05	4	29.88	1	29.95	29.80	3	15,920	0.02%
2020/06/04	2	29.80	1	29.75	29.85	1	15,885	0.01%
2020/06/03	0	0.00	3	29.53	29.55	-3	15,994	-0.02%
2020/06/02	0	0.00	6	29.21	29.15	-6	15,975	-0.04%
2020/06/01	0	0.00	7	28.99	29.00	-7	15,911	-0.04%
2020/05/29	3	28.23	19	28.19	28.60	-16	15,862	-0.10%
2020/05/27	0	0.00	6	28.43	28.60	-6	15,671	-0.04%
2020/05/26	0	0.00	5	28.35	28.20	-5	15,660	-0.03%
2020/05/25	33	28.28	0	0.00	28.20	33	15,661	0.21%
2020/05/22	0	0.00	1	28.20	28.40	-1	15,642	-0.01%
2020/05/21	0	0.00	11	28.35	28.35	-11	15,516	-0.07%
2020/05/19	0	0.00	12.7	28.12	28.30	-12.7	15,304	-0.08%
2020/05/18	15	27.57	0	0.00	27.55	15	15,109	0.10%
2020/05/15	3	28.05	2	28.30	28.10	1	14,963	0.01%
2020/05/14	2	27.95	34	27.76	27.95	-32	14,826	-0.22%
2020/05/13	2	27.55	0	0.00	27.55	2	14,627	0.01%
2020/05/12	0	0.00	0.5	27.70	27.50	-0.5	14,527	0.00%
2020/05/11	0	0.00	1.7	27.83	27.80	-1.7	14,438	-0.01%
2020/05/08	0	0.00	1	27.35	27.45	-1	14,348	-0.01%
2020/05/07	1	27.70	0	0.00	27.70	1	14,148	0.01%
2020/05/05	2	27.90	3	27.95	27.75	-1	14,084	-0.01%
2020/05/04	6	27.61	20	27.30	27.85	-14	14,076	-0.10%
2020/04/30	2	28.30	7	28.23	28.25	-5	14,023	-0.04%
2020/04/29	1	27.20	2	27.70	27.70	-1	13,812	-0.01%
2020/04/27	2	26.35	5	26.55	26.50	-3	14,075	-0.02%
2020/04/24	0	0.00	1	26.00	26.00	-1	14,009	-0.01%
2020/04/23	0	0.00	1	25.70	26.00	-1	14,093	-0.01%
2020/04/22	2	25.10	2	25.45	25.55	0	14,082	0.00%
2020/04/21	6	25.41	0	0.00	25.30	6	14,140	0.04%
2020/04/20	2	26.10	0	0.00	26.00	2	14,000	0.01%
2020/04/17	2	26.65	1	26.15	26.05	1	13,943	0.01%
2020/04/16	2	26.15	0	0.00	26.20	2	13,857	0.01%
2020/04/15	42	26.49	0	0.00	26.50	42	13,799	0.30%
2020/04/14	22	26.91	9.9	26.71	26.70	12.1	13,667	0.09%
2020/04/13	1	25.60	0	0.00	25.65	1	13,389	0.01%
2020/04/10	5	25.15	0	0.00	25.25	5	13,364	0.04%
2020/04/09	10	25.08	5	25.25	25.05	5	13,461	0.04%
2020/04/07	7	25.16	0	0.00	25.20	7	13,319	0.05%
2020/04/06	9	25.04	12.1	25.10	25.15	-3.1	13,189	-0.02%
2020/04/01	0	0.00	4	24.44	24.40	-4	12,942	-0.03%
2020/03/31	5.4	24.12	8	24.25	24.50	-2.6	12,762	-0.02%
2020/03/30	3	23.58	1	23.65	23.85	2	12,531	0.02%
2020/03/27	7	24.02	8	24.03	23.75	-1	12,401	-0.01%
2020/03/26	12	24.06	16	24.01	24.00	-4	12,097	-0.03%
2020/03/25	0	0.00	6	23.20	23.20	-6	11,530	-0.05%
2020/03/24	2	20.55	10	20.97	21.10	-8	11,524	-0.07%
2020/03/23	3	19.38	2	19.20	19.20	1	11,424	0.01%
2020/03/20	5	20.14	8	20.15	20.40	-3	11,436	-0.03%
2020/03/19	2	19.25	26	18.74	18.65	-24	11,212	-0.21%
2020/03/18	8	20.33	0	0.00	20.10	8	10,953	0.07%
2020/03/17	14	21.17	1	20.80	20.80	13	10,800	0.12%
2020/03/16	10	22.83	0	0.00	22.15	10	10,897	0.09%
2020/03/13	7	22.25	25	22.68	23.00	-18	10,808	-0.17%
2020/03/12	2	23.83	3	23.10	23.65	-1	10,546	-0.01%
2020/03/11	5	24.91	0	0.00	24.70	5	10,399	0.05%
2020/03/10	1	24.95	0	0.00	25.05	1	10,345	0.01%
2020/03/09	4	25.54	0	0.00	25.30	4	10,423	0.04%
2020/03/06	11	26.40	0	0.00	26.25	11	10,701	0.10%
2020/03/03	1	27.05	3	27.15	26.90	-2	10,713	-0.02%
2020/03/02	4	26.33	0	0.00	26.55	4	10,732	0.04%
2020/02/27	4	27.35	0.7	27.05	27.05	3.3	10,841	0.03%
2020/02/25	3	27.15	0	0.00	27.25	3	10,791	0.03%
2020/02/24	8	27.43	0	0.00	27.45	8	10,898	0.07%
2020/02/20	4	27.93	5	28.00	28.10	-1	11,198	-0.01%
2020/02/19	0	0.00	5	28.05	28.10	-5	11,376	-0.04%
2020/02/18	0	0.00	2	27.68	27.85	-2	11,906	-0.02%
2020/02/17	6	27.73	0	0.00	27.60	6	12,063	0.05%
2020/02/14	0	0.00	3	28.45	28.30	-3	12,350	-0.02%
2020/02/11	2	27.95	10	28.00	28.00	-8	12,951	-0.06%
2020/02/10	0.9	27.95	0	0.00	27.95	0.9	13,055	0.01%
2020/02/07	0	0.00	12	28.03	28.25	-12	13,396	-0.09%
2020/02/05	5	27.70	0.2	27.80	27.80	4.8	13,831	0.03%
2020/02/03	4	26.98	0	0.00	27.00	4	14,180	0.03%
2020/01/31	29	27.51	1.1	27.58	27.25	27.9	14,150	0.20%
2020/01/30	6	27.12	0	0.00	27.20	6	14,227	0.04%
2020/01/20	0	0.00	6	29.33	29.40	-6	13,968	-0.04%
2020/01/17	0	0.00	5	28.97	29.30	-5	14,035	-0.04%
2020/01/16	0	0.00	3	28.90	28.90	-3	14,048	-0.02%
2020/01/14	5	28.50	1	28.85	28.85	4	14,230	0.03%
2020/01/10	0	0.00	7.5	28.75	28.75	-7.5	14,387	-0.05%
2020/01/09	0	0.00	2	28.58	28.70	-2	14,426	-0.01%
2020/01/08	5	28.00	2	28.45	28.10	3	14,552	0.02%
2020/01/06	2.5	28.04	1	28.10	28.00	1.5	14,593	0.01%
2020/01/02	1	28.35	0	0.00	28.40	1	14,707	0.01%
2019/12/31	1	28.35	3	28.50	28.35	-2	14,712	-0.01%
2019/12/30	3	28.63	0	0.00	28.60	3	14,838	0.02%
2019/12/27	2	28.85	0	0.00	28.90	2	14,891	0.01%
2019/12/25	0	0.00	5	28.90	29.10	-5	15,064	-0.03%
2019/12/20	0	0.00	1	29.85	29.50	-1	15,401	-0.01%
2019/12/19	0	0.00	1	29.70	29.75	-1	15,800	-0.01%
2019/12/17	0	0.00	58.2	29.63	29.80	-58.2	16,488	-0.35%
2019/12/16	14	29.38	1.5	29.65	29.30	12.5	16,446	0.08%
2019/12/13	10	29.80	0.7	29.70	29.85	9.3	16,464	0.06%
2019/12/12	0	0.00	7	29.85	29.60	-7	16,528	-0.04%
2019/12/11	6	29.43	11	29.95	29.50	-5	16,473	-0.03%
2019/12/10	0	0.00	1	29.45	29.45	-1	16,087	-0.01%
2019/12/09	1	29.30	0	0.00	29.20	1	16,067	0.01%
2019/12/06	0	0.00	1	29.15	29.20	-1	16,193	-0.01%
2019/12/05	1	29.00	3	29.00	29.00	-2	16,010	-0.01%
2019/12/04	0	0.00	1	28.60	29.00	-1	16,134	-0.01%
2019/12/03	0	0.00	3.6	28.87	28.90	-3.6	16,043	-0.02%
2019/12/02	0	0.00	2	27.80	27.80	-2	15,582	-0.01%
2019/11/29	12	28.10	1	27.75	27.70	11	15,501	0.07%
2019/11/28	1	28.55	0	0.00	28.55	1	15,398	0.01%
2019/11/27	1	28.55	3	28.87	29.00	-2	15,720	-0.01%
2019/11/26	0	0.00	4	29.00	28.90	-4	15,593	-0.03%
2019/11/25	0	0.00	2	28.90	28.95	-2	15,329	-0.01%
2019/11/22	0	0.00	1.1	29.05	29.20	-1.1	15,395	-0.01%
2019/11/21	2	28.95	2	29.20	29.10	0	15,428	0.00%
2019/11/20	3	29.25	2	29.38	29.40	1	15,357	0.01%
2019/11/19	0	0.00	4	29.15	29.25	-4	15,375	-0.03%
2019/11/18	10	28.90	5	28.97	29.00	5	15,283	0.03%
2019/11/15	0	0.00	2	29.05	28.65	-2	15,348	-0.01%
2019/11/14	4	28.28	60.5	28.44	28.45	-56.5	14,816	-0.38%
2019/11/13	10	28.31	16.3	28.28	28.15	-6.3	14,716	-0.04%
2019/11/12	9	27.85	11	27.88	27.80	-2	14,432	-0.01%
2019/11/11	7	27.96	2	27.90	27.90	5	14,370	0.03%
2019/11/08	51	28.12	15	28.25	28.35	36	14,454	0.25%
2019/11/07	12	27.45	2	27.60	27.40	10	14,066	0.07%
2019/11/06	14	27.11	6	27.54	27.25	8	13,955	0.06%
2019/11/05	1	27.75	30	27.70	27.85	-29	13,638	-0.21%
2019/11/04	5	28.39	17	28.20	28.40	-12	13,530	-0.09%
2019/11/01	0	0.00	4	28.04	28.00	-4	13,342	-0.03%
2019/10/31	10	27.95	35	27.90	27.95	-25	13,405	-0.19%
2019/10/30	24	27.49	2	27.60	27.45	22	13,076	0.17%
2019/10/29	3	27.42	0	0.00	27.40	3	13,054	0.02%
2019/10/28	2	27.75	12.6	27.86	27.80	-10.6	12,961	-0.08%
2019/10/25	0	0.00	9	27.44	27.50	-9	12,842	-0.07%
2019/10/24	0	0.00	3	27.35	27.35	-3	12,854	-0.02%
2019/10/23	6	27.20	7	27.14	27.20	-1	12,839	-0.01%
2019/10/22	0	0.00	6	26.91	26.85	-6	12,684	-0.05%
2019/10/21	0	0.00	3	26.67	26.70	-3	12,887	-0.02%
2019/10/18	0	0.00	1	26.50	26.35	-1	13,179	-0.01%
2019/10/17	5	26.45	4	26.45	26.50	1	13,667	0.01%
2019/10/14	2	26.30	0	0.00	26.30	2	13,859	0.01%
2019/10/07	1	26.20	0	0.00	26.20	1	13,745	0.01%
2019/10/04	0	0.00	3	26.17	26.15	-3	13,782	-0.02%
2019/10/03	0	0.00	0.1	25.75	25.90	-0.1	13,608	0.00%
2019/10/02	0	0.00	2	25.55	25.50	-2	13,621	-0.01%
2019/10/01	0	0.00	2	25.65	25.70	-2	13,533	-0.01%
2019/09/27	4	25.20	1	25.20	25.05	3	13,417	0.02%
2019/09/26	0	0.00	1	26.00	26.00	-1	13,272	-0.01%
2019/09/25	0	0.00	6	26.12	26.20	-6	13,181	-0.05%
2019/09/24	1	26.70	4	26.43	26.10	-3	13,081	-0.02%
2019/09/23	14	25.95	19	25.75	26.00	-5	12,571	-0.04%
2019/09/20	0	0.00	19	25.30	25.20	-19	12,048	-0.16%
2019/09/19	6	25.20	3	25.22	25.15	3	11,799	0.03%
2019/09/18	0	0.00	35	25.08	25.15	-35	11,715	-0.30%
2019/09/17	0	0.00	19	24.91	24.90	-19	11,552	-0.16%
2019/09/16	1	24.35	0	0.00	24.50	1	11,464	0.01%
2019/09/12	11	24.62	0.2	24.60	24.60	10.8	11,424	0.09%
2019/09/10	0	0.00	32	25.08	25.10	-32	11,467	-0.28%
2019/09/09	0	0.00	5	25.00	25.00	-5	11,287	-0.04%
2019/09/06	0	0.00	12	24.97	25.00	-12	11,269	-0.11%
2019/09/05	0.5	24.70	10	24.95	24.85	-9.5	11,122	-0.09%
2019/09/04	1	24.75	0	0.00	24.85	1	11,087	0.01%
2019/09/02	4	24.93	0	0.00	24.80	4	11,532	0.03%
2019/08/30	0	0.00	11	24.81	24.90	-11	11,450	-0.10%
2019/08/29	3	24.28	5	24.25	24.30	-2	11,176	-0.02%
2019/08/28	1	24.20	30	24.35	24.35	-29	11,218	-0.26%
2019/08/27	1	24.25	0	0.00	24.40	1	11,426	0.01%
2019/08/26	0	0.00	0.2	24.20	24.30	-0.2	12,069	0.00%
2019/08/23	1	24.35	0	0.00	24.50	1	11,948	0.01%
2019/08/22	30	24.38	3	24.53	24.55	27	11,966	0.23%
2019/08/21	10	24.25	0	0.00	24.35	10	12,028	0.08%
2019/08/20	0	0.00	2	24.05	24.25	-2	11,908	-0.02%
2019/08/19	2	23.58	0	0.00	23.70	2	11,779	0.02%
2019/08/15	0	0.00	3	23.45	23.50	-3	11,715	-0.03%
2019/08/14	6	23.67	6	23.56	23.55	0	11,736	0.00%
2019/08/13	8	23.26	13	23.23	23.35	-5	11,695	-0.04%
2019/08/12	0	0.00	20	22.55	22.50	-20	11,628	-0.17%
2019/08/08	0	0.00	1	22.45	22.40	-1	11,803	-0.01%
2019/08/07	1	22.30	0	0.00	22.30	1	11,897	0.01%
2019/08/06	4	22.19	1	21.96	22.30	3	12,198	0.02%
2019/08/05	4	22.50	10	22.49	22.45	-6	12,441	-0.05%
2019/08/02	12	22.77	8	22.65	22.80	4	12,476	0.03%
2019/08/01	2	23.15	1	23.10	23.25	1	12,473	0.01%
2019/07/31	3.1	23.27	0	0.00	23.30	3.1	12,473	0.02%
2019/07/30	0	0.00	2	23.65	23.55	-2	12,454	-0.02%
2019/07/29	9	23.19	3	23.18	23.45	6	12,455	0.05%
2019/07/26	1	23.55	0	0.00	23.40	1	12,371	0.01%
2019/07/25	0	0.00	2	23.90	23.85	-2	12,380	-0.02%
2019/07/24	3	24.27	1	24.25	24.15	2	12,430	0.02%
2019/07/23	14	24.13	61	24.08	24.40	-47	12,412	-0.38%
2019/07/22	16	23.81	0.2	23.70	23.70	15.8	12,132	0.13%
2019/07/19	4.2	25.34	15	25.25	25.30	-10.8	11,735	-0.09%
2019/07/18	0.1	25.00	18	25.15	25.10	-17.9	11,203	-0.16%
2019/07/17	2	25.18	7	25.04	25.00	-5	11,151	-0.04%
2019/07/16	2	25.10	0	0.00	25.15	2	11,174	0.02%
2019/07/15	7	25.06	3	25.12	25.05	4	11,285	0.04%
2019/07/12	0	0.00	1	25.05	25.05	-1	11,573	-0.01%
2019/07/11	6	24.98	0	0.00	24.90	6	11,869	0.05%
2019/07/10	3	24.65	0	0.00	24.75	3	12,204	0.02%
2019/07/09	1	24.45	0	0.00	24.35	1	12,318	0.01%
2019/07/08	1	24.20	0	0.00	24.50	1	12,482	0.01%
2019/07/05	3.2	24.34	6	24.20	24.15	-2.8	12,679	-0.02%
2019/07/04	5.8	24.25	10	24.25	24.30	-4.2	12,992	-0.03%
2019/07/03	1	24.10	0	0.00	24.15	1	13,292	0.01%
2019/07/02	1.1	24.19	0	0.00	24.15	1.1	13,840	0.01%
2019/07/01	4	24.38	9.9	24.32	24.30	-5.9	14,354	-0.04%
2019/06/28	6	24.29	5	24.08	24.20	1	14,718	0.01%
2019/06/27	5	24.20	11	24.27	24.30	-6	14,990	-0.04%
2019/06/25	0	0.00	2.2	23.99	23.90	-2.2	15,637	-0.01%
2019/06/21	1	24.00	1	24.05	23.95	0	18,037	0.00%
2019/06/20	1	23.95	3	24.00	23.95	-2	18,336	-0.01%
2019/06/19	1	23.85	16	23.99	24.05	-15	18,417	-0.08%
2019/06/18	4	23.55	0	0.00	23.80	4	18,355	0.02%
2019/06/17	5	23.69	0	0.00	23.60	5	18,325	0.03%
2019/06/14	2	23.70	0	0.00	23.75	2	18,554	0.01%
2019/06/13	2	23.75	14	23.76	23.75	-12	18,569	-0.06%
2019/06/12	0	0.00	1.1	23.76	23.90	-1.1	18,891	-0.01%
2019/06/11	1	23.85	0	0.00	23.80	1	18,974	0.01%
2019/06/10	0	0.00	29	24.02	24.10	-29	18,880	-0.15%
2019/06/06	3	22.88	0	0.00	22.85	3	18,457	0.02%
2019/06/05	1	22.75	2	22.80	22.95	-1	18,424	-0.01%
2019/06/04	0	0.00	3.8	22.41	22.45	-3.8	18,383	-0.02%
2019/06/03	1	22.20	0	0.00	22.15	1	18,382	0.01%
2019/05/31	34	22.04	0	0.00	22.50	34	18,145	0.19%
2019/05/30	2	23.38	2	23.45	23.40	0	17,344	0.00%
2019/05/29	8	23.23	2	23.40	23.10	6	17,420	0.03%
2019/05/28	0	0.00	12	23.38	23.80	-12	17,369	-0.07%
2019/05/27	1	22.95	14	23.20	23.05	-13	17,195	-0.08%
2019/05/24	1	23.10	0	0.00	22.95	1	17,216	0.01%
2019/05/23	3	23.02	6.6	22.92	23.10	-3.6	17,142	-0.02%
2019/05/22	3	22.88	0	0.00	22.95	3	17,059	0.02%
2019/05/21	1	22.60	0	0.00	22.95	1	17,077	0.01%
2019/05/17	12	22.68	13.1	22.68	22.55	-1.1	16,891	-0.01%
2019/05/16	29	23.18	10	23.07	23.00	19	16,731	0.11%
2019/05/15	0.1	23.55	0	0.00	23.50	0.1	16,585	0.00%
2019/05/14	2	22.30	1	23.20	23.20	1	16,539	0.01%
2019/05/13	16	23.41	0	0.00	23.05	16	16,265	0.10%
2019/05/10	4	24.75	0	0.00	24.55	4	15,941	0.03%
2019/05/08	5	25.30	1	25.25	25.45	4	15,766	0.03%
2019/05/07	0	0.00	2	25.20	25.50	-2	15,905	-0.01%
2019/05/03	10	25.60	12	25.65	25.65	-2	16,426	-0.01%
2019/05/02	0	0.00	100.3	25.70	25.55	-100.3	16,404	-0.61%
2019/04/30	0	0.00	1	25.30	25.60	-1	16,271	-0.01%
2019/04/26	20.1	25.21	10	25.20	25.25	10.1	16,098	0.06%
2019/04/25	0	0.00	15	25.37	25.35	-15	16,093	-0.09%
2019/04/24	0	0.00	1	25.15	25.25	-1	16,042	-0.01%
2019/04/23	0	0.00	6	24.83	25.25	-6	16,059	-0.04%
2019/04/22	17	25.06	18.4	25.09	25.15	-1.4	15,843	-0.01%
2019/04/19	0	0.00	5	25.35	25.35	-5	15,637	-0.03%
2019/04/18	0	0.00	5	25.93	25.70	-5	15,442	-0.03%
2019/04/17	3	26.02	1	26.20	25.75	2	15,131	0.01%
2019/04/16	11	25.95	119	25.90	26.00	-108	14,747	-0.73%	大賣/鉅額交易
2019/04/15	12	25.40	123	25.40	25.45	-111	14,327	-0.77%	大賣/鉅額交易
2019/04/12	3	25.13	10	25.28	25.20	-7	14,136	-0.05%
2019/04/11	1.1	25.34	6	25.40	25.25	-4.9	13,960	-0.04%
2019/04/10	20	25.08	120.4	25.06	25.15	-100.4	13,627	-0.74%	大賣/
2019/04/09	8	24.84	17	24.97	24.90	-9	13,305	-0.07%
2019/04/08	21	25.06	1,022	25.09	25.10	-1,001	12,986	-7.71%	大賣/鉅額交易
2019/04/03	17	24.52	921	24.55	24.60	-904	12,377	-7.30%	大賣/鉅額交易
2019/04/02	14	24.04	537.1	24.13	24.15	-523.1	11,849	-4.41%	大賣/鉅額交易
2019/04/01	0	0.00	418.3	23.89	23.95	-418.3	11,455	-3.65%	大賣/鉅額交易
2019/03/29	0	0.00	8	23.84	23.70	-8	11,079	-0.07%
2019/03/28	38	23.77	12.2	23.71	23.75	25.8	10,799	0.24%
2019/03/27	8	23.73	375.8	23.78	23.75	-367.8	10,385	-3.54%	大賣/鉅額交易
2019/03/26	21	22.76	130	22.90	22.95	-109	8,924	-1.22%	大賣/鉅額交易
2019/03/25	1	21.40	59	22.28	22.25	-58	7,985	-0.73%
2019/03/22	5	21.75	50	21.75	21.75	-45	7,552	-0.60%
2019/03/21	10	21.55	1	21.50	21.50	9	7,375	0.12%
2019/03/20	2	21.35	0	0.00	21.45	2	7,320	0.03%
2019/03/19	1	21.35	0	0.00	21.40	1	7,288	0.01%
2019/03/15	7	21.03	0	0.00	20.70	7	7,122	0.10%
2019/03/14	52	21.26	6	21.35	21.20	46	6,784	0.68%
2019/03/13	150	20.97	0.1	21.00	21.00	149.9	6,751	2.22%	大買/鉅額交易
2019/03/08	2	20.73	0	0.00	20.65	2	6,954	0.03%
2019/03/07	1	21.05	0	0.00	21.00	1	6,980	0.01%
2019/03/05	100	21.15	0	0.00	21.20	100	7,029	1.42%
2019/02/27	0	0.00	10	21.25	21.35	-10	7,021	-0.14%
2019/02/26	300	21.33	0.1	21.30	21.30	299.9	6,949	4.32%	大買/鉅額交易
2019/02/25	202	21.30	4	21.36	21.40	198	6,886	2.88%	大買/鉅額交易
2019/02/21	2	21.20	1	21.25	21.15	1	6,981	0.01%
2019/02/20	0	0.00	2	21.10	21.20	-2	7,015	-0.03%
2019/02/18	1	21.00	7	21.09	21.10	-6	7,180	-0.08%
2019/02/15	0	0.00	1.7	21.00	21.00	-1.7	7,222	-0.02%
2019/02/14	3	21.03	0	0.00	21.00	3	7,261	0.04%
2019/02/13	3	21.18	0	0.00	21.15	3	7,309	0.04%
2019/02/12	7.3	21.23	0	0.00	21.10	7.3	7,220	0.10%
2019/02/11	1	21.25	0	21.30	21.30	1	7,158	0.01%
2019/01/29	6	20.92	4	20.94	21.00	2	7,104	0.03%
2019/01/28	8	21.32	7	21.29	21.30	1	7,115	0.01%
2019/01/25	1	21.00	23	21.07	21.30	-22	7,064	-0.31%
2019/01/24	8	20.05	5.6	20.31	20.50	2.4	6,412	0.04%
2019/01/22	0	0.00	1	19.95	20.00	-1	6,447	-0.02%
2019/01/21	0	0.00	50	20.15	20.00	-50	6,511	-0.77%
2019/01/18	50	19.95	0	0.00	20.10	50	6,609	0.76%
2019/01/17	4	19.80	0	0.00	19.80	4	6,717	0.06%
2019/01/14	5	19.40	0	0.00	19.40	5	6,741	0.07%
2019/01/10	0	0.00	0	19.30	19.30	0	6,780	0.00%
2019/01/02	2	18.90	0	0.00	18.90	2	7,684	0.03%
2018/12/28	0	0.00	2	19.15	19.10	-2	7,901	-0.03%
2018/12/25	1	18.80	0	0.00	18.75	1	8,407	0.01%
2018/12/24	0	0.00	2	19.45	19.25	-2	8,467	-0.02%
2018/12/21	0	0.00	2.9	18.68	18.60	-2.9	8,569	-0.03%
2018/12/17	0	0.00	1	19.05	19.10	-1	8,654	-0.01%
2018/12/07	1	19.10	8	19.15	19.10	-7	9,415	-0.07%
2018/12/05	6	19.68	0	0.00	19.70	6	9,434	0.06%
2018/12/03	0	0.00	8	19.99	20.10	-8	9,660	-0.08%
2018/11/30	0	0.00	4	19.60	19.55	-4	9,500	-0.04%
2018/11/28	0	0.00	3	19.25	19.50	-3	9,397	-0.03%
2018/11/23	2	18.65	0	0.00	18.75	2	9,386	0.02%
2018/11/20	7	19.21	0	0.00	19.15	7	9,480	0.07%
2018/11/19	0	0.00	1.1	19.61	19.70	-1.1	9,441	-0.01%
2018/11/16	2	19.10	1	19.30	19.35	1	9,402	0.01%
2018/11/15	3	18.77	1	18.85	19.30	2	9,380	0.02%
2018/11/14	1	18.65	1	18.50	18.55	0	9,240	0.00%
2018/11/13	1	18.90	0	0.00	18.90	1	9,247	0.01%
2018/11/12	1	18.80	3	18.85	19.05	-2	9,272	-0.02%
2018/11/07	1	18.70	2	18.60	18.85	-1	9,384	-0.01%
2018/11/06	5	18.49	0	0.00	18.50	5	9,524	0.05%
2018/11/05	1	18.55	7	18.55	18.65	-6	9,450	-0.06%
2018/11/02	4	18.64	4	18.60	18.55	0	9,374	0.00%
2018/11/01	0.6	19.00	2	18.85	19.00	-1.4	9,231	-0.02%
2018/10/31	5	18.66	5	18.50	18.90	0	9,220	0.00%
2018/10/30	3	18.03	0	0.00	18.00	3	9,115	0.03%
2018/10/29	4	18.19	1	18.25	18.05	3	9,168	0.03%
2018/10/26	6	18.03	0	0.00	18.20	6	9,224	0.07%
2018/10/25	0	0.00	4.1	17.84	17.80	-4.1	9,478	-0.04%
2018/10/24	3	17.78	4	17.83	17.85	-1	9,787	-0.01%
2018/10/23	2	17.35	12.6	17.36	17.60	-10.6	9,879	-0.11%
2018/10/22	2	17.58	0	0.00	17.50	2	10,013	0.02%
2018/10/19	1	17.25	0	0.00	17.55	1	10,149	0.01%
2018/10/17	9	17.70	0	0.00	17.55	9	10,214	0.09%
2018/10/16	6	17.53	0	0.00	17.50	6	10,373	0.06%
2018/10/15	1	17.75	0	0.00	17.75	1	10,421	0.01%
2018/10/12	0	0.00	7	17.84	17.90	-7	10,633	-0.07%
2018/10/11	49	17.04	11	17.07	17.00	38	10,687	0.36%
2018/10/09	5	18.30	1	18.30	18.20	4	10,898	0.04%
2018/10/08	0	0.00	3	18.20	18.25	-3	10,918	-0.03%
2018/10/05	5	18.65	8	18.80	18.65	-3	10,818	-0.03%
2018/10/04	1	19.50	0	0.00	19.50	1	10,568	0.01%
2018/10/03	12	19.80	0	0.00	19.75	12	10,558	0.11%
2018/10/02	3.7	19.88	0	0.00	19.85	3.7	10,591	0.03%
2018/10/01	5	20.00	1	19.95	19.90	4	10,760	0.04%
2018/09/28	0	0.00	2.1	19.95	19.90	-2.1	10,955	-0.02%
2018/09/27	2	19.85	3	19.93	19.95	-1	11,632	-0.01%
2018/09/26	5	19.85	6.6	19.90	19.85	-1.6	11,740	-0.01%
2018/09/25	1	19.75	0	0.00	19.95	1	11,850	0.01%
2018/09/21	221	19.75	0	0.00	19.85	221	11,892	1.86%	大買/鉅額交易
2018/09/19	4	19.78	0	0.00	19.75	4	12,040	0.03%
2018/09/18	11	19.66	3	19.72	19.55	8	12,009	0.07%
2018/09/17	7	20.21	5	20.11	20.10	2	11,833	0.02%
2018/09/14	7	20.22	0	0.00	20.50	7	11,705	0.06%
2018/09/13	6.7	20.35	0	0.00	20.40	6.7	11,559	0.06%
2018/09/12	6.4	20.41	0	0.00	20.20	6.4	11,603	0.06%
2018/09/11	1	20.60	0	0.00	20.50	1	11,681	0.01%
2018/09/10	8.1	20.48	1	20.40	20.20	7.1	11,925	0.06%
2018/09/07	5	21.20	0	0.00	21.20	5	11,970	0.04%
2018/09/06	2	21.33	2	21.35	21.35	0	11,988	0.00%
2018/09/05	6	21.51	5	21.45	21.45	1	12,140	0.01%
2018/09/03	2	21.65	0.4	21.80	21.60	1.6	12,343	0.01%
2018/08/31	1	21.50	36	21.51	21.75	-35	12,387	-0.28%
2018/08/30	1	21.80	0	0.00	21.70	1	12,372	0.01%
2018/08/28	3	21.40	0	0.00	21.45	3	12,600	0.02%
2018/08/27	1	21.30	0.1	21.50	21.35	0.9	12,847	0.01%
2018/08/23	0	0.00	1	21.40	21.45	-1	13,335	-0.01%
2018/08/22	0	0.00	2	21.35	21.35	-2	13,642	-0.01%
2018/08/17	1	21.25	0	0.00	21.20	1	13,924	0.01%
2018/08/16	2	21.40	0	0.00	21.35	2	13,968	0.01%
2018/08/15	8	21.62	1	21.65	21.55	7	14,117	0.05%
2018/08/14	16	21.67	2	21.65	21.65	14	14,316	0.10%
2018/08/13	5	21.96	10	22.05	21.85	-5	14,557	-0.03%
2018/08/10	2	22.40	0	0.00	22.40	2	14,547	0.01%
2018/08/09	0	0.00	5	22.35	22.35	-5	14,676	-0.03%
2018/08/08	1	22.40	0	0.00	22.40	1	14,989	0.01%
2018/08/06	5	22.35	3.1	22.40	22.45	1.9	15,582	0.01%
2018/08/03	2	22.30	4	22.25	22.30	-2	15,806	-0.01%
2018/08/02	2	22.15	1	22.10	22.10	1	16,078	0.01%
2018/08/01	70	22.02	2	22.15	22.35	68	16,048	0.42%
2018/07/31	3	23.50	90.3	23.61	23.65	-87.3	15,791	-0.55%
2018/07/30	3	23.43	2	23.40	23.40	1	15,655	0.01%
2018/07/27	2	23.25	0	0.00	23.35	2	15,678	0.01%
2018/07/26	4	23.03	7	22.98	23.15	-3	15,728	-0.02%
2018/07/25	8	23.10	5	23.07	23.05	3	15,648	0.02%
2018/07/23	11	22.95	9	22.91	22.90	2	15,822	0.01%
2018/07/20	16	23.49	16	23.29	23.25	0	15,862	0.00%
2018/07/19	13	23.60	2.1	23.55	23.55	10.9	16,044	0.07%
2018/07/18	22	23.81	6	23.71	23.70	16	15,892	0.10%
2018/07/17	3	23.65	10	23.76	23.80	-7	15,644	-0.04%
2018/07/16	2	22.60	2	22.70	22.70	0	15,094	0.00%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	13	21.77	2	21.75	21.80	11	15,255	0.07%
2018/07/10	16	22.04	2	22.00	22.00	14	15,253	0.09%
2018/07/09	20	21.75	5	21.83	21.80	15	15,391	0.10%
2018/07/06	11	21.65	6	21.59	21.70	5	15,456	0.03%
2018/07/05	7	21.74	6	21.80	21.70	1	15,376	0.01%
2018/07/04	112	22.20	0	0.00	22.20	112	14,874	0.75%	大買/鉅額交易
2018/07/02	3	22.55	0	0.00	22.40	3	15,382	0.02%
2018/06/29	2	22.60	0	0.00	22.65	2	15,496	0.01%
2018/06/28	106	22.25	0	0.00	22.40	106	15,465	0.69%	大買/鉅額交易
2018/06/27	510	22.47	0	0.00	22.40	510	15,426	3.31%	大買/鉅額交易
2018/06/26	4	22.53	11.1	22.41	22.40	-7.1	15,570	-0.05%
2018/06/25	5	22.74	0	0.00	22.70	5	15,507	0.03%
2018/06/22	2	22.75	0	0.00	22.75	2	15,831	0.01%
2018/06/21	1	22.85	0	0.00	22.85	1	16,043	0.01%
2018/06/20	6	22.74	5	22.87	23.00	1	16,519	0.01%
2018/06/19	2	22.85	10	22.91	22.85	-8	16,672	-0.05%
2018/06/15	5	23.45	0	0.00	23.20	5	16,733	0.03%
2018/06/14	21	23.29	3	23.43	23.40	18	17,218	0.10%
2018/06/13	11	23.52	1	23.35	23.35	10	17,619	0.06%
2018/06/12	12	23.42	0	0.00	23.30	12	18,671	0.06%
2018/06/08	6	23.45	2	23.45	23.40	4	21,852	0.02%
2018/06/07	25	23.41	2	23.45	23.45	23	22,369	0.10%
2018/06/06	204	23.37	6	23.41	23.45	198	23,533	0.84%	大買/鉅額交易
2018/06/05	104	23.35	12	23.35	23.30	92	24,055	0.38%	大買/
2018/06/04	0	0.00	2	23.65	23.55	-2	24,033	-0.01%
2018/06/01	0	0.00	2	22.80	23.05	-2	23,845	-0.01%
2018/05/31	2	22.75	5	23.00	22.55	-3	23,872	-0.01%
2018/05/30	164	22.96	3	22.82	22.80	161	23,589	0.68%	大買/鉅額交易
2018/05/29	256	23.21	10	23.35	23.15	246	23,434	1.05%	大買/鉅額交易
2018/05/28	205	23.30	0	0.00	23.35	205	23,602	0.87%	大買/鉅額交易
2018/05/25	4	23.35	1	23.30	23.30	3	23,917	0.01%
2018/05/24	13	23.15	2	23.20	23.20	11	23,928	0.05%
2018/05/23	112	23.20	3	23.25	23.20	109	24,156	0.45%	大買/鉅額交易
2018/05/22	2	23.60	3.5	23.47	23.50	-1.5	24,376	-0.01%
2018/05/21	13	23.51	10.3	23.42	23.40	2.7	24,612	0.01%
2018/05/18	0	0.00	5	23.15	23.00	-5	24,392	-0.02%
2018/05/17	3	23.25	3	23.20	23.10	0	24,439	0.00%
2018/05/16	11	23.16	2	23.10	23.10	9	24,409	0.04%
2018/05/15	41	23.47	0	0.00	23.15	41	24,301	0.17%
2018/05/11	11	23.25	0	0.00	23.15	11	24,251	0.05%
2018/05/10	20	23.47	2	23.50	23.45	18	24,106	0.07%
2018/05/09	1	23.85	0	0.00	23.70	1	23,902	0.00%
2018/05/07	1	23.70	154.4	23.66	24.20	-153.4	23,954	-0.64%	大賣/鉅額交易
2018/05/04	4	23.56	0	0.00	23.40	4	23,702	0.02%
2018/05/03	1	23.95	0	0.00	23.80	1	23,644	0.00%
2018/05/02	1	23.80	0	0.00	23.90	1	23,633	0.00%
2018/04/30	2	23.70	2.3	23.75	23.70	-0.3	24,002	0.00%
2018/04/27	2	23.50	0	0.00	23.65	2	24,545	0.01%
2018/04/26	8	23.73	1	23.70	23.60	7	24,717	0.03%
2018/04/25	1	23.55	100	23.77	23.50	-99	24,570	-0.40%
2018/04/24	50	23.97	0	0.00	23.70	50	24,487	0.20%
2018/04/20	15	23.92	140.1	23.90	23.90	-125.1	24,556	-0.51%	大賣/鉅額交易
2018/04/19	12	24.14	160	24.10	24.25	-148	24,474	-0.60%	大賣/鉅額交易
2018/04/18	21	23.99	5.6	23.91	23.85	15.5	24,724	0.06%
2018/04/17	10	23.70	7	24.25	24.25	3	24,596	0.01%
2018/04/16	22	23.75	1	23.80	23.70	21	24,490	0.09%
2018/04/13	7	23.91	0	0.00	23.80	7	24,455	0.03%
2018/04/12	3	24.05	2	24.10	24.10	1	24,326	0.00%
2018/04/11	4	23.90	1	24.00	23.95	3	24,117	0.01%
2018/04/10	7	23.75	0	23.85	23.70	7	24,125	0.03%
2018/04/09	2	23.78	0	0.00	23.70	2	24,069	0.01%
2018/04/03	1	24.00	0	0.00	24.00	1	23,986	0.00%
2018/04/02	3	24.80	0	0.00	24.55	3	23,704	0.01%
2018/03/31	2	25.10	4	24.88	24.90	-2	23,582	-0.01%
2018/03/30	2	25.05	2	25.20	25.05	0	23,678	0.00%
2018/03/29	0	0.00	3	24.95	24.95	-3	24,073	-0.01%
2018/03/28	1	25.40	50	25.50	25.30	-49	24,078	-0.20%
2018/03/26	0	0.00	1	24.90	25.30	-1	23,784	0.00%
2018/03/23	5	24.95	901	25.00	24.85	-896	23,601	-3.80%	大賣/鉅額交易
2018/03/22	4	26.00	0.8	25.70	25.65	3.2	23,300	0.01%
2018/03/21	3	26.20	6	26.22	26.10	-3	23,131	-0.01%
2018/03/20	3	25.58	5	25.85	26.10	-2	22,992	-0.01%
2018/03/19	23	25.48	57	25.77	25.45	-34	22,381	-0.15%
2018/03/16	45	25.99	18	26.09	25.60	27	21,994	0.12%
2018/03/15	17	25.63	34	26.24	26.50	-17	20,982	-0.08%
2018/03/14	175	27.27	24	27.43	26.95	151	19,735	0.77%	大買/鉅額交易
2018/03/13	6	27.28	34	27.28	27.35	-28	18,270	-0.15%
2018/03/12	20	27.37	77	27.37	27.35	-57	18,033	-0.32%
2018/03/09	15	25.39	17	25.34	25.40	-2	17,233	-0.01%
2018/03/08	2	24.68	2.5	24.65	24.65	-0.5	16,926	0.00%
2018/03/07	7	24.66	2	24.78	24.65	5	17,100	0.03%
2018/03/06	1	24.75	25	24.92	24.70	-24	17,400	-0.14%
2018/03/05	4	24.74	13	24.77	24.85	-9	17,663	-0.05%
2018/03/02	0	0.00	18	24.53	24.70	-18	17,879	-0.10%
2018/03/01	0	0.00	5	24.77	24.90	-5	18,081	-0.03%
2018/02/27	6	24.63	4	24.78	24.50	2	18,127	0.01%
2018/02/26	53	24.32	4	24.38	24.30	49	17,819	0.27%
2018/02/23	8	24.98	2	25.03	24.60	6	17,854	0.03%
2018/02/22	0	0.00	2	24.68	24.50	-2	18,108	-0.01%
2018/02/21	6	24.35	14	23.89	24.40	-8	17,949	-0.04%
2018/02/12	3	22.95	10	22.95	22.90	-7	17,734	-0.04%
2018/02/09	2	22.40	2.2	22.78	22.70	-0.2	17,712	0.00%
2018/02/08	2	23.05	0	0.00	23.00	2	17,831	0.01%
2018/02/07	0	0.00	7	23.04	23.15	-7	18,124	-0.04%
2018/02/06	6	22.64	7	22.59	22.35	-1	18,107	-0.01%
2018/02/05	10	23.70	1	23.70	23.80	9	17,883	0.05%
2018/02/02	3	24.25	2	24.20	24.20	1	17,896	0.01%
2018/02/01	7	24.21	1	24.20	24.20	6	18,009	0.03%
2018/01/31	2	24.20	2	24.35	24.50	0	18,379	0.00%
2018/01/30	2	24.45	3	24.55	24.45	-1	18,443	-0.01%
2018/01/29	1	24.40	7.2	24.29	24.30	-6.2	18,460	-0.03%
2018/01/26	5	24.37	1	24.45	24.40	4	18,949	0.02%
2018/01/25	5	24.68	7	24.73	24.60	-2	19,017	-0.01%
2018/01/24	11	25.05	9	25.09	25.10	2	18,883	0.01%
2018/01/23	31.6	24.70	21	24.78	24.90	10.6	18,534	0.06%
2018/01/22	0	0.00	7	24.29	24.30	-7	17,952	-0.04%
2018/01/19	2	23.88	0	0.00	23.80	2	17,668	0.01%
2018/01/18	1	23.95	53.8	23.97	23.75	-52.8	17,594	-0.30%
2018/01/17	6	23.85	0	0.00	23.90	6	17,577	0.03%
2018/01/16	4	23.85	7	23.85	23.85	-3	18,041	-0.02%
2018/01/15	2	23.90	7	23.93	23.95	-5	18,096	-0.03%
2018/01/12	5	23.90	20	23.99	23.90	-15	18,147	-0.08%
2018/01/11	1	23.45	1	23.45	23.45	0	17,943	0.00%
2018/01/10	16	23.39	0	0.00	23.30	16	18,097	0.09%
2018/01/09	4	23.60	3	23.57	23.55	1	18,319	0.01%
2018/01/08	3	23.57	3	23.53	23.55	0	18,700	0.00%
2018/01/05	3	23.45	1	23.60	23.65	2	18,757	0.01%
2018/01/04	1	23.50	3	23.40	23.45	-2	18,936	-0.01%
2018/01/03	3	23.58	3.1	23.60	23.60	-0.1	19,036	0.00%
2018/01/02	7	23.96	6	23.77	23.80	1	18,881	0.01%