緯創 (3231)-永豐金-新竹券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▼1.0
漲幅
-0.87%
成交量
45,547張
產業
上市電腦週邊類股
2566人加入追蹤

立即追蹤
本地時間: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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	6	114.09	9	114.67	114.00	-3	75,063	0.00%
2024/05/22	3.3	113.50	14	114.25	115.00	-10.7	76,003	-0.01%
2024/05/21	7	112.71	2	113.00	112.50	5	77,104	0.01%
2024/05/20	21.8	111.20	13	111.08	111.00	8.8	78,013	0.01%
2024/05/17	15.1	112.40	215	111.78	112.00	-199.9	78,478	-0.25%	大賣/鉅額交易
2024/05/16	86.2	115.02	14	113.18	112.00	72.2	79,140	0.09%
2024/05/15	164	112.76	23.6	115.55	115.00	140.4	79,763	0.18%	大買/鉅額交易
2024/05/14	16.9	110.95	6.1	111.68	111.50	10.8	80,645	0.01%
2024/05/13	8.3	111.88	6	111.83	111.00	2.3	82,476	0.00%
2024/05/10	11	112.27	17	113.12	114.00	-6	83,680	-0.01%
2024/05/09	16.3	112.66	3	112.83	112.00	13.3	83,772	0.02%
2024/05/08	8.2	115.62	16.1	116.18	115.00	-7.9	83,938	-0.01%
2024/05/07	2	113.00	5.2	113.60	114.50	-3.2	84,610	0.00%
2024/05/06	5	114.00	19.1	113.76	114.00	-14.1	85,451	-0.02%
2024/05/03	30.2	112.50	21	112.95	111.00	9.2	86,165	0.01%
2024/05/02	4.4	112.84	9	113.33	114.50	-4.6	87,795	-0.01%
2024/04/30	9	114.17	6	113.50	113.50	3	88,654	0.00%
2024/04/29	2	114.50	5	114.90	114.00	-3	90,496	0.00%
2024/04/26	25	113.74	15.2	113.54	113.00	9.8	94,369	0.01%
2024/04/25	16.2	112.91	27.2	113.35	112.00	-11	98,203	-0.01%
2024/04/24	52.2	115.57	16.1	115.85	115.50	36.1	98,635	0.04%
2024/04/23	8.6	110.86	5	111.00	111.00	3.6	98,685	0.00%
2024/04/22	39	110.31	8.4	110.46	108.50	30.6	98,941	0.03%
2024/04/19	38.3	113.76	47.1	113.37	115.00	-8.8	99,484	-0.01%
2024/04/18	2.1	115.05	36	115.03	118.00	-33.9	100,151	-0.03%
2024/04/17	34.5	114.39	4	114.25	114.50	30.5	100,628	0.03%
2024/04/16	80.3	114.97	16.2	114.54	114.00	64.1	99,977	0.06%
2024/04/15	24.2	120.02	3	121.33	119.50	21.2	99,746	0.02%
2024/04/12	17.1	123.23	26	123.44	122.50	-8.9	99,486	-0.01%
2024/04/11	23.6	124.07	12	123.00	123.00	11.6	98,973	0.01%
2024/04/10	25.1	126.80	11	126.45	125.50	14.1	98,514	0.01%
2024/04/09	53.2	127.07	44	126.35	126.00	9.2	97,978	0.01%
2024/04/08	14.1	131.50	38.2	131.30	132.00	-24.1	97,472	-0.02%
2024/04/03	87.5	130.14	101.6	129.38	129.50	-14.1	97,382	-0.01%	大賣/
2024/04/02	20	124.35	13	123.96	125.00	7	95,006	0.01%
2024/04/01	20.2	124.32	18.5	123.41	122.50	1.6	94,296	0.00%
2024/03/29	75.1	125.38	154.5	125.03	125.00	-79.4	93,180	-0.09%	大賣/
2024/03/28	7.2	118.64	31	119.27	120.50	-23.9	90,381	-0.03%
2024/03/27	24.5	116.66	10	116.50	117.00	14.5	90,264	0.02%
2024/03/26	62.8	118.23	39.9	117.79	117.00	22.8	91,006	0.03%
2024/03/25	20	122.88	16	122.59	122.00	4	90,863	0.00%
2024/03/22	11.1	123.31	51.7	123.18	123.00	-40.5	91,132	-0.04%
2024/03/21	10.7	120.79	7	120.79	120.50	3.7	90,520	0.00%
2024/03/20	16.2	122.56	82.2	121.76	120.00	-66	90,895	-0.07%
2024/03/19	10	122.45	85.9	122.09	122.50	-75.9	90,127	-0.08%
2024/03/18	5.2	119.69	25.2	120.09	120.00	-20	89,597	-0.02%
2024/03/15	60.5	118.67	79.1	118.29	119.50	-18.6	89,472	-0.02%
2024/03/14	21.5	114.78	12	115.25	115.50	9.5	88,677	0.01%
2024/03/13	89.5	117.50	114.1	118.25	116.50	-24.6	88,539	-0.03%	大賣/
2024/03/12	34.6	121.84	20	121.80	122.50	14.5	87,599	0.02%
2024/03/11	139.7	122.52	72.1	122.88	121.00	67.6	86,981	0.08%	大買/
2024/03/08	11.7	116.55	13.8	117.46	116.00	-2.1	84,658	0.00%
2024/03/07	49.3	116.64	15	117.27	116.00	34.3	84,305	0.04%
2024/03/06	21	119.69	27.1	119.95	119.50	-6.1	84,380	-0.01%
2024/03/05	45.3	118.95	51.1	121.48	121.50	-5.8	84,705	-0.01%
2024/03/04	32.7	119.41	24	119.37	116.50	8.7	83,596	0.01%
2024/03/01	24	118.10	47	118.44	118.00	-23	82,963	-0.03%
2024/02/29	41.2	114.07	10	114.80	115.50	31.2	82,639	0.04%
2024/02/27	41.6	113.33	43.3	112.56	113.50	-1.6	82,161	0.00%
2024/02/26	21.2	116.31	13.6	116.65	117.00	7.6	81,520	0.01%
2024/02/23	29.6	119.80	68.4	119.13	116.00	-38.8	82,394	-0.05%
2024/02/22	60.3	120.94	27.2	121.35	119.00	33.1	82,377	0.04%
2024/02/21	59.4	118.30	6.1	118.42	118.50	53.3	81,420	0.07%
2024/02/20	19.6	121.94	8	123.31	122.00	11.6	80,732	0.01%
2024/02/19	33.3	124.12	30.4	124.23	122.50	2.9	80,311	0.00%
2024/02/16	30	127.97	60	127.59	126.00	-30	80,523	-0.04%
2024/02/15	34	132.38	51.8	131.94	130.50	-17.8	79,728	-0.02%
2024/02/05	27.5	122.88	112.2	123.47	124.50	-84.7	78,923	-0.11%	大賣/
2024/02/02	25.3	119.47	90.6	119.34	120.00	-65.3	78,367	-0.08%
2024/02/01	15	114.03	20.4	114.05	115.00	-5.4	78,456	-0.01%
2024/01/31	19	114.95	13	115.85	114.50	6	81,131	0.01%
2024/01/30	17.6	118.77	51.7	118.36	118.00	-34.1	80,957	-0.04%
2024/01/29	19	116.13	48.9	116.31	116.50	-29.9	80,092	-0.04%
2024/01/26	17.4	113.09	35.2	112.83	113.00	-17.8	79,717	-0.02%
2024/01/25	72.5	118.34	80.1	116.01	115.00	-7.6	79,371	-0.01%
2024/01/24	28.7	115.14	19.1	115.24	116.00	9.6	77,578	0.01%
2024/01/23	38.7	116.56	75.3	115.54	117.00	-36.6	77,090	-0.05%
2024/01/22	76	115.25	78.4	115.90	116.50	-2.4	75,750	0.00%
2024/01/19	36	103.50	128.7	104.05	107.00	-92.7	72,889	-0.13%	大賣/
2024/01/18	6.1	97.07	6	97.25	97.70	0.1	69,445	0.00%
2024/01/17	28.3	98.85	16	98.75	97.90	12.2	69,404	0.02%
2024/01/16	11.2	98.91	10	99.05	98.60	1.2	69,586	0.00%
2024/01/15	28.4	99.39	16.6	99.64	98.60	11.9	69,770	0.02%
2024/01/12	89.3	98.58	104.2	99.17	99.50	-14.9	69,377	-0.02%	大賣/
2024/01/11	10	96.52	33	97.08	97.60	-23	68,947	-0.03%
2024/01/10	9.1	94.72	14.2	94.82	94.50	-5.1	70,996	-0.01%
2024/01/09	25	96.00	27	96.00	94.00	-2	72,328	0.00%
2024/01/08	6	94.62	10	95.07	94.40	-4	72,025	-0.01%
2024/01/05	4	94.08	0	0.00	93.60	4	72,968	0.01%
2024/01/04	18	94.21	15	94.29	94.20	3	74,314	0.00%
2024/01/03	27	93.74	8	93.31	93.50	19	76,970	0.02%
2024/01/02	62.3	95.21	13.1	95.58	93.70	49.2	77,612	0.06%
2023/12/29	41.4	97.97	90.8	98.41	98.60	-49.4	76,858	-0.06%
2023/12/28	22.3	96.59	27	96.56	95.90	-4.7	76,126	-0.01%
2023/12/27	10	96.82	61.2	96.79	96.70	-51.2	77,213	-0.07%
2023/12/26	16.2	96.59	12	96.83	97.00	4.2	79,699	0.01%
2023/12/25	24.2	96.55	92	96.65	96.60	-67.9	80,972	-0.08%
2023/12/22	12	94.57	12	95.30	94.20	0	80,706	0.00%
2023/12/21	81.1	93.93	103	94.40	95.20	-21.9	80,789	-0.03%	大賣/
2023/12/20	41.1	93.83	108.3	94.26	94.20	-67.2	80,167	-0.08%	大賣/
2023/12/19	24.2	92.64	33	93.11	92.00	-8.8	79,775	-0.01%
2023/12/18	26.2	92.67	15	92.79	92.30	11.2	80,271	0.01%
2023/12/15	74.2	92.59	23	92.68	91.60	51.2	81,153	0.06%
2023/12/14	79.2	93.65	61	93.65	93.10	18.2	81,709	0.02%
2023/12/13	56	92.60	31.7	92.87	92.90	24.4	81,924	0.03%
2023/12/12	43.3	91.01	5	90.50	90.50	38.3	82,288	0.05%
2023/12/11	19.1	92.05	9	93.57	91.80	10.1	83,190	0.01%
2023/12/08	94	93.28	52	92.55	92.60	42	83,663	0.05%
2023/12/07	23.2	91.22	56.6	93.34	93.40	-33.4	84,174	-0.04%
2023/12/06	7.3	91.16	9	91.36	91.20	-1.7	85,906	0.00%
2023/12/05	58.8	89.45	31	89.45	89.20	27.8	86,114	0.03%
2023/12/04	56.5	91.84	11.1	92.84	91.30	45.4	86,032	0.05%
2023/12/01	28.8	91.60	24	91.82	92.80	4.8	86,253	0.01%
2023/11/30	26.3	91.51	16.1	91.94	91.50	10.2	86,241	0.01%
2023/11/29	22.3	93.48	18	93.96	93.30	4.3	86,498	0.01%
2023/11/28	30.3	92.24	11	92.22	92.50	19.3	88,159	0.02%
2023/11/27	63.4	93.65	73	93.24	92.70	-9.6	90,725	-0.01%
2023/11/24	20.2	95.32	11	95.84	96.00	9.2	91,275	0.01%
2023/11/22	79.1	98.48	15.9	97.97	97.60	63.2	94,745	0.07%
2023/11/21	37.7	102.43	28.5	102.85	102.50	9.2	97,250	0.01%
2023/11/20	8	98.87	12.3	99.29	99.70	-4.3	100,938	0.00%
2023/11/17	3	99.27	10	99.08	99.00	-7	102,125	-0.01%
2023/11/16	0.5	99.01	1	98.30	99.00	-0.5	103,972	0.00%
2023/11/15	23	100.12	24.6	99.84	99.00	-1.5	105,424	0.00%
2023/11/14	33.5	99.34	13	98.38	98.10	20.5	108,376	0.02%
2023/11/13	38.2	99.19	29.5	99.74	100.00	8.7	112,049	0.01%
2023/11/10	29.7	96.38	13	97.58	98.10	16.7	113,658	0.01%
2023/11/09	37.5	98.86	24.6	98.65	98.60	12.9	114,264	0.01%
2023/11/08	48	98.57	79.5	98.39	97.30	-31.5	115,887	-0.03%
2023/11/07	0.5	93.21	5	93.46	93.40	-4.5	115,130	0.00%
2023/11/06	45.1	92.94	13	92.48	92.10	32.1	118,831	0.03%
2023/11/03	17.1	92.03	5.1	93.28	91.20	12	121,725	0.01%
2023/11/02	12	93.34	14	93.19	92.80	-2	126,175	0.00%
2023/11/01	12.3	89.81	19	90.01	89.50	-6.7	127,805	-0.01%
2023/10/31	21	91.47	57.5	90.69	89.40	-36.5	132,840	-0.03%
2023/10/30	16.1	94.25	7.5	95.58	93.70	8.6	134,868	0.01%
2023/10/27	54.3	95.97	37.2	95.46	94.30	17.1	138,647	0.01%
2023/10/26	11.3	93.24	24	93.19	93.20	-12.7	140,010	-0.01%
2023/10/25	7.5	96.00	11	96.22	95.30	-3.5	142,461	0.00%
2023/10/24	28.5	95.08	45	95.11	96.20	-16.5	142,120	-0.01%
2023/10/23	30.1	93.51	8.2	93.03	92.50	21.9	141,242	0.02%
2023/10/20	18.5	90.46	24	90.18	91.40	-5.5	141,005	0.00%
2023/10/19	41.4	90.77	67.3	91.24	91.70	-25.9	140,393	-0.02%
2023/10/18	148.9	90.84	171.8	90.23	91.00	-22.9	139,872	-0.02%	大買/大賣/
2023/10/17	110.8	96.18	95.5	96.40	94.70	15.3	137,104	0.01%	大買/
2023/10/16	36.4	98.54	37.1	98.17	98.00	-0.7	135,942	0.00%
2023/10/13	79	99.66	51	99.56	99.10	28	135,724	0.02%
2023/10/12	26.5	102.05	47.3	101.68	102.50	-20.8	134,759	-0.02%
2023/10/11	80.6	101.80	109.7	100.41	98.20	-29.1	134,082	-0.02%	大賣/
2023/10/06	23.2	109.64	9.4	108.84	108.50	13.8	134,437	0.01%
2023/10/05	28.1	106.80	52.3	106.48	107.00	-24.2	136,130	-0.02%
2023/10/04	23.3	105.05	53.7	105.22	106.00	-30.4	137,219	-0.02%
2023/10/03	43.8	109.70	19.8	108.97	108.00	24	137,686	0.02%
2023/10/02	37.3	109.60	73.3	109.16	111.00	-36.1	138,259	-0.03%
2023/09/28	70.1	103.11	26	103.94	101.50	44.1	137,680	0.03%
2023/09/27	21.1	102.50	15	102.90	103.00	6.1	137,943	0.00%
2023/09/26	17	102.82	19.4	102.59	101.50	-2.4	138,726	0.00%
2023/09/25	32	101.83	23	102.41	103.00	9	139,770	0.01%
2023/09/22	25.1	101.36	27.5	101.69	102.50	-2.4	141,561	0.00%
2023/09/21	16.1	98.95	31.5	98.77	100.50	-15.4	142,708	-0.01%
2023/09/20	30.1	99.15	43.4	100.11	98.70	-13.3	143,098	-0.01%
2023/09/19	57.7	99.75	36.2	98.71	98.40	21.5	143,234	0.01%
2023/09/18	28.3	101.46	46.4	101.72	101.00	-18.1	143,749	-0.01%
2023/09/15	25.2	105.98	20	106.08	104.50	5.2	145,515	0.00%
2023/09/14	34	105.97	26	106.42	106.00	8	145,823	0.01%
2023/09/13	21.2	102.00	12	101.33	102.00	9.2	145,987	0.01%
2023/09/12	18	102.17	28	102.38	102.00	-10	147,817	-0.01%
2023/09/11	198.3	105.32	193	103.06	102.50	5.3	149,199	0.00%	大買/大賣/
2023/09/08	27.2	110.02	24	109.96	109.00	3.2	149,315	0.00%
2023/09/07	16.2	111.22	17	110.82	110.00	-0.9	150,140	0.00%
2023/09/06	11.1	113.68	23	113.33	113.50	-11.9	151,328	-0.01%
2023/09/05	19.1	111.81	9	111.33	112.50	10.1	152,889	0.01%
2023/09/04	21	111.73	38.1	112.33	112.50	-17	153,207	-0.01%
2023/09/01	82.6	112.85	32	112.73	109.00	50.6	153,384	0.03%
2023/08/31	60	112.83	43.1	114.33	117.00	17	151,878	0.01%
2023/08/30	32	113.02	37	112.50	112.00	-5	150,388	0.00%
2023/08/29	17.3	110.93	50	109.29	109.50	-32.7	152,731	-0.02%
2023/08/28	45.9	109.12	103.1	107.63	109.50	-57.1	153,126	-0.04%	大賣/
2023/08/25	181.8	112.55	26.5	112.32	111.00	155.3	155,577	0.10%	大買/鉅額交易
2023/08/24	177.2	128.29	61.3	129.38	122.50	115.9	153,948	0.08%	大買/鉅額交易
2023/08/23	23.7	124.67	38.1	125.34	127.50	-14.4	151,950	-0.01%
2023/08/22	168.2	126.07	148.5	123.99	123.50	19.7	154,442	0.01%	大買/大賣/
2023/08/21	38.6	121.82	32	120.81	121.00	6.6	155,205	0.00%
2023/08/18	108.2	121.65	103.2	122.62	120.50	5	154,552	0.00%	大買/大賣/
2023/08/17	267	127.93	195.1	128.30	129.00	71.9	151,273	0.05%	大買/大賣/
2023/08/16	71	119.76	61.1	121.98	128.00	10	147,325	0.01%
2023/08/15	50.2	119.28	62.2	118.52	116.50	-12.1	145,781	-0.01%
2023/08/14	66.8	110.61	27	111.46	111.50	39.7	144,619	0.03%
2023/08/11	67.2	117.18	112.1	116.77	115.00	-45	141,921	-0.03%	大賣/
2023/08/10	98	113.74	91.2	114.17	113.50	6.8	140,567	0.00%
2023/08/09	73.4	122.16	92.6	121.19	120.00	-19.1	137,269	-0.01%
2023/08/08	314.7	131.60	231.3	130.99	129.00	83.4	136,528	0.06%	大買/大賣/
2023/08/07	108.1	123.03	36.3	123.38	125.00	71.8	131,929	0.05%	大買/
2023/08/04	115.9	115.33	203.3	113.24	114.00	-87.4	130,249	-0.07%	大買/大賣/
2023/08/02	89.4	125.88	424.7	130.28	121.50	-335.3	125,410	-0.27%	大賣/鉅額交易
2023/08/01	496	135.52	209.3	132.34	135.00	286.7	123,181	0.23%	大買/大賣/鉅額交易
2023/07/31	79.4	150.49	156.1	143.60	141.50	-76.7	119,189	-0.06%	大賣/
2023/07/28	92.9	153.66	38.4	155.17	157.00	54.5	117,057	0.05%
2023/07/27	13.4	155.59	6.3	159.28	154.00	7.2	114,413	0.01%
2023/07/26	22.9	155.54	26.9	155.48	156.50	-4	115,335	0.00%
2023/07/25	26.4	157.66	9.2	158.25	152.00	17.3	115,259	0.01%
2023/07/24	22	152.85	20	152.52	158.00	2.1	115,382	0.00%
2023/07/21	18.8	143.43	42.5	142.18	147.50	-23.7	115,512	-0.02%
2023/07/20	10	133.40	30.5	131.96	134.50	-20.5	115,954	-0.02%
2023/07/19	32.2	131.88	21.1	130.58	128.00	11.1	116,322	0.01%
2023/07/18	16.3	134.39	89.1	133.74	133.00	-72.8	116,878	-0.06%
2023/07/17	11.7	141.05	57.1	140.07	139.50	-45.5	117,000	-0.04%
2023/07/14	42	137.52	71.2	134.33	142.00	-29.2	118,026	-0.02%
2023/07/13	83.4	133.07	103	133.75	132.00	-19.6	117,676	-0.02%	大賣/
2023/07/12	95.2	120.85	123.9	122.25	124.00	-28.7	114,566	-0.03%	大賣/
2023/07/11	54	111.08	123.1	111.00	113.00	-69	112,635	-0.06%	大賣/
2023/07/10	47.1	105.07	17	104.71	103.00	30.1	111,414	0.03%
2023/07/07	135.2	108.53	186.3	107.00	106.00	-51	110,867	-0.05%	大買/大賣/
2023/07/06	190.1	105.62	47.2	106.82	105.50	142.9	109,008	0.13%	大買/鉅額交易
2023/07/05	78.2	101.32	55.7	101.78	102.50	22.5	107,848	0.02%
2023/07/04	23	102.15	62	104.40	105.00	-39	106,113	-0.04%
2023/07/03	52.1	96.19	16	96.35	95.70	36.1	105,150	0.03%
2023/06/30	73.8	88.36	88	87.96	90.80	-14.3	104,322	-0.01%
2023/06/29	63	82.06	52.6	82.62	83.60	10.4	103,396	0.01%
2023/06/28	53	81.12	88	81.95	78.70	-35	101,949	-0.03%
2023/06/27	36	80.89	60.1	80.09	79.60	-24	100,933	-0.02%
2023/06/26	43	82.32	164.5	81.22	82.80	-121.5	100,256	-0.12%	大賣/鉅額交易
2023/06/21	125	83.70	96	81.42	84.10	29	99,270	0.03%	大買/
2023/06/20	24.1	77.63	59.2	77.38	77.70	-35.1	97,590	-0.04%
2023/06/19	73.3	79.55	66	79.62	78.40	7.3	96,478	0.01%
2023/06/16	227.5	80.45	75.4	80.14	80.20	152.1	95,723	0.16%	大買/鉅額交易
2023/06/15	44.2	79.89	136	79.19	80.20	-91.8	93,255	-0.10%	大賣/
2023/06/14	44	76.36	81	75.90	76.70	-37	90,825	-0.04%
2023/06/13	98	71.92	41	71.70	71.80	57	87,985	0.06%
2023/06/12	34.1	71.75	50	71.45	70.70	-15.9	86,804	-0.02%
2023/06/09	84	71.75	80	71.64	73.00	4	84,944	0.00%
2023/06/08	34.2	68.85	29.4	69.31	68.00	4.7	82,605	0.01%
2023/06/07	21	69.63	72.8	69.49	68.60	-51.8	81,273	-0.06%
2023/06/06	20	70.76	27	70.98	70.60	-7	79,813	-0.01%
2023/06/05	52	71.72	57.1	70.93	71.00	-5	79,062	-0.01%
2023/06/02	88	74.24	105.3	73.89	71.10	-17.3	77,459	-0.02%	大賣/
2023/06/01	23	67.01	115.1	67.51	69.40	-92.1	73,617	-0.13%	大賣/
2023/05/31	53	66.60	57	66.76	66.70	-4	71,367	-0.01%
2023/05/30	92.9	67.87	259.5	67.13	66.30	-166.6	66,044	-0.25%	大賣/鉅額交易
2023/05/29	106.5	68.03	108.2	68.30	68.00	-1.8	63,640	0.00%	大買/大賣/
2023/05/26	162.2	65.52	493.7	66.17	65.00	-331.5	60,859	-0.54%	大買/大賣/鉅額交易
2023/05/25	127.5	60.40	98.7	60.41	61.70	28.8	56,693	0.05%	大買/
2023/05/24	29.1	55.53	35	55.83	56.10	-5.9	53,445	-0.01%
2023/05/23	24.1	53.88	44	53.67	53.60	-19.9	51,926	-0.04%
2023/05/22	27	52.79	51	53.02	52.70	-24	50,829	-0.05%
2023/05/19	389.5	52.38	58.2	52.35	53.20	331.3	49,902	0.66%	大買/鉅額交易
2023/05/18	26	50.82	244	50.76	50.60	-218	48,118	-0.45%	大賣/鉅額交易
2023/05/17	5	49.32	47.1	49.55	49.45	-42.1	46,770	-0.09%
2023/05/16	210	48.39	150.1	48.66	48.45	59.9	45,829	0.13%	大買/大賣/
2023/05/15	192	49.60	33	48.95	48.50	159	44,747	0.36%	大買/鉅額交易
2023/05/12	39	47.82	82.2	49.01	50.10	-43.2	43,504	-0.10%
2023/05/11	19	47.65	39	47.67	47.50	-20	40,848	-0.05%
2023/05/10	27	48.19	13	47.86	48.10	14	40,176	0.03%
2023/05/09	24	49.55	63.5	49.73	50.00	-39.5	39,277	-0.10%
2023/05/08	9	50.25	19.1	50.61	49.90	-10.1	38,509	-0.03%
2023/05/05	14.4	49.38	5	49.40	49.15	9.4	37,793	0.02%
2023/05/04	31.4	48.45	20	48.67	49.55	11.4	37,416	0.03%
2023/05/03	14	48.99	5	49.00	48.95	9	36,729	0.02%
2023/05/02	14.1	49.34	58	49.44	50.10	-43.9	36,394	-0.12%
2023/04/28	25	46.02	39	46.11	46.50	-14	35,295	-0.04%
2023/04/27	2	46.03	14.1	45.88	46.00	-12.1	34,667	-0.03%
2023/04/26	15	44.55	15	44.48	45.00	0	33,828	0.00%
2023/04/25	23.1	44.33	2	43.60	43.70	21.1	32,985	0.06%
2023/04/24	9.2	46.09	54.1	45.21	46.20	-44.9	31,630	-0.14%
2023/04/21	8	44.38	8	44.83	44.50	0	30,785	0.00%
2023/04/20	4.1	45.17	106	45.48	45.80	-102	29,599	-0.34%	大賣/鉅額交易
2023/04/19	6	45.57	45	45.69	45.65	-39	28,817	-0.14%
2023/04/18	12.2	43.54	9	43.61	43.45	3.2	27,272	0.01%
2023/04/17	9	44.37	5	44.50	44.20	4	26,654	0.02%
2023/04/14	8.2	44.17	28	44.01	43.95	-19.8	26,180	-0.08%
2023/04/13	36.1	44.45	22	44.40	44.45	14.1	25,236	0.06%
2023/04/12	2	44.28	39.5	44.98	45.15	-37.5	24,386	-0.15%
2023/04/11	15	43.36	10	43.68	43.45	5	23,306	0.02%
2023/04/10	16	42.48	50	42.37	43.40	-34	22,753	-0.15%
2023/04/07	36	40.62	23	40.52	40.60	13	21,414	0.06%
2023/04/06	30	41.27	8	40.79	41.40	22	20,966	0.10%
2023/03/31	78	41.72	28	41.70	41.85	50	20,410	0.24%
2023/03/30	28	41.36	68.1	41.32	41.60	-40.1	19,804	-0.20%
2023/03/29	8.4	39.16	33	39.10	39.55	-24.6	18,541	-0.13%
2023/03/28	14.6	39.68	8	39.93	39.40	6.6	18,323	0.04%
2023/03/27	24.1	40.95	31	40.95	41.20	-6.9	18,137	-0.04%
2023/03/24	8.1	39.34	95.6	39.36	40.00	-87.5	17,776	-0.49%
2023/03/23	9	39.20	62.5	39.08	39.65	-53.5	16,814	-0.32%
2023/03/22	2	37.50	34.1	38.12	38.20	-32.1	15,790	-0.20%
2023/03/21	21	37.48	40.5	37.30	37.55	-19.5	15,307	-0.13%
2023/03/20	11	35.46	19.1	35.64	35.90	-8.1	14,354	-0.06%
2023/03/17	3	34.85	8	34.91	34.95	-5	14,196	-0.04%
2023/03/16	0	0.00	6	34.55	34.55	-6	13,982	-0.04%
2023/03/15	7	34.36	9.1	34.51	34.50	-2.1	13,837	-0.01%
2023/03/14	13	33.57	2	33.75	33.55	11	13,442	0.08%
2023/03/13	41.2	33.12	30.4	33.35	33.65	10.8	13,450	0.08%
2023/03/10	25.2	33.50	8	33.46	33.60	17.2	13,325	0.13%
2023/03/09	11	33.94	7.2	33.78	33.95	3.8	13,293	0.03%
2023/03/08	0	0.00	10.1	33.57	33.80	-10.1	13,102	-0.08%
2023/03/07	13	33.04	8	33.12	33.15	5	12,831	0.04%
2023/03/06	20	32.78	15	32.85	32.85	5	12,700	0.04%
2023/03/03	2	32.53	1	32.60	32.65	1	12,665	0.01%
2023/03/02	2	32.15	3.4	32.25	32.35	-1.4	12,673	-0.01%
2023/03/01	30	32.18	2.9	32.65	32.55	27.1	12,625	0.21%
2023/02/24	6	32.91	21.1	32.88	33.15	-15.1	12,354	-0.12%
2023/02/23	17	32.22	5.1	32.12	32.20	12	11,845	0.10%
2023/02/22	3	31.70	9	31.71	31.75	-6	11,623	-0.05%
2023/02/21	10.1	31.65	0.7	31.60	31.75	9.4	11,700	0.08%
2023/02/20	15	31.67	1.5	31.71	31.70	13.5	11,823	0.11%
2023/02/17	2	31.60	0	0.00	31.65	2	11,955	0.02%
2023/02/16	2	31.60	0	0.00	31.50	2	12,054	0.02%
2023/02/15	0.2	31.75	1.1	31.70	31.80	-1	12,205	-0.01%
2023/02/14	1	31.80	9.1	31.75	31.75	-8.1	12,160	-0.07%
2023/02/13	1	31.55	55.6	31.68	31.70	-54.6	12,208	-0.45%
2023/02/10	10	31.30	0	0.00	31.20	10	12,266	0.08%
2023/02/09	12	31.41	4	31.44	31.80	8	12,478	0.06%
2023/02/08	2	31.88	2	31.90	31.90	0	12,584	0.00%
2023/02/07	1	31.85	6	31.88	31.95	-5	12,556	-0.04%
2023/02/06	2	31.70	6	31.84	31.95	-4	12,536	-0.03%
2023/02/03	0	0.00	4	31.84	31.95	-4	12,466	-0.03%
2023/02/02	1	31.75	3.1	31.65	31.80	-2.1	12,352	-0.02%
2023/02/01	0	0.00	1	31.40	31.40	-1	12,154	-0.01%
2023/01/31	0	0.00	3	31.10	31.50	-3	12,085	-0.02%
2023/01/30	0	0.00	2.1	31.05	31.20	-2.1	11,639	-0.02%
2023/01/17	0	0.00	2	30.20	30.20	-2	11,224	-0.02%
2023/01/16	1	30.10	1	30.20	30.10	0	11,192	0.00%
2023/01/13	0	0.00	10.2	30.20	30.20	-10.2	11,160	-0.09%
2023/01/12	0	0.00	3	30.05	30.10	-3	11,461	-0.03%
2023/01/11	0	0.00	3.1	30.28	30.30	-3.1	11,486	-0.03%
2023/01/09	2	29.90	8	29.87	30.00	-6	11,397	-0.05%
2023/01/06	3	29.30	0	0.00	29.30	3	11,294	0.03%
2023/01/05	0	0.00	1	29.60	29.50	-1	11,305	-0.01%
2023/01/03	1.2	29.10	0	0.00	29.20	1.2	11,411	0.01%
2022/12/30	2	29.35	0	0.00	29.40	2	11,354	0.02%
2022/12/28	1	29.25	1	29.35	29.30	0	11,333	0.00%
2022/12/27	1	29.60	1	29.60	29.70	0	11,395	0.00%
2022/12/26	0	29.60	0	0.00	29.65	0	11,466	0.00%
2022/12/23	2	29.67	5.6	29.85	29.90	-3.6	11,554	-0.03%
2022/12/22	0	0.00	50.1	30.30	30.15	-50.1	11,599	-0.43%
2022/12/21	0	0.00	5.2	30.14	30.05	-5.2	11,359	-0.05%
2022/12/20	2	30.45	21	30.20	30.10	-19	11,021	-0.17%
2022/12/19	0	0.00	34.1	30.27	30.50	-34.1	10,535	-0.32%
2022/12/16	2	29.18	9.3	29.66	30.00	-7.3	9,847	-0.07%
2022/12/15	10	29.15	5	29.27	29.30	5	9,325	0.05%
2022/12/14	1	29.00	10.1	29.06	29.15	-9.1	9,391	-0.10%
2022/12/13	1	28.90	18	28.73	28.90	-17	9,446	-0.18%
2022/12/12	6	28.14	4	28.25	28.50	2	9,340	0.02%
2022/12/09	6	28.32	22.1	28.28	28.40	-16.1	9,552	-0.17%
2022/12/08	0	0.00	2	27.80	27.80	-2	9,404	-0.02%
2022/12/07	1	27.25	0	0.00	27.30	1	9,349	0.01%
2022/12/06	0	0.00	2	27.50	27.50	-2	9,356	-0.02%
2022/12/05	0	27.48	0	0.00	27.35	0	9,314	0.00%
2022/12/02	1	27.55	2	27.60	27.60	-1	9,291	-0.01%
2022/12/01	2	27.75	2	27.50	27.50	0	9,279	0.00%
2022/11/30	3	27.45	0	0.00	27.65	3	9,253	0.03%
2022/11/29	0	0.00	8	27.46	27.65	-8	9,274	-0.09%
2022/11/28	2	27.08	0	0.00	27.10	2	9,222	0.02%
2022/11/25	1	27.20	0	0.00	27.25	1	9,273	0.01%
2022/11/24	2	27.30	0	0.00	27.35	2	9,309	0.02%
2022/11/23	1	27.30	1	27.50	27.50	0	9,397	0.00%
2022/11/22	1	27.15	0	0.00	27.40	1	9,486	0.01%
2022/11/21	2	27.35	2	27.25	27.35	0	9,523	0.00%
2022/11/18	11	27.75	2	27.70	27.65	9	9,511	0.09%
2022/11/17	2	27.80	9	27.86	27.95	-7	9,526	-0.07%
2022/11/16	0	0.00	2	27.48	27.70	-2	9,458	-0.02%
2022/11/15	4	27.38	10	27.50	27.55	-6	9,377	-0.06%
2022/11/14	3	27.45	0	0.00	27.50	3	9,287	0.03%
2022/11/11	0	0.00	5	27.45	27.50	-5	9,163	-0.05%
2022/11/09	0	0.00	1	27.15	27.35	-1	9,062	-0.01%
2022/11/08	0	0.00	2	27.05	27.25	-2	9,048	-0.02%
2022/11/07	0	0.00	13	26.81	26.80	-13	8,928	-0.15%
2022/11/04	7.2	25.40	77	25.50	25.35	-69.8	8,804	-0.79%
2022/11/03	2	25.85	0	0.00	25.80	2	8,643	0.02%
2022/11/02	79	26.05	0	0.00	25.95	79	8,781	0.90%
2022/10/31	2	25.85	0	0.00	26.05	2	9,028	0.02%
2022/10/28	0.1	25.90	0	0.00	25.80	0.1	9,060	0.00%
2022/10/26	1.1	25.90	0	0.00	25.85	1.1	9,207	0.01%
2022/10/25	0	0.00	67	26.15	25.95	-67	9,235	-0.73%
2022/10/21	2	26.20	0	0.00	26.10	2	9,298	0.02%
2022/10/20	68	25.95	5	26.60	26.35	63	9,352	0.67%
2022/10/18	1	26.35	0	0.00	26.20	1	8,926	0.01%
2022/10/14	2	26.50	0	0.00	26.55	2	8,746	0.02%
2022/10/13	1	26.45	67.1	26.51	26.50	-66.1	8,757	-0.75%
2022/10/11	6	26.38	0.1	26.60	26.30	6	8,716	0.07%
2022/10/05	0	0.00	1	27.30	27.10	-1	8,782	-0.01%
2022/10/03	1	26.45	0	0.00	26.75	1	8,819	0.01%
2022/09/30	29	26.84	27	26.95	26.55	2	8,859	0.02%
2022/09/29	0	0.00	1.1	27.21	27.35	-1.1	8,855	-0.01%
2022/09/28	67	26.85	67	26.85	26.85	0	9,189	0.00%
2022/09/27	69	26.85	0	0.00	26.85	69	9,365	0.74%
2022/09/26	3	26.97	1	26.90	26.95	2	9,479	0.02%
2022/09/23	0	0.00	7	27.35	27.25	-7	9,602	-0.07%
2022/09/22	0	0.00	0.1	27.40	27.25	-0.1	9,861	0.00%
2022/09/21	0	0.00	28	27.50	27.40	-28	9,831	-0.28%
2022/09/20	0	0.00	3	27.60	27.80	-3	9,690	-0.03%
2022/09/19	3	27.10	3	27.35	27.55	0	9,452	0.00%
2022/09/16	7	27.01	0.7	27.45	27.35	6.3	9,314	0.07%
2022/09/15	0	0.00	10	27.40	27.35	-10	9,093	-0.11%
2022/09/14	0	0.00	1	27.50	27.40	-1	9,045	-0.01%
2022/09/13	1	27.60	1	27.70	27.65	0	9,082	0.00%
2022/09/12	1	27.40	6	27.60	27.40	-5	9,175	-0.05%
2022/09/08	5.1	26.82	1	27.30	27.20	4.1	9,338	0.04%
2022/09/07	2	26.70	0	0.00	26.75	2	9,324	0.02%
2022/09/06	32	26.90	4	27.10	26.95	28	9,343	0.30%
2022/09/05	8	27.08	0	0.00	27.15	8	9,307	0.09%
2022/09/02	5	27.40	2	27.45	27.30	3	9,268	0.03%
2022/09/01	3	27.42	0	0.00	27.45	3	9,245	0.03%
2022/08/30	4	27.45	3	27.50	27.50	1	9,167	0.01%
2022/08/29	8	27.38	0	27.40	27.35	8	9,085	0.09%
2022/08/26	5	27.95	0.1	28.00	28.05	5	9,017	0.05%
2022/08/24	4.1	27.94	0	0.00	27.85	4.1	9,036	0.04%
2022/08/23	0	0.00	1	28.05	28.15	-1	9,089	-0.01%
2022/08/22	0.1	28.33	0	0.00	28.20	0.1	9,079	0.00%
2022/08/19	4	28.45	2	28.43	28.50	2	9,069	0.02%
2022/08/18	1.8	28.17	2	28.10	28.35	-0.2	9,070	0.00%
2022/08/17	0	0.00	1	28.35	28.35	-1	9,096	-0.01%
2022/08/16	0	0.00	10	27.90	28.20	-10	9,090	-0.11%
2022/08/15	7	27.92	58	27.99	27.90	-51	9,039	-0.56%
2022/08/12	0.4	28.50	24	28.48	28.65	-23.6	8,959	-0.26%
2022/08/11	1	28.25	3	28.28	28.40	-2	8,965	-0.02%
2022/08/10	0	0.00	1	27.90	28.15	-1	8,842	-0.01%
2022/08/09	0	0.00	1	28.00	28.00	-1	8,789	-0.01%
2022/08/08	0	0.00	4	27.53	27.65	-4	8,686	-0.05%
2022/08/05	50	27.20	9	26.97	27.35	41	8,636	0.47%
2022/08/04	0	26.75	5.5	26.66	26.70	-5.5	8,585	-0.06%
2022/08/03	10	26.18	12	26.53	26.85	-2	8,611	-0.02%
2022/08/02	1	25.85	2	26.20	26.40	-1	8,779	-0.01%
2022/07/29	1	26.30	1.5	26.43	26.50	-0.5	9,047	-0.01%
2022/07/28	5	25.97	3	26.30	26.35	2	9,031	0.02%
2022/07/27	0	0.00	2	25.78	26.00	-2	8,975	-0.02%
2022/07/26	2	25.35	6	25.32	25.40	-4	8,980	-0.04%
2022/07/25	2	25.25	0	0.00	25.20	2	9,026	0.02%
2022/07/21	1	24.90	0	0.00	25.10	1	9,340	0.01%
2022/07/20	0	0.00	5	24.92	24.90	-5	9,412	-0.05%
2022/07/19	5.2	24.59	10	24.55	24.65	-4.8	9,608	-0.05%
2022/07/18	0.1	24.45	0	0.00	24.50	0.1	9,641	0.00%
2022/07/15	3.1	24.27	0	0.00	24.45	3.1	9,614	0.03%
2022/07/14	6	24.23	0	0.00	24.30	6	9,570	0.06%
2022/07/13	7	24.13	1	24.40	23.95	6	9,570	0.06%
2022/07/12	8.1	23.96	0	0.00	23.95	8.1	9,525	0.08%
2022/07/11	5	24.59	6	24.56	24.45	-1	9,411	-0.01%
2022/07/08	8.1	24.05	0	0.00	24.05	8.1	9,294	0.09%
2022/07/07	0	0.00	5	23.70	23.60	-5	9,233	-0.05%
2022/07/06	26.1	23.48	0	0.00	23.40	26.1	9,172	0.28%
2022/07/05	12.1	26.22	0	0.00	26.25	12.1	8,734	0.14%
2022/07/04	4	26.43	0	0.00	26.30	4	8,555	0.05%
2022/07/01	15.3	26.41	1	26.55	26.35	14.3	8,570	0.17%
2022/06/30	21.3	26.85	0	0.00	26.70	21.3	8,398	0.25%
2022/06/29	2.1	27.66	0.1	27.79	27.65	2	8,141	0.02%
2022/06/28	2	28.15	0	0.00	28.30	2	8,119	0.02%
2022/06/24	1	28.30	2.1	28.69	28.70	-1.1	8,126	-0.01%
2022/06/23	3	28.18	0.3	28.35	28.15	2.7	8,119	0.03%
2022/06/22	0	0.00	2	28.50	28.55	-2	8,101	-0.02%
2022/06/21	0	0.00	2	28.80	28.75	-2	8,161	-0.02%
2022/06/20	4.2	28.33	7	28.34	28.20	-2.8	8,198	-0.03%
2022/06/17	6.2	28.40	0	0.00	28.95	6.2	8,162	0.08%
2022/06/14	0	0.00	5	28.65	28.80	-5	8,305	-0.06%
2022/06/13	4	28.18	3	28.45	28.45	1	8,367	0.01%
2022/06/10	6	28.77	0	0.00	28.80	6	8,385	0.07%
2022/06/09	9	28.79	1	28.90	28.75	8	8,437	0.09%
2022/06/08	1	28.60	3	28.62	28.65	-2	8,456	-0.02%
2022/06/07	0	0.00	2	28.65	28.55	-2	8,551	-0.02%
2022/06/06	0	0.00	1	28.65	28.55	-1	8,762	-0.01%
2022/06/02	0	0.00	11	28.75	28.80	-11	8,880	-0.12%
2022/06/01	2	28.68	0	0.00	28.60	2	9,181	0.02%
2022/05/31	2	28.40	22	28.40	28.40	-20	9,331	-0.21%
2022/05/30	2.1	27.95	0	0.00	28.20	2.1	9,486	0.02%
2022/05/25	10	27.32	0	0.00	27.25	10	14,865	0.07%
2022/05/24	5.3	27.42	1	27.50	27.30	4.3	15,680	0.03%
2022/05/23	0.1	27.75	0	0.00	27.60	0.1	16,041	0.00%
2022/05/20	0.2	27.84	0	0.00	27.80	0.2	16,292	0.00%
2022/05/19	0	0.00	2.4	27.77	28.05	-2.4	16,453	-0.01%
2022/05/18	1.2	27.98	0	0.00	27.85	1.2	16,634	0.01%
2022/05/16	0.2	27.35	5	27.58	27.60	-4.9	16,825	-0.03%
2022/05/13	3.1	27.12	0	0.00	27.15	3.1	17,090	0.02%
2022/05/12	8	27.06	0	0.00	27.00	8	17,210	0.05%
2022/05/11	3	27.33	0	0.00	27.30	3	17,331	0.02%
2022/05/10	19.1	27.11	0	0.00	27.40	19.1	17,953	0.11%
2022/05/09	47.2	27.78	0	0.00	27.70	47.2	18,037	0.26%
2022/05/06	4	28.78	0	0.00	29.05	4	18,036	0.02%
2022/05/05	0	0.00	1	29.10	29.15	-1	18,217	-0.01%
2022/05/04	4	28.73	0	0.00	28.80	4	18,422	0.02%
2022/05/03	2.1	28.47	0	0.00	28.65	2.1	18,862	0.01%
2022/04/29	5	28.47	1	28.50	28.50	4	19,259	0.02%
2022/04/28	10.1	28.25	0	0.00	28.40	10.1	19,548	0.05%
2022/04/27	16.3	28.35	0	0.00	28.25	16.3	20,025	0.08%
2022/04/26	2.2	28.76	0	0.00	28.85	2.2	20,920	0.01%
2022/04/25	13.2	28.78	15	28.83	28.60	-1.8	20,981	-0.01%
2022/04/22	6	29.18	0	0.00	29.10	6	20,926	0.03%
2022/04/21	1	29.30	0	0.00	29.30	1	20,976	0.00%
2022/04/20	2	29.28	0	0.00	29.15	2	21,222	0.01%
2022/04/18	31	29.20	62	29.25	29.35	-31	21,638	-0.14%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/14	0	0.00	0.2	29.45	29.50	-0.2	21,752	0.00%
2022/04/13	0	0.00	2	29.38	29.40	-2	21,823	-0.01%
2022/04/12	2	29.05	0	0.00	29.00	2	21,825	0.01%
2022/04/11	11	29.11	0	0.00	29.05	11	21,787	0.05%
2022/04/08	7	29.19	0	0.00	29.15	7	21,735	0.03%
2022/04/07	5	29.58	0.2	29.50	29.25	4.8	21,684	0.02%
2022/04/06	7	29.81	2	29.97	29.80	5	21,532	0.02%
2022/04/01	3	29.78	0	0.00	29.90	3	21,560	0.01%
2022/03/31	2	29.78	3	29.85	29.75	-1	21,547	0.00%
2022/03/30	7	29.89	3	29.90	29.85	4	21,445	0.02%
2022/03/28	0.2	29.95	0	0.00	29.95	0.2	21,459	0.00%
2022/03/25	0	0.00	3	29.88	29.85	-3	21,537	-0.01%
2022/03/24	2	29.55	1	29.75	29.70	1	21,579	0.00%
2022/03/23	16	29.93	2	29.98	29.80	14	21,573	0.06%
2022/03/22	25	30.15	1.5	30.10	30.00	23.5	21,462	0.11%
2022/03/21	6	30.05	4	30.11	30.05	2	21,350	0.01%
2022/03/18	0	0.00	1	29.75	29.75	-1	21,183	0.00%
2022/03/17	0.2	29.64	0	0.00	29.60	0.2	21,161	0.00%
2022/03/16	2	29.45	0	0.00	29.50	2	20,999	0.01%
2022/03/15	6	29.47	0.5	29.55	29.35	5.5	20,977	0.03%
2022/03/14	1	29.75	1	29.65	29.65	0	20,942	0.00%
2022/03/11	0	0.00	1	29.50	29.50	-1	20,957	0.00%
2022/03/10	2	29.33	3	29.37	29.45	-1	20,969	0.00%
2022/03/09	30.8	28.87	0	0.00	28.80	30.8	20,932	0.15%
2022/03/08	4	28.84	8	28.90	28.95	-4	20,708	-0.02%
2022/03/07	19	28.99	1	28.95	28.90	18	20,692	0.09%
2022/03/04	1	29.30	0	0.00	29.50	1	20,859	0.00%
2022/03/03	4.2	29.40	3	29.48	29.50	1.2	20,771	0.01%
2022/03/02	6.2	29.29	4	29.43	29.35	2.2	20,565	0.01%
2022/03/01	7	29.44	7	29.62	29.35	0	20,298	0.00%
2022/02/25	19.2	29.33	0	0.00	29.40	19.2	19,738	0.10%
2022/02/24	70.2	29.24	47	29.19	29.25	23.2	15,179	0.15%
2022/02/23	10	29.90	1	30.10	30.00	9	14,379	0.06%
2022/02/22	0	0.00	9	30.10	30.25	-9	14,076	-0.06%
2022/02/21	11	30.15	0	0.00	30.30	11	13,822	0.08%
2022/02/18	7	30.29	0.1	30.45	30.30	6.9	13,645	0.05%
2022/02/17	2.1	30.45	1	30.60	30.60	1.1	13,443	0.01%
2022/02/16	25	30.41	1	30.40	30.40	24	13,387	0.18%
2022/02/15	16	30.15	3	30.63	30.65	13	13,191	0.10%
2022/02/14	8	30.38	1	30.45	30.30	7	12,885	0.05%
2022/02/11	4	30.84	1	30.90	31.00	3	12,731	0.02%
2022/02/10	49.1	30.68	1	30.60	30.80	48.1	12,609	0.38%
2022/02/09	11	31.79	26.1	31.74	32.00	-15.1	12,229	-0.12%
2022/02/08	2	31.90	17.3	31.99	32.00	-15.3	12,001	-0.13%
2022/02/07	1	31.54	0	0.00	31.60	1	11,987	0.01%
2022/01/26	8	31.33	2.1	31.44	31.35	5.9	11,803	0.05%
2022/01/25	7	31.44	23.3	31.40	31.60	-16.3	11,590	-0.14%
2022/01/24	3.1	31.20	15	31.01	31.45	-11.9	11,204	-0.11%
2022/01/21	9.2	31.26	12	31.01	31.25	-2.8	10,801	-0.03%
2022/01/20	15.2	31.09	18.1	31.47	31.50	-2.9	10,475	-0.03%
2022/01/19	58.1	31.02	23	31.01	30.95	35.1	9,896	0.35%
2022/01/18	10	29.95	23.1	30.04	30.00	-13.1	8,844	-0.15%
2022/01/17	10.3	30.15	19	30.11	30.15	-8.7	8,720	-0.10%
2022/01/14	0.6	29.78	3	29.75	29.85	-2.4	8,630	-0.03%
2022/01/13	13.1	29.99	11	29.99	30.00	2.1	8,751	0.02%
2022/01/12	4	29.59	29	29.56	29.75	-25	8,633	-0.29%
2022/01/11	0.8	29.20	0	0.00	29.35	0.8	8,401	0.01%
2022/01/10	1	29.30	0	0.00	29.10	1	8,222	0.01%
2022/01/07	2	28.95	5	29.10	29.05	-3	8,195	-0.04%
2022/01/06	1	29.00	1	29.05	28.95	0	8,183	0.00%
2022/01/05	0.1	29.15	1	29.15	29.05	-0.9	8,214	-0.01%
2022/01/03	2	29.15	0	0.00	29.00	2	8,450	0.02%
2021/12/30	1	29.15	0	0.00	29.15	1	8,766	0.01%
2021/12/29	1	29.20	10	29.20	29.25	-9	8,830	-0.10%
2021/12/27	21	29.08	0	0.00	29.20	21	8,883	0.24%
2021/12/24	0	0.00	1	29.20	29.10	-1	8,970	-0.01%
2021/12/21	5	29.08	5	29.07	28.95	0	8,999	0.00%
2021/12/20	6	28.71	0	0.00	28.90	6	8,949	0.07%
2021/12/17	4	28.91	5	28.85	28.85	-1	8,894	-0.01%
2021/12/16	6	28.90	0	0.00	29.05	6	8,842	0.07%
2021/12/15	10	28.90	0	0.00	29.00	10	8,920	0.11%
2021/12/14	5	28.94	0	0.00	29.00	5	9,055	0.06%
2021/12/13	18	29.10	2	29.25	29.00	16	9,093	0.18%
2021/12/10	0	0.00	1	29.20	29.25	-1	9,183	-0.01%
2021/12/09	7	29.06	1	29.25	29.15	6	9,208	0.07%
2021/12/08	0	0.00	2	29.15	29.20	-2	9,224	-0.02%
2021/12/02	2.5	29.18	0	0.00	29.15	2.5	9,150	0.03%
2021/12/01	0	0.00	1	29.10	29.30	-1	9,177	-0.01%
2021/11/30	1	28.60	6.1	29.68	28.60	-5.1	9,029	-0.06%
2021/11/29	2	29.05	2	29.00	29.30	0	8,533	0.00%
2021/11/26	3	29.22	0	0.00	29.15	3	8,478	0.04%
2021/11/25	0	0.00	1	29.55	29.65	-1	8,556	-0.01%
2021/11/24	0	0.00	8	29.25	29.35	-8	8,523	-0.09%
2021/11/23	1	29.00	2	29.10	29.10	-1	8,519	-0.01%
2021/11/22	2	29.40	5	29.32	29.40	-3	8,569	-0.03%
2021/11/19	5	29.12	10	29.10	29.20	-5	8,606	-0.06%
2021/11/18	4	28.75	0	0.00	28.80	4	8,619	0.05%
2021/11/17	20.2	28.89	1	28.95	28.80	19.2	8,680	0.22%
2021/11/16	5	28.90	16.1	28.99	29.05	-11.1	8,713	-0.13%
2021/11/15	3	28.75	0	0.00	28.75	3	8,784	0.03%
2021/11/11	12	28.65	1	28.65	28.65	11	8,921	0.12%
2021/11/10	6	28.60	0	0.00	28.95	6	9,163	0.07%
2021/11/09	2	28.65	12	28.76	28.85	-10	9,297	-0.11%
2021/11/08	9.2	28.55	8	28.53	28.45	1.2	9,288	0.01%
2021/11/05	2	29.45	7	29.44	29.55	-5	9,167	-0.05%
2021/11/04	8	29.71	8	29.81	29.80	0	9,214	0.00%
2021/11/03	0	0.00	4	29.23	29.30	-4	9,028	-0.04%
2021/11/02	1	29.25	1	29.10	29.20	0	9,382	0.00%
2021/11/01	1	28.90	14	28.94	29.10	-13	9,537	-0.14%
2021/10/28	1	29.35	4	29.30	29.35	-3	9,800	-0.03%
2021/10/27	12	29.25	1	29.30	29.35	11	9,985	0.11%
2021/10/26	0	0.00	1	29.20	29.30	-1	10,226	-0.01%
2021/10/22	3	29.15	12	29.15	29.25	-9	10,483	-0.09%
2021/10/21	4	29.20	2.9	29.19	29.10	1.1	10,481	0.01%
2021/10/20	2	28.90	16.1	28.83	28.90	-14.1	10,426	-0.14%
2021/10/18	0	0.00	10	28.42	28.35	-10	10,711	-0.09%
2021/10/15	0	0.00	5	28.53	28.70	-5	12,208	-0.04%
2021/10/14	0	0.00	1	28.50	28.40	-1	12,692	-0.01%
2021/10/13	0	0.00	8	28.69	28.70	-8	12,980	-0.06%
2021/10/12	3	28.63	24	28.49	28.70	-21	13,135	-0.16%
2021/10/08	2.1	28.47	6	28.39	28.40	-3.9	13,243	-0.03%
2021/10/07	12	28.32	11.1	28.32	28.35	0.9	13,279	0.01%
2021/10/06	1.1	27.40	0	0.00	27.55	1.1	13,170	0.01%
2021/10/05	1	27.15	1	27.10	27.40	0	13,192	0.00%
2021/10/04	1	27.15	0	0.00	27.15	1	13,283	0.01%
2021/09/29	4	27.25	1	27.10	27.25	3	13,541	0.02%
2021/09/28	1	27.65	2	27.60	27.70	-1	13,644	-0.01%
2021/09/27	3.1	27.70	5	27.70	27.60	-1.9	13,995	-0.01%
2021/09/24	2	27.75	5	27.71	27.70	-3	14,038	-0.02%
2021/09/23	2	27.70	1	27.80	27.75	1	14,059	0.01%
2021/09/22	1	27.15	1	27.30	27.40	0	14,101	0.00%
2021/09/17	2	27.63	0	0.00	27.70	2	14,159	0.01%
2021/09/16	2	27.85	15	27.72	27.70	-13	14,152	-0.09%
2021/09/15	3	27.88	20	27.55	27.75	-17	14,166	-0.12%
2021/09/14	6	27.22	0	0.00	27.20	6	14,033	0.04%
2021/09/13	9	26.98	0	0.00	27.05	9	14,016	0.06%
2021/09/10	2.1	27.13	0	0.00	27.15	2.1	14,056	0.01%
2021/09/09	2	27.20	0	0.00	27.10	2	14,211	0.01%
2021/09/08	5	27.15	0	0.00	27.20	5	14,292	0.03%
2021/09/02	7	27.65	0	0.00	27.50	7	14,725	0.05%
2021/09/01	2	27.55	4	27.73	27.55	-2	14,856	-0.01%
2021/08/31	1	27.45	0	0.00	27.40	1	14,874	0.01%
2021/08/30	7	27.46	0	0.00	27.65	7	14,854	0.05%
2021/08/26	4	27.33	0	0.00	27.35	4	14,962	0.03%
2021/08/25	9	27.78	0	0.00	27.75	9	15,092	0.06%
2021/08/24	1	27.55	4	27.50	27.60	-3	15,225	-0.02%
2021/08/23	3.1	27.00	0	0.00	26.95	3.1	15,310	0.02%
2021/08/20	3	26.83	87.1	26.70	26.90	-84.1	15,435	-0.54%
2021/08/19	2	26.65	1	26.65	26.70	1	16,216	0.01%
2021/08/18	2	26.60	1	26.95	27.00	1	16,212	0.01%
2021/08/17	4	26.88	0	0.00	26.75	4	16,279	0.02%
2021/08/16	14	26.79	0	0.00	26.70	14	16,316	0.09%
2021/08/13	10.1	27.05	0	0.00	27.15	10.1	16,292	0.06%
2021/08/12	1	27.25	0	0.00	27.35	1	16,283	0.01%
2021/08/11	1	27.15	0	0.00	27.20	1	16,355	0.01%
2021/08/10	16	27.14	0	0.00	27.20	16	16,448	0.10%
2021/08/09	8.1	27.35	0	0.00	27.30	8.1	16,610	0.05%
2021/08/06	28	27.49	0	0.00	27.70	28	16,679	0.17%
2021/08/05	8	27.19	0	0.00	27.10	8	16,561	0.05%
2021/08/04	0	0.00	2	27.23	27.30	-2	16,863	-0.01%
2021/08/03	23	27.27	10	27.18	27.40	13	17,018	0.08%
2021/08/02	20	27.52	0	0.00	27.60	20	17,057	0.12%
2021/07/30	7	27.87	1	27.90	27.75	6	16,996	0.04%
2021/07/29	3.2	28.01	0	0.00	28.00	3.2	16,936	0.02%
2021/07/28	24	27.91	10	28.05	28.05	14	17,088	0.08%
2021/07/27	11	28.26	1	28.10	28.15	10	17,297	0.06%
2021/07/26	14	28.12	0	0.00	28.10	14	17,603	0.08%
2021/07/23	4	28.13	0	0.00	28.10	4	17,588	0.02%
2021/07/22	15.1	28.39	0	0.00	28.20	15.1	17,556	0.09%
2021/07/21	139.2	28.25	0	0.00	28.05	139.2	17,414	0.80%	大買/鉅額交易
2021/07/20	20	31.29	87	31.20	31.20	-67	16,072	-0.42%
2021/07/19	2	31.55	2	31.70	31.65	0	15,731	0.00%
2021/07/16	8	31.75	10	31.83	31.75	-2	15,823	-0.01%
2021/07/15	4	32.08	0	0.00	31.95	4	15,840	0.03%
2021/07/14	1	32.15	2	32.30	32.10	-1	15,771	-0.01%
2021/07/13	2	32.45	0	0.00	32.20	2	15,830	0.01%
2021/07/12	0	0.00	11	32.61	32.65	-11	15,761	-0.07%
2021/07/09	0	0.00	7	32.61	32.70	-7	15,802	-0.04%
2021/07/08	6	32.90	3.1	33.03	32.80	2.9	16,007	0.02%
2021/07/07	10	32.75	12	32.70	32.75	-2	16,035	-0.01%
2021/07/06	5	32.45	1	32.65	32.70	4	16,221	0.02%
2021/07/05	3	32.90	3	32.75	32.55	0	16,263	0.00%
2021/07/02	2	31.75	7	32.14	32.35	-5	16,203	-0.03%
2021/07/01	2	31.38	0	0.00	31.05	2	16,089	0.01%
2021/06/30	1	31.00	5.1	31.00	31.00	-4.1	16,096	-0.03%
2021/06/29	1	30.70	1	30.80	30.75	0	16,144	0.00%
2021/06/28	0	0.00	5	30.86	30.80	-5	16,267	-0.03%
2021/06/25	2	30.95	0	0.00	30.80	2	16,274	0.01%
2021/06/24	0	0.00	2	30.48	30.40	-2	16,354	-0.01%
2021/06/23	7	30.55	0	0.00	30.40	7	16,487	0.04%
2021/06/22	0	0.00	10	30.55	30.40	-10	16,918	-0.06%
2021/06/21	2	30.48	0	0.00	30.30	2	17,834	0.01%
2021/06/18	1	30.70	0	0.00	30.65	1	18,194	0.01%
2021/06/17	1	30.60	0	0.00	30.60	1	18,405	0.01%
2021/06/16	10	30.60	6	30.83	30.60	4	19,062	0.02%
2021/06/09	2	30.25	0	0.00	30.20	2	19,730	0.01%
2021/06/08	1	30.70	0	0.00	30.65	1	19,762	0.01%
2021/06/07	5	30.43	5	30.95	30.55	0	19,818	0.00%
2021/06/04	0	0.00	3	31.00	30.95	-3	19,841	-0.02%
2021/06/03	1	31.30	2	31.35	31.25	-1	19,870	-0.01%
2021/06/02	12	31.34	21	31.30	31.35	-9	19,923	-0.05%
2021/06/01	3	31.35	2	31.30	31.40	1	19,887	0.01%
2021/05/31	9	30.61	7	30.75	30.75	2	19,846	0.01%
2021/05/28	0	0.00	3	30.15	30.55	-3	19,835	-0.02%
2021/05/27	4	29.63	0	0.00	29.55	4	19,905	0.02%
2021/05/26	2	29.85	3	29.88	29.70	-1	19,518	-0.01%
2021/05/25	29.2	29.57	1	29.55	29.55	28.2	19,581	0.14%
2021/05/24	2	29.17	0	0.00	29.30	2	19,634	0.01%
2021/05/21	2	29.33	0	0.00	29.10	2	19,682	0.01%
2021/05/20	6	29.31	0.1	29.35	29.20	5.9	19,584	0.03%
2021/05/19	3	29.00	0	0.00	29.15	3	19,594	0.02%
2021/05/18	4	28.45	1	28.70	28.70	3	19,648	0.02%
2021/05/17	22.1	28.20	0	0.00	27.90	22.1	19,605	0.11%
2021/05/14	9	29.56	2	29.70	29.55	7	19,375	0.04%
2021/05/13	18	29.68	4	29.71	29.70	14	19,318	0.07%
2021/05/12	19	29.44	19	29.46	30.00	0	19,135	0.00%
2021/05/11	2	30.73	9	30.77	30.50	-7	18,813	-0.04%
2021/05/10	4	30.49	5	31.20	31.20	-1	18,683	-0.01%
2021/05/06	5	30.84	2	30.80	30.75	3	19,568	0.02%
2021/05/05	5	30.82	0	0.00	30.80	5	20,029	0.02%
2021/05/04	7	31.03	4	30.89	31.15	3	19,961	0.02%
2021/05/03	16	31.76	41	31.70	31.65	-25	19,780	-0.13%
2021/04/29	4	32.50	0	0.00	32.70	4	19,586	0.02%
2021/04/28	1.1	32.70	8	32.67	32.70	-6.9	19,594	-0.04%
2021/04/27	17	32.69	1	32.65	32.60	16	19,730	0.08%
2021/04/26	12	32.65	1	32.80	32.80	11	19,659	0.06%
2021/04/23	26	32.25	23	32.43	32.45	3	19,574	0.02%
2021/04/22	13	32.64	3	32.55	32.55	10	19,688	0.05%
2021/04/21	3	32.98	0	33.00	33.00	3	19,681	0.02%
2021/04/20	3	33.10	0	0.00	33.10	3	19,604	0.02%
2021/04/19	79	33.05	1	33.10	33.05	78	19,556	0.40%
2021/04/16	3	32.92	16	32.91	32.95	-13	19,469	-0.07%
2021/04/15	3.1	32.80	1	32.80	32.85	2.1	19,541	0.01%
2021/04/14	4	32.56	87	32.86	33.00	-83	19,450	-0.43%
2021/04/13	9	33.40	10	33.43	33.15	-1	19,250	-0.01%
2021/04/12	8	33.49	12.2	33.56	33.40	-4.2	19,191	-0.02%
2021/04/09	29	33.69	10	33.70	33.70	19	19,040	0.10%
2021/04/08	16	33.60	10	33.60	33.55	6	18,929	0.03%
2021/04/07	5	33.46	11	33.50	33.45	-6	18,819	-0.03%
2021/04/01	6	33.48	1	33.50	33.40	5	18,698	0.03%
2021/03/31	0	0.00	1	33.90	33.50	-1	18,637	-0.01%
2021/03/30	2	33.83	2	33.75	33.85	0	18,519	0.00%
2021/03/29	7	33.51	4.2	33.30	33.55	2.8	18,451	0.02%
2021/03/26	15	33.29	31	33.28	33.45	-16	18,397	-0.09%
2021/03/25	24	33.11	32	33.15	33.20	-8	18,661	-0.04%
2021/03/24	23.2	33.88	2	33.85	33.75	21.2	18,375	0.12%
2021/03/23	34	34.00	6.3	34.32	34.75	27.8	17,678	0.16%
2021/03/22	8	34.07	3	34.07	34.35	5	17,445	0.03%
2021/03/19	14	34.03	33	33.94	33.85	-19	17,615	-0.11%
2021/03/18	15	33.93	45.4	33.63	33.85	-30.4	17,268	-0.18%
2021/03/16	1	32.60	0	0.00	32.60	1	16,767	0.01%
2021/03/15	7	32.71	3.1	32.75	32.60	3.9	16,836	0.02%
2021/03/12	1	32.45	1.1	32.53	32.40	-0.1	16,874	0.00%
2021/03/11	1	32.20	0	0.00	32.25	1	16,894	0.01%
2021/03/10	1	32.10	5	32.21	32.10	-4	16,992	-0.02%
2021/03/09	32.1	31.91	14	31.90	32.00	18.1	17,174	0.11%
2021/03/08	3	31.68	5	31.70	31.80	-2	17,336	-0.01%
2021/03/05	1	31.60	1	31.60	31.65	0	17,400	0.00%
2021/03/04	11	31.05	49	31.21	31.35	-38	17,900	-0.21%
2021/03/03	11	31.25	18	31.23	31.40	-7	17,975	-0.04%
2021/03/02	67	31.63	0	0.00	31.35	67	17,826	0.38%
2021/02/26	8	31.46	2	31.70	32.00	6	17,634	0.03%
2021/02/25	4	31.93	51	31.60	31.70	-47	17,263	-0.27%
2021/02/24	20	32.09	4	32.15	31.90	16	17,199	0.09%
2021/02/23	7	31.78	3	31.82	31.80	4	17,047	0.02%
2021/02/22	3	31.38	16	31.40	31.30	-13	16,982	-0.08%
2021/02/19	6	30.82	0	0.00	31.15	6	17,001	0.04%
2021/02/18	12	30.85	20	30.90	30.80	-8	17,007	-0.05%
2021/02/17	5	31.05	0	0.00	31.00	5	17,080	0.03%
2021/02/05	1	30.80	2	30.80	30.80	-1	17,294	-0.01%
2021/02/04	1	30.75	0	0.00	30.75	1	17,281	0.01%
2021/02/01	13	30.96	1	31.25	31.10	12	17,212	0.07%
2021/01/29	23	31.67	1.1	32.05	31.25	21.9	17,075	0.13%
2021/01/28	138	31.96	142.1	32.49	32.70	-4.1	16,547	-0.02%	大買/大賣/
2021/01/27	1	32.30	30	32.14	32.35	-29	15,969	-0.18%
2021/01/26	1	31.30	6	31.35	30.85	-5	15,400	-0.03%
2021/01/25	3	31.20	5.3	31.14	31.20	-2.3	15,324	-0.02%
2021/01/22	4	30.53	8	30.69	30.70	-4	15,169	-0.03%
2021/01/21	9	30.00	8.6	30.05	29.90	0.4	15,053	0.00%
2021/01/20	19.1	30.30	5	30.24	30.00	14.1	15,065	0.09%
2021/01/19	2.3	30.82	5	31.00	30.75	-2.7	14,868	-0.02%
2021/01/18	8	30.62	3	30.55	30.65	5	14,940	0.03%
2021/01/15	19	31.35	57	31.63	31.00	-38	14,884	-0.26%
2021/01/14	7	31.62	19	31.54	31.65	-12	14,880	-0.08%
2021/01/13	0	0.00	25	31.01	30.90	-25	14,588	-0.17%
2021/01/12	1	30.75	2	30.73	30.85	-1	14,473	-0.01%
2021/01/11	3	30.80	15	30.95	31.00	-12	14,358	-0.08%
2021/01/08	7	30.63	1	31.00	31.00	6	14,310	0.04%
2021/01/07	12	30.48	30	30.53	30.50	-18	14,310	-0.13%
2021/01/06	17	30.38	1	30.50	30.35	16	14,332	0.11%
2021/01/05	13	30.47	10.1	30.46	30.50	2.9	14,261	0.02%
2021/01/04	3	30.83	1	30.85	30.80	2	14,338	0.01%
2020/12/31	5	30.92	6	31.07	31.00	-1	14,232	-0.01%
2020/12/30	1	30.75	0	0.00	31.15	1	14,284	0.01%
2020/12/29	13	31.16	33	31.24	30.95	-20	14,241	-0.14%
2020/12/28	31	31.05	12	30.97	31.05	19	14,242	0.13%
2020/12/25	22	30.74	2	30.55	30.55	20	14,281	0.14%
2020/12/24	1	30.45	1	30.65	30.65	0	14,304	0.00%
2020/12/23	2	30.10	1	29.95	30.00	1	14,316	0.01%
2020/12/22	8	30.16	1	30.00	30.05	7	14,312	0.05%
2020/12/21	32	29.42	10	29.75	30.05	22	14,500	0.15%
2020/12/18	3	30.25	5	30.45	30.20	-2	14,448	-0.01%
2020/12/17	15	30.35	0	0.00	30.40	15	14,367	0.10%
2020/12/16	6	30.53	4	30.75	31.05	2	14,155	0.01%
2020/12/15	31	30.11	3	30.13	30.05	28	14,004	0.20%
2020/12/14	72.9	30.90	3	30.62	31.05	69.9	13,637	0.51%
2020/12/11	18	31.28	2	31.68	31.60	16	13,407	0.12%
2020/12/10	18	31.64	6	31.77	31.65	12	13,431	0.09%
2020/12/09	5	32.15	4	32.06	32.15	1	13,358	0.01%
2020/12/08	1	31.85	9	31.88	31.80	-8	13,298	-0.06%
2020/12/07	5	31.35	29.4	31.50	31.55	-24.4	13,328	-0.18%
2020/12/04	7	31.11	1	31.15	31.30	6	13,346	0.04%
2020/12/03	3	31.23	5	31.62	31.30	-2	13,311	-0.02%
2020/12/02	7	31.19	20.2	31.31	31.45	-13.2	13,065	-0.10%
2020/12/01	9	30.38	5	30.56	30.65	4	12,992	0.03%
2020/11/30	21	31.03	3	31.15	29.85	18	12,941	0.14%
2020/11/27	14	30.73	1	30.80	30.95	13	12,362	0.11%
2020/11/25	1	30.05	3	30.05	30.05	-2	12,470	-0.02%
2020/11/24	1	30.20	0	0.00	30.25	1	12,502	0.01%
2020/11/23	2	30.10	0	0.00	30.10	2	12,574	0.02%
2020/11/20	14	29.98	0	0.00	30.05	14	12,639	0.11%
2020/11/19	2	29.95	1	30.00	29.95	1	13,095	0.01%
2020/11/18	18	30.12	0	30.15	30.15	18	13,270	0.14%
2020/11/17	12	30.16	2.1	30.10	30.30	9.9	13,303	0.07%
2020/11/16	5	30.31	1	30.30	30.40	4	13,666	0.03%
2020/11/13	1	30.40	19	30.31	30.30	-18	13,937	-0.13%
2020/11/12	1	29.20	0	0.00	29.20	1	13,711	0.01%
2020/11/11	2	29.13	0	0.00	29.45	2	13,805	0.01%
2020/11/10	0	0.00	0	29.40	29.15	0	13,896	0.00%
2020/11/09	0	0.00	0	29.40	29.50	0	14,204	0.00%
2020/11/06	1	29.15	0	0.00	29.15	1	14,334	0.01%
2020/11/05	0	0.00	1	29.35	29.10	-1	14,507	-0.01%
2020/11/03	0	0.00	10	28.75	28.75	-10	14,804	-0.07%
2020/11/02	14.4	28.27	0	0.00	28.35	14.4	14,923	0.10%
2020/10/30	2	28.70	10	28.72	28.50	-8	15,195	-0.05%
2020/10/29	2	28.55	4	28.70	28.70	-2	15,516	-0.01%
2020/10/27	8	29.00	10	29.05	29.00	-2	15,788	-0.01%
2020/10/26	1	29.25	20	29.35	29.30	-19	15,965	-0.12%
2020/10/22	2	28.45	0	0.00	28.75	2	16,121	0.01%
2020/10/21	26	28.66	0.5	28.80	28.55	25.5	16,129	0.16%
2020/10/19	1	28.85	0	0.00	28.80	1	17,134	0.01%
2020/10/16	6	28.98	1	29.10	28.80	5	17,377	0.03%
2020/10/15	0	0.00	10	29.80	29.10	-10	17,940	-0.06%
2020/10/12	24	28.90	0	0.00	28.85	24	19,999	0.12%
2020/10/07	1	29.35	0	0.00	29.35	1	20,337	0.00%
2020/10/06	0.5	29.75	6	29.80	29.75	-5.5	20,617	-0.03%
2020/10/05	3	29.60	0	0.00	29.55	3	20,907	0.01%
2020/09/30	6	30.20	10	29.78	29.80	-4	21,182	-0.02%
2020/09/28	6	29.63	0	0.00	29.70	6	22,677	0.03%
2020/09/25	1	29.15	13	29.20	29.15	-12	23,163	-0.05%
2020/09/24	17	29.11	0	0.00	28.85	17	23,278	0.07%
2020/09/23	8	29.82	2	29.95	29.95	6	23,293	0.03%
2020/09/22	1	29.00	0	0.00	29.10	1	23,223	0.00%
2020/09/21	1	29.55	1	29.60	29.50	0	23,384	0.00%
2020/09/18	1.7	29.76	1	29.75	29.85	0.7	23,772	0.00%
2020/09/17	7	29.66	0	0.00	29.65	7	24,067	0.03%
2020/09/16	2	30.10	1.1	30.34	30.10	0.9	24,572	0.00%
2020/09/15	12	29.91	0	0.00	29.75	12	24,802	0.05%
2020/09/14	2	29.90	0	0.00	30.10	2	25,480	0.01%
2020/09/11	5	29.97	3	29.83	29.90	2	26,124	0.01%
2020/09/10	6	29.99	2	29.85	29.80	4	26,381	0.02%
2020/09/09	1	30.15	5	30.10	30.45	-4	26,211	-0.02%
2020/09/08	1	30.75	2	30.80	30.70	-1	26,220	0.00%
2020/09/07	1	31.50	0	0.00	31.30	1	26,257	0.00%
2020/09/04	0	0.00	6.3	31.20	31.75	-6.3	26,490	-0.02%
2020/09/03	34	31.90	5	31.91	31.70	29	26,531	0.11%
2020/09/02	2	32.30	3.3	32.20	32.25	-1.3	26,768	0.00%
2020/08/31	1	32.15	6	32.40	31.90	-5	26,976	-0.02%
2020/08/28	18	32.58	0	0.00	32.60	18	26,817	0.07%
2020/08/27	40	33.10	0	33.15	33.15	40	26,914	0.15%
2020/08/26	7	33.50	5	33.25	33.60	2	26,905	0.01%
2020/08/25	24	33.63	6	33.48	34.00	18	26,848	0.07%
2020/08/24	12	32.72	6	32.53	32.60	6	26,739	0.02%
2020/08/21	16	31.12	0	0.00	31.30	16	26,576	0.06%
2020/08/20	20	31.12	7	31.37	30.90	13	26,599	0.05%
2020/08/19	13	32.71	47	33.37	32.40	-34	26,146	-0.13%
2020/08/18	11	34.07	0	0.00	33.90	11	25,677	0.04%
2020/08/17	3	34.15	6	34.59	34.50	-3	25,642	-0.01%
2020/08/14	3	35.02	0	0.00	34.75	3	25,563	0.01%
2020/08/13	23	35.24	6	35.18	34.85	17	25,531	0.07%
2020/08/12	0	0.00	4.5	34.44	34.70	-4.5	25,390	-0.02%
2020/08/11	25	34.35	0	0.00	34.00	25	25,355	0.10%
2020/08/10	1	34.10	5	34.65	34.50	-4	25,399	-0.02%
2020/08/07	0	0.00	4	35.03	34.90	-4	25,411	-0.02%
2020/08/06	8	35.01	0	0.00	34.95	8	25,295	0.03%
2020/08/05	7	35.33	14	35.06	34.90	-7	25,235	-0.03%
2020/08/04	11	34.98	15	34.74	35.00	-4	24,978	-0.02%
2020/08/03	3	33.83	25	33.89	33.85	-22	24,798	-0.09%
2020/07/31	5	34.50	16	34.95	34.50	-11	24,671	-0.04%
2020/07/30	6	34.38	4	34.50	34.60	2	24,446	0.01%
2020/07/29	6	33.79	7	33.71	33.80	-1	24,306	0.00%
2020/07/28	7	33.63	6	33.80	33.25	1	24,304	0.00%
2020/07/27	12	33.35	11.1	33.34	33.25	0.9	24,479	0.00%
2020/07/24	26	34.83	4.5	33.65	34.10	21.5	24,440	0.09%
2020/07/23	10	35.57	9	35.47	35.60	1	23,976	0.00%
2020/07/22	4	34.09	7.5	34.19	34.25	-3.5	23,476	-0.01%
2020/07/21	35	34.12	3	34.12	33.90	32	23,295	0.14%
2020/07/20	47	32.93	39.5	32.90	32.95	7.5	22,719	0.03%
2020/07/17	8	35.68	3	35.63	35.80	5	21,717	0.02%
2020/07/16	9.5	35.70	25	35.77	36.00	-15.5	21,458	-0.07%
2020/07/15	5	33.98	5	34.05	34.05	0	20,700	0.00%
2020/07/14	1	34.05	2	33.85	34.10	-1	20,543	0.00%
2020/07/13	13	33.90	4.6	33.96	34.20	8.4	20,361	0.04%
2020/07/10	8	32.68	39	32.71	32.55	-31	20,175	-0.15%
2020/07/09	9	33.62	10.3	33.79	33.40	-1.3	20,251	-0.01%
2020/07/08	22	33.35	2	33.15	33.45	20	19,957	0.10%
2020/07/07	27.1	35.57	4	34.71	34.50	23.1	19,252	0.12%
2020/07/06	35	37.76	5.4	38.33	38.65	29.6	18,297	0.16%
2020/07/03	4	37.34	0	0.00	37.20	4	17,841	0.02%
2020/07/02	2	36.98	0	0.00	37.15	2	17,796	0.01%
2020/07/01	16	37.15	14	36.92	36.80	2	17,701	0.01%
2020/06/30	2	35.80	1	35.95	35.80	1	17,522	0.01%
2020/06/29	13	35.25	13	35.50	35.65	0	17,474	0.00%
2020/06/24	5.5	35.87	11	35.81	35.65	-5.5	17,243	-0.03%
2020/06/23	2	35.70	20	35.49	36.00	-18	17,191	-0.10%
2020/06/22	4	34.73	0	0.00	34.80	4	17,223	0.02%
2020/06/19	2.1	34.16	18.1	34.42	34.65	-16.1	16,876	-0.10%
2020/06/18	11	34.14	32	34.04	34.00	-21	16,268	-0.13%
2020/06/17	1	31.80	17	31.95	32.25	-16	15,614	-0.10%
2020/06/15	5	31.20	1	31.25	31.10	4	15,850	0.03%
2020/06/12	0	0.00	2	30.55	30.70	-2	15,963	-0.01%
2020/06/11	0	0.00	9	31.28	30.65	-9	16,131	-0.06%
2020/06/10	5	31.40	3	31.42	31.45	2	16,046	0.01%
2020/06/09	11	31.29	2	31.00	31.15	9	16,115	0.06%
2020/06/08	9	30.30	13.1	30.06	30.45	-4.1	16,095	-0.03%
2020/06/05	3	29.93	26	29.89	29.80	-23	15,920	-0.14%
2020/06/04	0	0.00	1	29.75	29.85	-1	15,885	-0.01%
2020/06/03	6	29.60	0	0.00	29.55	6	15,994	0.04%
2020/06/02	0	0.00	11	29.19	29.15	-11	15,975	-0.07%
2020/06/01	7	28.95	5	28.95	29.00	2	15,911	0.01%
2020/05/27	0	0.00	3.3	28.45	28.60	-3.3	15,671	-0.02%
2020/05/26	0	0.00	10	28.25	28.20	-10	15,660	-0.06%
2020/05/25	1	28.05	0	0.00	28.20	1	15,661	0.01%
2020/05/22	4	28.25	6	28.36	28.40	-2	15,642	-0.01%
2020/05/21	5	28.40	3	28.35	28.35	2	15,516	0.01%
2020/05/20	0	0.00	1	28.35	28.15	-1	15,471	-0.01%
2020/05/19	1	28.00	23	28.12	28.30	-22	15,304	-0.14%
2020/05/18	25	27.46	18	27.61	27.55	7	15,109	0.05%
2020/05/15	2	28.10	3	28.03	28.10	-1	14,963	-0.01%
2020/05/14	0	0.00	23	27.99	27.95	-23	14,826	-0.16%
2020/05/13	5	27.65	0	0.00	27.55	5	14,627	0.03%
2020/05/12	20	27.45	0	0.00	27.50	20	14,527	0.14%
2020/05/11	1	27.85	24	27.84	27.80	-23	14,438	-0.16%
2020/05/08	2	27.70	0	0.00	27.45	2	14,348	0.01%
2020/05/06	0	0.00	5	27.79	27.80	-5	14,116	-0.04%
2020/05/05	2	27.90	57	28.00	27.75	-55	14,084	-0.39%
2020/05/04	4	27.85	30	27.50	27.85	-26	14,076	-0.18%
2020/04/30	0	0.00	3	28.17	28.25	-3	14,023	-0.02%
2020/04/29	10	27.75	0	0.00	27.70	10	13,812	0.07%
2020/04/28	0	0.00	6	26.80	26.90	-6	13,693	-0.04%
2020/04/27	0	0.00	1	26.40	26.50	-1	14,075	-0.01%
2020/04/24	1	25.90	3	26.10	26.00	-2	14,009	-0.01%
2020/04/23	20	25.75	3	25.75	26.00	17	14,093	0.12%
2020/04/22	0	0.00	20	25.45	25.55	-20	14,082	-0.14%
2020/04/21	5	25.37	0	0.00	25.30	5	14,140	0.04%
2020/04/20	1	26.00	2	26.10	26.00	-1	14,000	-0.01%
2020/04/16	6	26.11	0	0.00	26.20	6	13,857	0.04%
2020/04/15	0	0.00	13	26.37	26.50	-13	13,799	-0.09%
2020/04/14	27	26.48	3	26.52	26.70	24	13,667	0.18%
2020/04/13	1	25.30	0	0.00	25.65	1	13,389	0.01%
2020/04/08	22	25.24	1	25.20	25.10	21	13,400	0.16%
2020/04/06	3	25.00	3	25.30	25.15	0	13,189	0.00%
2020/04/01	0	0.00	1	24.45	24.40	-1	12,942	-0.01%
2020/03/31	1	24.10	5	24.20	24.50	-4	12,762	-0.03%
2020/03/30	1	23.85	5	23.81	23.85	-4	12,531	-0.03%
2020/03/27	4	24.11	10	24.06	23.75	-6	12,401	-0.05%
2020/03/26	54	24.29	48	24.72	24.00	6	12,097	0.05%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	1	20.75	15	21.02	21.10	-14	11,524	-0.12%
2020/03/23	1	19.40	0	0.00	19.20	1	11,424	0.01%
2020/03/20	2.9	20.14	4	20.14	20.40	-1.1	11,436	-0.01%
2020/03/19	15	19.07	1	19.00	18.65	14	11,212	0.12%
2020/03/18	11	20.38	4	20.75	20.10	7	10,953	0.06%
2020/03/17	2	20.90	1.1	21.47	20.80	0.9	10,800	0.01%
2020/03/16	3	22.60	3	22.48	22.15	0	10,897	0.00%
2020/03/13	7	22.00	8	22.33	23.00	-1	10,808	-0.01%
2020/03/12	14	23.18	13	24.09	23.65	1	10,546	0.01%
2020/03/11	2	25.33	3	25.22	24.70	-1	10,399	-0.01%
2020/03/10	5	24.85	23	24.81	25.05	-18	10,345	-0.17%
2020/03/09	11	25.50	15	25.30	25.30	-4	10,423	-0.04%
2020/03/06	17	26.41	0	0.00	26.25	17	10,701	0.16%
2020/03/04	3.1	26.86	0.1	27.20	27.20	3	10,769	0.03%
2020/03/03	9	27.02	4	27.03	26.90	5	10,713	0.05%
2020/03/02	2	26.73	5	26.40	26.55	-3	10,732	-0.03%
2020/02/27	2	27.10	28	27.19	27.05	-26	10,841	-0.24%
2020/02/26	1	27.05	0	0.00	27.10	1	10,759	0.01%
2020/02/24	1	27.45	0	0.00	27.45	1	10,898	0.01%
2020/02/20	0	0.00	10	28.00	28.10	-10	11,198	-0.09%
2020/02/19	4	28.00	14	28.26	28.10	-10	11,376	-0.09%
2020/02/18	0	0.00	20	27.70	27.85	-20	11,906	-0.17%
2020/02/17	1	27.70	10	28.05	27.60	-9	12,063	-0.07%
2020/02/14	1	28.35	11	28.40	28.30	-10	12,350	-0.08%
2020/02/13	5	28.20	15	28.32	28.30	-10	12,462	-0.08%
2020/02/12	0	0.00	10	28.15	28.25	-10	12,603	-0.08%
2020/02/11	0	0.00	10	27.95	28.00	-10	12,951	-0.08%
2020/02/10	0	0.00	10	27.90	27.95	-10	13,055	-0.08%
2020/02/07	0	0.00	10	28.15	28.25	-10	13,396	-0.07%
2020/02/06	1	27.85	10	28.05	28.25	-9	13,598	-0.07%
2020/02/05	1	27.60	0	0.00	27.80	1	13,831	0.01%
2020/02/04	1	27.75	6	27.62	28.00	-5	13,873	-0.04%
2020/01/31	1	27.55	0	0.00	27.25	1	14,150	0.01%
2020/01/30	11	27.18	32	27.15	27.20	-21	14,227	-0.15%
2020/01/20	5	29.30	4	29.44	29.40	1	13,968	0.01%
2020/01/17	0	0.00	6.7	29.25	29.30	-6.7	14,035	-0.05%
2020/01/16	1	28.75	13	28.71	28.90	-12	14,048	-0.09%
2020/01/15	20	29.08	30	29.19	28.90	-10	14,243	-0.07%
2020/01/14	1	28.85	0	0.00	28.85	1	14,230	0.01%
2020/01/13	3	28.75	0	0.00	28.75	3	14,328	0.02%
2020/01/10	0	0.00	1	28.75	28.75	-1	14,387	-0.01%
2020/01/09	0	0.00	2.1	28.57	28.70	-2.1	14,426	-0.01%
2020/01/08	2	28.25	0.3	28.10	28.10	1.7	14,552	0.01%
2020/01/07	0	0.00	3	28.23	28.50	-3	14,568	-0.02%
2020/01/06	1	28.10	0	0.00	28.00	1	14,593	0.01%
2020/01/03	1	28.45	0	0.00	28.30	1	14,687	0.01%
2020/01/02	0	0.00	1	28.30	28.40	-1	14,707	-0.01%
2019/12/31	1	28.35	0	28.35	28.35	1	14,712	0.01%
2019/12/30	0	0.00	0.6	28.60	28.60	-0.6	14,838	0.00%
2019/12/27	2	28.90	0	0.00	28.90	2	14,891	0.01%
2019/12/26	12	29.08	0	0.00	28.90	12	14,936	0.08%
2019/12/25	1	28.90	4	29.21	29.10	-3	15,064	-0.02%
2019/12/24	0	0.00	2.8	29.06	28.70	-2.8	15,224	-0.02%
2019/12/20	0.4	29.40	5	29.75	29.50	-4.6	15,401	-0.03%
2019/12/18	0	0.00	3.1	29.85	29.85	-3.1	16,361	-0.02%
2019/12/17	0	0.00	2	29.68	29.80	-2	16,488	-0.01%
2019/12/16	10	29.35	2	29.33	29.30	8	16,446	0.05%
2019/12/13	0.1	29.70	5	29.73	29.85	-4.9	16,464	-0.03%
2019/12/12	6	29.70	0	0.00	29.60	6	16,528	0.04%
2019/12/11	5	29.45	12	29.95	29.50	-7	16,473	-0.04%
2019/12/10	2	29.20	0	0.00	29.45	2	16,087	0.01%
2019/12/09	5	29.18	0	0.00	29.20	5	16,067	0.03%
2019/12/06	1.1	29.19	1	29.40	29.20	0.1	16,193	0.00%
2019/12/05	2	29.00	0	0.00	29.00	2	16,010	0.01%
2019/12/04	0	0.00	2.1	28.95	29.00	-2.1	16,134	-0.01%
2019/12/03	2	28.23	3.8	28.51	28.90	-1.8	16,043	-0.01%
2019/12/02	0.1	27.70	0	0.00	27.80	0.1	15,582	0.00%
2019/11/29	1	27.70	3.5	27.70	27.70	-2.5	15,501	-0.02%
2019/11/28	0	0.00	1	28.80	28.55	-1	15,398	-0.01%
2019/11/27	0	0.00	3	28.80	29.00	-3	15,720	-0.02%
2019/11/26	1.1	28.75	5	28.71	28.90	-3.9	15,593	-0.03%
2019/11/25	1	28.90	19	28.81	28.95	-18	15,329	-0.12%
2019/11/22	0	0.00	6.4	29.21	29.20	-6.4	15,395	-0.04%
2019/11/21	3.1	29.15	0	0.00	29.10	3.1	15,428	0.02%
2019/11/20	1.1	29.34	0	0.00	29.40	1.1	15,357	0.01%
2019/11/19	0	0.00	1	29.10	29.25	-1	15,375	-0.01%
2019/11/18	1.1	28.95	0	0.00	29.00	1.1	15,283	0.01%
2019/11/15	14.1	28.83	26	28.84	28.65	-11.9	15,348	-0.08%
2019/11/14	1	28.35	0	0.00	28.45	1	14,816	0.01%
2019/11/13	50.4	28.15	55	28.30	28.15	-4.6	14,716	-0.03%
2019/11/12	0	0.00	0.8	27.70	27.80	-0.8	14,432	-0.01%
2019/11/11	0	0.00	2	28.03	27.90	-2	14,370	-0.01%
2019/11/08	1.1	28.11	19	28.05	28.35	-17.9	14,454	-0.12%
2019/11/07	3	27.50	4	27.48	27.40	-1	14,066	-0.01%
2019/11/06	4	27.21	12	27.17	27.25	-8	13,955	-0.06%
2019/11/05	0	0.00	1	27.70	27.85	-1	13,638	-0.01%
2019/11/04	0	0.00	13.2	28.20	28.40	-13.2	13,530	-0.10%
2019/11/01	1.1	28.03	0.3	27.85	28.00	0.8	13,342	0.01%
2019/10/31	1.1	27.89	30	27.93	27.95	-28.9	13,405	-0.22%
2019/10/30	2.1	27.59	0	0.00	27.45	2.1	13,076	0.02%
2019/10/29	3	27.42	0	0.00	27.40	3	13,054	0.02%
2019/10/28	2	27.85	5	27.70	27.80	-3	12,961	-0.02%
2019/10/25	2	27.30	6	27.44	27.50	-4	12,842	-0.03%
2019/10/24	0	0.00	0.1	27.20	27.35	-0.1	12,854	0.00%
2019/10/23	0	0.00	17	27.07	27.20	-17	12,839	-0.13%
2019/10/22	2	26.85	6	26.90	26.85	-4	12,684	-0.03%
2019/10/21	0	0.00	2	26.78	26.70	-2	12,887	-0.02%
2019/10/17	0	0.00	1.1	26.40	26.50	-1.1	13,667	-0.01%
2019/10/16	0	0.00	29	26.27	26.50	-29	13,844	-0.21%
2019/10/15	0	0.00	1	26.15	26.20	-1	13,844	-0.01%
2019/10/14	0	0.00	3	26.30	26.30	-3	13,859	-0.02%
2019/10/09	0	0.00	4	26.24	26.10	-4	13,797	-0.03%
2019/10/08	0	0.00	4	26.18	26.25	-4	13,737	-0.03%
2019/10/07	0	0.00	2	26.33	26.20	-2	13,745	-0.01%
2019/10/04	8.2	26.30	14	26.14	26.15	-5.8	13,782	-0.04%
2019/10/03	0	0.00	2	25.55	25.90	-2	13,608	-0.01%
2019/10/02	1	25.55	0	0.00	25.50	1	13,621	0.01%
2019/10/01	0	0.00	34.1	25.38	25.70	-34.1	13,533	-0.25%
2019/09/27	5	25.37	0	0.00	25.05	5	13,417	0.04%
2019/09/25	1.4	26.09	7	26.15	26.20	-5.6	13,181	-0.04%
2019/09/24	2	26.45	11	26.52	26.10	-9	13,081	-0.07%
2019/09/23	3.5	25.95	10	25.82	26.00	-6.5	12,571	-0.05%
2019/09/20	0	0.00	12	25.34	25.20	-12	12,048	-0.10%
2019/09/19	0	0.00	1	25.30	25.15	-1	11,799	-0.01%
2019/09/18	5	25.13	4	25.11	25.15	1	11,715	0.01%
2019/09/17	5	24.85	2	24.83	24.90	3	11,552	0.03%
2019/09/16	1	24.30	0	0.00	24.50	1	11,464	0.01%
2019/09/12	2.7	24.73	0	0.00	24.60	2.7	11,424	0.02%
2019/09/11	2	25.00	0	0.00	24.95	2	11,491	0.02%
2019/09/10	0	0.00	5	25.00	25.10	-5	11,467	-0.04%
2019/09/06	1	25.10	0	0.00	25.00	1	11,269	0.01%
2019/09/05	1	24.90	0	0.00	24.85	1	11,122	0.01%
2019/09/02	2	24.85	3	24.95	24.80	-1	11,532	-0.01%
2019/08/30	0	0.00	52	24.83	24.90	-52	11,450	-0.45%
2019/08/29	0	0.00	1	24.25	24.30	-1	11,176	-0.01%
2019/08/27	0	0.00	11	24.45	24.40	-11	11,426	-0.10%
2019/08/22	2	24.35	6	24.50	24.55	-4	11,966	-0.03%
2019/08/21	0.1	24.20	0	0.00	24.35	0.1	12,028	0.00%
2019/08/20	0	0.00	2	24.25	24.25	-2	11,908	-0.02%
2019/08/16	1	23.45	0	0.00	23.60	1	11,818	0.01%
2019/08/13	0	0.00	4	23.28	23.35	-4	11,695	-0.03%
2019/08/12	2	22.50	10	22.55	22.50	-8	11,628	-0.07%
2019/08/08	1	22.50	0	0.00	22.40	1	11,803	0.01%
2019/08/06	3	21.90	2	22.15	22.30	1	12,198	0.01%
2019/08/05	3	22.57	0	0.00	22.45	3	12,441	0.02%
2019/08/02	16	22.78	0	0.00	22.80	16	12,476	0.13%
2019/08/01	3	23.12	0	0.00	23.25	3	12,473	0.02%
2019/07/31	4	23.41	0	0.00	23.30	4	12,473	0.03%
2019/07/29	2	23.20	2	23.20	23.45	0	12,455	0.00%
2019/07/26	1	23.45	0.1	23.45	23.40	0.9	12,371	0.01%
2019/07/25	0	0.00	2	24.00	23.85	-2	12,380	-0.02%
2019/07/24	0	0.00	1	24.60	24.15	-1	12,430	-0.01%
2019/07/23	0	0.00	5	24.09	24.40	-5	12,412	-0.04%
2019/07/22	35	23.92	0	0.00	23.70	35	12,132	0.29%
2019/07/19	2.1	25.39	27	25.38	25.30	-24.9	11,735	-0.21%
2019/07/18	2	25.15	12	25.15	25.10	-10	11,203	-0.09%
2019/07/17	3	25.08	1.1	25.23	25.00	1.9	11,151	0.02%
2019/07/16	0	0.00	1	25.10	25.15	-1	11,174	-0.01%
2019/07/15	0	0.00	14.1	25.06	25.05	-14.1	11,285	-0.12%
2019/07/12	4	25.04	2	25.15	25.05	2	11,573	0.02%
2019/07/11	6.5	24.92	10	24.95	24.90	-3.5	11,869	-0.03%
2019/07/10	5	24.45	0	0.00	24.75	5	12,204	0.04%
2019/07/09	8	24.44	10	24.35	24.35	-2	12,318	-0.02%
2019/07/08	0	0.00	6	24.48	24.50	-6	12,482	-0.05%
2019/07/05	0	0.00	10	24.20	24.15	-10	12,679	-0.08%
2019/07/03	1	24.20	1	24.10	24.15	0	13,292	0.00%
2019/07/01	1	24.30	5.1	24.30	24.30	-4.1	14,354	-0.03%
2019/06/28	0	0.00	10	24.10	24.20	-10	14,718	-0.07%
2019/06/27	0	0.00	18	24.24	24.30	-18	14,990	-0.12%
2019/06/26	0	0.00	10	23.95	24.10	-10	15,236	-0.07%
2019/06/25	0.2	23.90	10.1	24.00	23.90	-9.8	15,637	-0.06%
2019/06/24	0	0.00	10	24.10	24.00	-10	17,063	-0.06%
2019/06/21	0	0.00	12	24.05	23.95	-12	18,037	-0.07%
2019/06/19	0	0.00	3	23.97	24.05	-3	18,417	-0.02%
2019/06/18	1	23.55	0	0.00	23.80	1	18,355	0.01%
2019/06/17	0	0.00	1	23.65	23.60	-1	18,325	-0.01%
2019/06/13	0	0.00	2	23.85	23.75	-2	18,569	-0.01%
2019/06/12	0	0.00	3	23.90	23.90	-3	18,891	-0.02%
2019/06/11	0	0.00	1	23.90	23.80	-1	18,974	-0.01%
2019/06/10	0	0.00	3	24.02	24.10	-3	18,880	-0.02%
2019/06/05	0	0.00	10	22.83	22.95	-10	18,424	-0.05%
2019/06/04	0	0.00	2	22.50	22.45	-2	18,383	-0.01%
2019/06/03	0	0.00	2	22.30	22.15	-2	18,382	-0.01%
2019/05/31	17	22.29	0	0.00	22.50	17	18,145	0.09%
2019/05/30	23	23.50	4	23.50	23.40	19	17,344	0.11%
2019/05/29	1	23.50	3.7	23.35	23.10	-2.7	17,420	-0.02%
2019/05/28	0	0.00	12	23.33	23.80	-12	17,369	-0.07%
2019/05/27	0	0.00	17	23.03	23.05	-17	17,195	-0.10%
2019/05/24	2	22.90	12	23.26	22.95	-10	17,216	-0.06%
2019/05/23	1	22.85	0	0.00	23.10	1	17,142	0.01%
2019/05/22	5	22.85	10	22.90	22.95	-5	17,059	-0.03%
2019/05/21	0	0.00	11	22.92	22.95	-11	17,077	-0.06%
2019/05/20	0	0.00	11.1	22.73	22.65	-11.1	16,949	-0.07%
2019/05/17	1	22.55	17	22.60	22.55	-16	16,891	-0.09%
2019/05/16	3	22.87	1	23.10	23.00	2	16,731	0.01%
2019/05/15	1	23.60	0.3	23.55	23.50	0.7	16,585	0.00%
2019/05/14	3	22.93	9	22.76	23.20	-6	16,539	-0.04%
2019/05/13	8	23.28	2	23.38	23.05	6	16,265	0.04%
2019/05/10	1	24.35	0	0.00	24.55	1	15,941	0.01%
2019/05/09	9	25.03	2	24.65	24.55	7	15,889	0.04%
2019/05/08	0	0.00	1	25.35	25.45	-1	15,766	-0.01%
2019/05/07	0	0.00	3	25.32	25.50	-3	15,905	-0.02%
2019/05/06	1	25.00	3	25.17	24.90	-2	16,503	-0.01%
2019/05/03	0	0.00	2	25.63	25.65	-2	16,426	-0.01%
2019/05/02	1	25.70	11	25.80	25.55	-10	16,404	-0.06%
2019/04/30	0.5	25.45	13.4	25.04	25.60	-12.9	16,271	-0.08%
2019/04/29	4	24.89	2	24.90	24.95	2	16,103	0.01%
2019/04/26	0	0.00	10	25.25	25.25	-10	16,098	-0.06%
2019/04/25	10	25.42	2	25.35	25.35	8	16,093	0.05%
2019/04/24	0.5	25.10	0	0.00	25.25	0.5	16,042	0.00%
2019/04/23	10	24.98	4.2	24.94	25.25	5.8	16,059	0.04%
2019/04/22	0	0.00	12	25.14	25.15	-12	15,843	-0.08%
2019/04/19	4	25.53	15.1	25.65	25.35	-11.1	15,637	-0.07%
2019/04/18	0	0.00	11.6	26.02	25.70	-11.6	15,442	-0.07%
2019/04/17	4	26.13	6	25.87	25.75	-2	15,131	-0.01%
2019/04/16	19	25.83	51	25.80	26.00	-32	14,747	-0.22%
2019/04/15	1	25.40	26.6	25.40	25.45	-25.6	14,327	-0.18%
2019/04/12	1	25.10	1	25.25	25.20	0	14,136	0.00%
2019/04/11	3	25.25	11	25.32	25.25	-8	13,960	-0.06%
2019/04/10	1.4	25.04	27	25.09	25.15	-25.7	13,627	-0.19%
2019/04/09	1	24.90	8	24.90	24.90	-7	13,305	-0.05%
2019/04/08	4.8	25.02	6	25.05	25.10	-1.2	12,986	-0.01%
2019/04/03	4	24.59	5.9	24.57	24.60	-1.9	12,377	-0.02%
2019/04/02	12	24.01	6.9	24.09	24.15	5.1	11,849	0.04%
2019/04/01	2	23.85	8	23.85	23.95	-6	11,455	-0.05%
2019/03/29	4.3	24.02	4	23.81	23.70	0.3	11,079	0.00%
2019/03/28	3	23.70	20	23.77	23.75	-17	10,799	-0.16%
2019/03/27	57.9	23.73	94	23.77	23.75	-36.1	10,385	-0.35%
2019/03/26	0.5	22.85	12	22.77	22.95	-11.5	8,924	-0.13%
2019/03/25	10	21.94	16	22.18	22.25	-6	7,985	-0.08%
2019/03/22	0	0.00	1	21.70	21.75	-1	7,552	-0.01%
2019/03/21	0	0.00	5	21.55	21.50	-5	7,375	-0.07%
2019/03/20	0.3	21.40	7	21.37	21.45	-6.7	7,320	-0.09%
2019/03/19	0	0.00	3	21.35	21.40	-3	7,288	-0.04%
2019/03/18	0.2	21.10	1	20.90	21.10	-0.8	7,127	-0.01%
2019/03/15	1	20.70	0	0.00	20.70	1	7,122	0.01%
2019/03/13	0	0.00	1	20.90	21.00	-1	6,751	-0.01%
2019/03/11	0	0.00	1	20.70	20.65	-1	6,805	-0.01%
2019/03/08	7	20.69	2	20.70	20.65	5	6,954	0.07%
2019/03/07	27	20.99	0	0.00	21.00	27	6,980	0.39%
2019/03/06	1	21.20	0	0.00	21.20	1	6,975	0.01%
2019/03/04	6	21.05	0.2	21.30	21.25	5.8	7,118	0.08%
2019/02/27	2	21.30	0	21.35	21.35	2	7,021	0.03%
2019/02/26	6	21.34	0	0.00	21.30	6	6,949	0.09%
2019/02/25	2.5	21.24	3.1	21.33	21.40	-0.6	6,886	-0.01%
2019/02/22	0	0.00	1.1	21.21	21.30	-1.1	6,911	-0.02%
2019/02/21	0	0.00	2	21.25	21.15	-2	6,981	-0.03%
2019/02/20	0	0.00	2	21.20	21.20	-2	7,015	-0.03%
2019/02/19	0	0.00	4.1	21.20	21.15	-4.1	7,018	-0.06%
2019/02/18	2.4	21.01	0	0.00	21.10	2.4	7,180	0.03%
2019/02/14	3	21.00	0	0.00	21.00	3	7,261	0.04%
2019/02/13	1	21.00	0	0.00	21.15	1	7,309	0.01%
2019/02/12	1	21.15	0	0.00	21.10	1	7,220	0.01%
2019/02/11	1	21.20	17	21.28	21.30	-16	7,158	-0.22%
2019/01/30	2	21.03	0	0.00	21.10	2	7,106	0.03%
2019/01/28	2	21.30	0	0.00	21.30	2	7,115	0.03%
2019/01/25	0	0.00	14	21.03	21.30	-14	7,064	-0.20%
2019/01/24	1	20.50	0	0.00	20.50	1	6,412	0.02%
2019/01/23	0	0.00	7	19.90	20.00	-7	6,466	-0.11%
2019/01/21	1	20.10	0	0.00	20.00	1	6,511	0.02%
2019/01/18	4	20.08	2.9	20.03	20.10	1.1	6,609	0.02%
2019/01/17	0	0.00	6	19.76	19.80	-6	6,717	-0.09%
2019/01/16	0	0.00	5	19.70	19.75	-5	6,767	-0.07%
2019/01/09	0	0.00	5	19.30	19.40	-5	6,802	-0.07%
2019/01/04	0	0.00	1	18.90	18.75	-1	7,115	-0.01%
2018/12/28	0.1	19.10	0	0.00	19.10	0.1	7,901	0.00%
2018/12/27	0.1	18.95	0	0.00	18.95	0.1	8,246	0.00%
2018/12/26	0	0.00	1	18.80	18.80	-1	8,352	-0.01%
2018/12/24	0	0.00	7	19.35	19.25	-7	8,467	-0.08%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/21	7	18.75	0	0.00	18.60	7	8,569	0.08%
2018/12/18	1	18.80	2	18.80	18.75	-1	8,614	-0.01%
2018/12/12	0.1	19.10	1	18.95	19.10	-0.9	9,116	-0.01%
2018/12/11	6	18.67	0	0.00	18.60	6	9,268	0.06%
2018/12/07	7	19.11	0	0.00	19.10	7	9,415	0.07%
2018/12/04	0.5	20.15	0	0.00	20.15	0.5	9,642	0.01%
2018/12/03	2	20.15	40	20.15	20.10	-38	9,660	-0.39%
2018/11/27	0	0.00	2	19.15	19.45	-2	9,359	-0.02%
2018/11/23	0	0.00	2.1	18.80	18.75	-2.1	9,386	-0.02%
2018/11/22	0.1	18.90	0	0.00	18.95	0.1	9,425	0.00%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	1	19.50	6	19.15	19.15	-5	9,480	-0.05%
2018/11/19	0.1	19.70	1	19.70	19.70	-0.9	9,441	-0.01%
2018/11/16	0	0.00	9.1	19.34	19.35	-9.1	9,402	-0.10%
2018/11/15	0.1	19.30	5.1	18.99	19.30	-5	9,380	-0.05%
2018/11/14	1	18.70	0	0.00	18.55	1	9,240	0.01%
2018/11/13	2	18.35	0	0.00	18.90	2	9,247	0.02%
2018/11/12	0	0.00	3	18.93	19.05	-3	9,272	-0.03%
2018/11/08	2	18.80	0	0.00	18.70	2	9,305	0.02%
2018/11/06	0	0.00	1.1	18.46	18.50	-1.1	9,524	-0.01%
2018/11/01	0	0.00	6	18.88	19.00	-6	9,231	-0.06%
2018/10/31	0	0.00	8	18.64	18.90	-8	9,220	-0.09%
2018/10/30	0	0.00	1	18.15	18.00	-1	9,115	-0.01%
2018/10/29	0	0.00	4	18.20	18.05	-4	9,168	-0.04%
2018/10/26	0	0.00	6	18.08	18.20	-6	9,224	-0.07%
2018/10/25	6	17.40	34.1	17.80	17.80	-28.1	9,478	-0.30%
2018/10/24	0	0.00	6	17.92	17.85	-6	9,787	-0.06%
2018/10/22	1	17.50	1	17.65	17.50	0	10,013	0.00%
2018/10/19	0	0.00	1	17.35	17.55	-1	10,149	-0.01%
2018/10/16	2	17.53	2	17.45	17.50	0	10,373	0.00%
2018/10/12	7	17.04	12	17.40	17.90	-5	10,633	-0.05%
2018/10/11	49.9	17.11	8	17.15	17.00	41.9	10,687	0.39%
2018/10/09	7	18.26	0	0.00	18.20	7	10,898	0.06%
2018/10/08	3	18.17	20	18.22	18.25	-17	10,918	-0.16%
2018/10/05	12	18.75	2	18.80	18.65	10	10,818	0.09%
2018/10/04	1	19.50	0	0.00	19.50	1	10,568	0.01%
2018/10/03	1	19.80	1	19.75	19.75	0	10,558	0.00%
2018/10/02	2	19.90	0	0.00	19.85	2	10,591	0.02%
2018/10/01	8	19.93	1	20.00	19.90	7	10,760	0.07%
2018/09/28	0	0.00	6	20.02	19.90	-6	10,955	-0.05%
2018/09/26	5	19.92	0	0.00	19.85	5	11,740	0.04%
2018/09/25	1	19.70	0	0.00	19.95	1	11,850	0.01%
2018/09/20	13	19.72	12	19.85	19.70	1	11,897	0.01%
2018/09/19	16.7	19.79	15	19.73	19.75	1.7	12,040	0.01%
2018/09/18	16	19.70	16.5	19.81	19.55	-0.5	12,009	0.00%
2018/09/17	3	20.18	10.2	20.15	20.10	-7.2	11,833	-0.06%
2018/09/14	1	20.10	0	0.00	20.50	1	11,705	0.01%
2018/09/13	1	20.30	1	20.40	20.40	0	11,559	0.00%
2018/09/12	1	20.20	2	20.15	20.20	-1	11,603	-0.01%
2018/09/11	1	20.55	5	20.45	20.50	-4	11,681	-0.03%
2018/09/10	4	20.45	1	20.75	20.20	3	11,925	0.03%
2018/09/06	2	21.35	0	0.00	21.35	2	11,988	0.02%
2018/09/05	1	21.45	0	0.00	21.45	1	12,140	0.01%
2018/09/04	5	21.60	0	0.00	21.60	5	12,217	0.04%
2018/09/03	12	21.64	0	0.00	21.60	12	12,343	0.10%
2018/08/31	1	21.50	20	21.75	21.75	-19	12,387	-0.15%
2018/08/30	1	21.70	4	21.70	21.70	-3	12,372	-0.02%
2018/08/27	5	21.30	0	0.00	21.35	5	12,847	0.04%
2018/08/24	1	21.40	0	0.00	21.30	1	12,975	0.01%
2018/08/23	2	21.45	0	0.00	21.45	2	13,335	0.01%
2018/08/21	2	21.33	0	0.00	21.40	2	13,769	0.01%
2018/08/20	8	21.31	0	0.00	21.20	8	13,840	0.06%
2018/08/17	22	21.40	0	0.00	21.20	22	13,924	0.16%
2018/08/16	1	21.40	0	0.00	21.35	1	13,968	0.01%
2018/08/15	6	21.64	1	21.65	21.55	5	14,117	0.04%
2018/08/14	1	21.65	0	0.00	21.65	1	14,316	0.01%
2018/08/13	4	22.00	0	0.00	21.85	4	14,557	0.03%
2018/08/10	0	0.00	2	22.35	22.40	-2	14,547	-0.01%
2018/08/09	2	22.35	2	22.35	22.35	0	14,676	0.00%
2018/08/07	0	0.00	8	22.41	22.40	-8	15,364	-0.05%
2018/08/03	1	22.20	0	0.00	22.30	1	15,806	0.01%
2018/08/02	15	22.12	6	22.41	22.10	9	16,078	0.06%
2018/08/01	13	22.13	0	0.00	22.35	13	16,048	0.08%
2018/07/31	12	23.65	15	23.64	23.65	-3	15,791	-0.02%
2018/07/30	13	23.44	5	23.45	23.40	8	15,655	0.05%
2018/07/27	0	0.00	10	23.37	23.35	-10	15,678	-0.06%
2018/07/26	2	23.03	1	23.15	23.15	1	15,728	0.01%
2018/07/25	0	0.00	1	23.10	23.05	-1	15,648	-0.01%
2018/07/24	7	23.03	0	0.00	23.20	7	15,722	0.04%
2018/07/23	7	22.96	0	0.00	22.90	7	15,822	0.04%
2018/07/20	1	23.25	17	23.50	23.25	-16	15,862	-0.10%
2018/07/19	0	0.00	2	23.55	23.55	-2	16,044	-0.01%
2018/07/18	3	23.70	4	23.73	23.70	-1	15,892	-0.01%
2018/07/17	3	23.65	26	23.71	23.80	-23	15,644	-0.15%
2018/07/16	3	22.63	0	0.00	22.70	3	15,094	0.02%
2018/07/13	1	21.90	3	22.15	22.35	-2	15,059	-0.01%
2018/07/12	5	21.70	0	0.00	21.80	5	15,147	0.03%
2018/07/11	6	21.70	0	0.00	21.80	6	15,255	0.04%
2018/07/10	1	21.95	1	21.95	22.00	0	15,253	0.00%
2018/07/09	1	21.75	0	0.00	21.80	1	15,391	0.01%
2018/07/06	7	21.45	0	0.00	21.70	7	15,456	0.05%
2018/07/05	30	21.77	18	21.96	21.70	12	15,376	0.08%
2018/07/04	10	22.16	0	0.00	22.20	10	14,874	0.07%
2018/07/03	5	22.34	0	0.00	22.25	5	15,032	0.03%
2018/07/02	5	22.52	3	22.70	22.40	2	15,382	0.01%
2018/06/29	1	22.35	5	22.50	22.65	-4	15,496	-0.03%
2018/06/28	7	22.29	0	0.00	22.40	7	15,465	0.05%
2018/06/27	3	22.43	0	0.00	22.40	3	15,426	0.02%
2018/06/26	5.3	22.50	0	0.00	22.40	5.3	15,570	0.03%
2018/06/25	4	22.75	0	0.00	22.70	4	15,507	0.03%
2018/06/22	7	22.76	0	0.00	22.75	7	15,831	0.04%
2018/06/21	3	22.88	0	0.00	22.85	3	16,043	0.02%
2018/06/20	21.2	22.90	0	0.00	23.00	21.2	16,519	0.13%
2018/06/19	10	22.90	5	22.90	22.85	5	16,672	0.03%
2018/06/15	28	23.34	10	23.50	23.20	18	16,733	0.11%
2018/06/14	15	23.28	0	0.00	23.40	15	17,218	0.09%
2018/06/13	11	23.42	10	23.55	23.35	1	17,619	0.01%
2018/06/12	10	23.35	15	23.35	23.30	-5	18,671	-0.03%
2018/06/11	0	0.00	12	23.47	23.55	-12	20,223	-0.06%
2018/06/08	4	23.40	10	23.40	23.40	-6	21,852	-0.03%
2018/06/07	1	23.45	11	23.40	23.45	-10	22,369	-0.04%
2018/06/06	1	23.45	10	23.40	23.45	-9	23,533	-0.04%
2018/06/05	0	0.00	10	23.35	23.30	-10	24,055	-0.04%
2018/06/04	5	23.65	10	23.15	23.55	-5	24,033	-0.02%
2018/06/01	3.2	22.82	14	23.03	23.05	-10.8	23,845	-0.05%
2018/05/31	0	0.00	2	23.00	22.55	-2	23,872	-0.01%
2018/05/30	15	22.94	2	22.85	22.80	13	23,589	0.06%
2018/05/29	44	23.20	5	23.35	23.15	39	23,434	0.17%
2018/05/28	1	23.30	15	23.35	23.35	-14	23,602	-0.06%
2018/05/25	0	0.00	11	23.30	23.30	-11	23,917	-0.05%
2018/05/24	3	23.13	0	0.00	23.20	3	23,928	0.01%
2018/05/23	16	23.27	0	0.00	23.20	16	24,156	0.07%
2018/05/22	1	23.50	11.4	23.50	23.50	-10.4	24,376	-0.04%
2018/05/21	1	23.20	10	23.41	23.40	-9	24,612	-0.04%
2018/05/17	2.1	23.20	0	0.00	23.10	2.1	24,439	0.01%
2018/05/16	8	23.18	3	23.20	23.10	5	24,409	0.02%
2018/05/15	1	23.20	5	23.50	23.15	-4	24,301	-0.02%
2018/05/14	14	23.60	28	23.50	23.65	-14	24,389	-0.06%
2018/05/11	11	23.30	10	23.38	23.15	1	24,251	0.00%
2018/05/10	2	23.43	1	23.45	23.45	1	24,106	0.00%
2018/05/08	2	24.05	0	0.00	23.85	2	23,948	0.01%
2018/05/04	7	23.49	0	0.00	23.40	7	23,702	0.03%
2018/05/03	5	23.75	1.3	23.76	23.80	3.7	23,644	0.02%
2018/05/02	0	0.00	20	23.90	23.90	-20	23,633	-0.08%
2018/04/30	21	23.70	10	23.75	23.70	11	24,002	0.05%
2018/04/26	1	23.70	0	0.00	23.60	1	24,717	0.00%
2018/04/25	0.5	23.65	1	23.50	23.50	-0.5	24,570	0.00%
2018/04/24	10.1	23.70	4	23.75	23.70	6.1	24,487	0.02%
2018/04/23	9	24.04	0	0.00	24.10	9	24,541	0.04%
2018/04/20	3	23.90	0	0.00	23.90	3	24,556	0.01%
2018/04/19	11	24.09	10	24.05	24.25	1	24,474	0.00%
2018/04/18	1	24.20	0	0.00	23.85	1	24,724	0.00%
2018/04/17	2	24.00	0	0.00	24.25	2	24,596	0.01%
2018/04/16	4	23.81	0	0.00	23.70	4	24,490	0.02%
2018/04/13	1	24.20	0	0.00	23.80	1	24,455	0.00%
2018/04/12	0	0.00	2	24.20	24.10	-2	24,326	-0.01%
2018/04/11	5	23.90	2	23.93	23.95	3	24,117	0.01%
2018/04/09	1	23.80	0	0.00	23.70	1	24,069	0.00%
2018/04/03	13	24.05	13	24.25	24.00	0	23,986	0.00%
2018/04/02	1	24.80	2	24.85	24.55	-1	23,704	0.00%
2018/03/30	0	0.00	3	25.20	25.05	-3	23,678	-0.01%
2018/03/29	1	24.95	4	25.10	24.95	-3	24,073	-0.01%
2018/03/28	2	25.40	0	0.00	25.30	2	24,078	0.01%
2018/03/27	1	25.60	1	25.55	25.70	0	24,099	0.00%
2018/03/26	0	0.00	6	24.89	25.30	-6	23,784	-0.03%
2018/03/23	4	24.94	0	0.00	24.85	4	23,601	0.02%
2018/03/22	3	25.72	5	26.10	25.65	-2	23,300	-0.01%
2018/03/21	5	26.25	1	26.20	26.10	4	23,131	0.02%
2018/03/20	5	25.44	125	25.90	26.10	-120	22,992	-0.52%	大賣/鉅額交易
2018/03/19	26	25.62	0	0.00	25.45	26	22,381	0.12%
2018/03/16	123	25.80	11	26.54	25.60	112	21,994	0.51%	大買/鉅額交易
2018/03/15	29	25.78	89.1	26.22	26.50	-60.1	20,982	-0.29%
2018/03/14	29	27.99	54	27.46	26.95	-25	19,735	-0.13%
2018/03/13	20	27.20	23.1	27.39	27.35	-3.1	18,270	-0.02%
2018/03/12	19	27.29	45	27.41	27.35	-26	18,033	-0.14%
2018/03/09	15	25.27	31	25.15	25.40	-16	17,233	-0.09%
2018/03/08	1	24.75	0	0.00	24.65	1	16,926	0.01%
2018/03/07	12	24.73	3	24.85	24.65	9	17,100	0.05%
2018/03/06	10	24.77	3	24.88	24.70	7	17,400	0.04%
2018/03/02	0	0.00	1	24.55	24.70	-1	17,879	-0.01%
2018/03/01	3	24.67	21	24.90	24.90	-18	18,081	-0.10%
2018/02/27	0	0.00	1	24.75	24.50	-1	18,127	-0.01%
2018/02/26	0	0.00	8	24.59	24.30	-8	17,819	-0.04%
2018/02/23	4	24.74	7	24.76	24.60	-3	17,854	-0.02%
2018/02/22	6	24.45	33	24.60	24.50	-27	18,108	-0.15%
2018/02/12	2	22.90	2	23.00	22.90	0	17,734	0.00%
2018/02/09	4	22.51	3	22.45	22.70	1	17,712	0.01%
2018/02/08	5	23.00	0	0.00	23.00	5	17,831	0.03%
2018/02/07	3	22.93	0.1	23.15	23.15	2.9	18,124	0.02%
2018/02/06	36	22.67	16	22.47	22.35	20	18,107	0.11%
2018/02/05	2	23.75	21.2	23.85	23.80	-19.2	17,883	-0.11%
2018/02/02	0	0.00	2	24.35	24.20	-2	17,896	-0.01%
2018/02/01	0	0.00	0	24.20	24.20	0	18,009	0.00%
2018/01/30	0	0.00	1	24.20	24.45	-1	18,443	-0.01%
2018/01/29	1	24.20	0	0.00	24.30	1	18,460	0.01%
2018/01/26	1	24.30	4	24.43	24.40	-3	18,949	-0.02%
2018/01/25	6	24.78	1	24.70	24.60	5	19,017	0.03%
2018/01/24	8	25.18	20	25.11	25.10	-12	18,883	-0.06%
2018/01/23	13	24.78	25	24.72	24.90	-12	18,534	-0.06%
2018/01/22	0	0.00	9	24.09	24.30	-9	17,952	-0.05%
2018/01/19	1	23.75	0	0.00	23.80	1	17,668	0.01%
2018/01/18	0	0.00	1	23.95	23.75	-1	17,594	-0.01%
2018/01/17	1	23.75	0	0.00	23.90	1	17,577	0.01%
2018/01/16	0	0.00	2	23.85	23.85	-2	18,041	-0.01%
2018/01/15	2	23.90	0	0.00	23.95	2	18,096	0.01%
2018/01/12	2	23.95	132	24.00	23.90	-130	18,147	-0.72%	大賣/鉅額交易
2018/01/10	0	0.00	1	23.25	23.30	-1	18,097	-0.01%
2018/01/09	0	0.00	1	23.55	23.55	-1	18,319	-0.01%
2018/01/08	6	23.58	10	23.55	23.55	-4	18,700	-0.02%
2018/01/05	11	23.73	12	23.61	23.65	-1	18,757	-0.01%
2018/01/04	3	23.43	20	23.41	23.45	-17	18,936	-0.09%
2018/01/03	3	23.78	4.1	23.64	23.60	-1.1	19,036	-0.01%
2018/01/02	15	24.07	0	0.00	23.80	15	18,881	0.08%