緯創 (3231)-日盛-雙和券商分點個股進出

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
119.0
漲跌
▲2.5
漲幅
+2.15%
成交量
145,125張
產業
上市電腦週邊類股
2570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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	3	40.95	0	0.00	40.60	3	21,414	0.01%
2023/04/06	1	41.30	4	41.23	41.40	-3	20,966	-0.01%
2023/03/31	18	41.58	21.2	41.64	41.85	-3.2	20,410	-0.02%
2023/03/30	12	41.18	51.2	41.20	41.60	-39.2	19,804	-0.20%
2023/03/29	14.4	39.37	4.9	39.32	39.55	9.5	18,541	0.05%
2023/03/28	3.1	39.96	27.1	39.61	39.40	-24	18,323	-0.13%
2023/03/27	6	40.59	51.4	41.06	41.20	-45.4	18,137	-0.25%
2023/03/24	6	39.23	14.2	39.69	40.00	-8.2	17,776	-0.05%
2023/03/23	10.1	39.20	54.7	39.46	39.65	-44.5	16,814	-0.26%
2023/03/22	2	38.23	19.1	38.02	38.20	-17.1	15,790	-0.11%
2023/03/21	12.6	37.32	60.3	37.31	37.55	-47.7	15,307	-0.31%
2023/03/20	2.1	35.75	2.1	35.64	35.90	0	14,354	0.00%
2023/03/17	0	0.00	3	34.90	34.95	-3	14,196	-0.02%
2023/03/16	0	0.00	17	34.55	34.55	-17	13,982	-0.12%
2023/03/15	1.1	34.45	63	34.56	34.50	-61.9	13,837	-0.45%
2023/03/14	0	0.00	7	33.68	33.55	-7	13,442	-0.05%
2023/03/13	1	33.25	7	33.30	33.65	-6	13,450	-0.04%
2023/03/10	1	33.40	0	0.00	33.60	1	13,325	0.01%
2023/03/09	0	0.00	3.2	33.86	33.95	-3.2	13,293	-0.02%
2023/03/08	1	33.70	2.1	33.70	33.80	-1.1	13,102	-0.01%
2023/03/07	0	0.00	4	33.11	33.15	-4	12,831	-0.03%
2023/03/06	1	32.85	3.2	32.72	32.85	-2.2	12,700	-0.02%
2023/03/02	1	32.25	0	0.00	32.35	1	12,673	0.01%
2023/03/01	3	32.28	0.1	32.54	32.55	2.9	12,625	0.02%
2023/02/24	0	32.90	28.2	33.10	33.15	-28.2	12,354	-0.23%
2023/02/23	1	31.90	13.1	32.10	32.20	-12.1	11,845	-0.10%
2023/02/21	0	0.00	1	31.75	31.75	-1	11,700	-0.01%
2023/02/20	0	0.00	1	31.75	31.70	-1	11,823	-0.01%
2023/02/17	0	0.00	1	31.60	31.65	-1	11,955	-0.01%
2023/02/15	1	31.65	0	0.00	31.80	1	12,205	0.01%
2023/02/14	2	31.85	7	31.74	31.75	-5	12,160	-0.04%
2023/02/13	0	0.00	12	31.69	31.70	-12	12,208	-0.10%
2023/02/10	0	0.00	1	31.20	31.20	-1	12,266	-0.01%
2023/02/08	0	0.00	2	31.88	31.90	-2	12,584	-0.02%
2023/02/06	0	0.00	1	31.90	31.95	-1	12,536	-0.01%
2023/02/03	1	31.80	3	31.93	31.95	-2	12,466	-0.02%
2023/02/02	3	31.80	3.1	31.74	31.80	-0.1	12,352	0.00%
2023/01/31	0.2	31.35	2.2	31.32	31.50	-2	12,085	-0.02%
2023/01/30	0.1	30.60	16.2	31.06	31.20	-16.1	11,639	-0.14%
2023/01/17	0	0.00	0	30.05	30.20	0	11,224	0.00%
2023/01/16	1	30.10	0	0.00	30.10	1	11,192	0.01%
2023/01/11	0	0.00	11	30.25	30.30	-11	11,486	-0.10%
2023/01/10	0.1	30.00	4	30.15	30.15	-3.9	11,454	-0.03%
2023/01/09	0	0.00	5.1	29.85	30.00	-5.1	11,397	-0.04%
2023/01/05	0	0.00	0	29.60	29.50	0	11,305	0.00%
2023/01/04	0	0.00	2	29.20	29.40	-2	11,325	-0.02%
2023/01/03	2.1	29.07	0	0.00	29.20	2.1	11,411	0.02%
2022/12/30	0	0.00	1	29.50	29.40	-1	11,354	-0.01%
2022/12/29	0	29.05	0	0.00	29.45	0	11,320	0.00%
2022/12/28	0.1	29.32	20	29.23	29.30	-19.9	11,333	-0.18%
2022/12/26	0	0.00	2	29.55	29.65	-2	11,466	-0.02%
2022/12/23	0.1	29.75	4	29.75	29.90	-3.9	11,554	-0.03%
2022/12/22	0	0.00	16	30.24	30.15	-16	11,599	-0.14%
2022/12/21	1	30.15	19	30.18	30.05	-18	11,359	-0.16%
2022/12/20	0	0.00	6	30.30	30.10	-6	11,021	-0.05%
2022/12/19	1.2	30.19	26.1	30.33	30.50	-25	10,535	-0.24%
2022/12/16	4	29.40	68.3	29.44	30.00	-64.3	9,847	-0.65%
2022/12/15	1	29.20	2	29.25	29.30	-1	9,325	-0.01%
2022/12/14	56	28.96	9.1	28.99	29.15	46.9	9,391	0.50%
2022/12/13	3	28.90	17.1	28.84	28.90	-14.1	9,446	-0.15%
2022/12/12	5	28.23	3	28.25	28.50	2	9,340	0.02%
2022/12/09	6	28.43	3.2	28.25	28.40	2.8	9,552	0.03%
2022/12/08	0.2	27.40	1.1	27.42	27.80	-0.9	9,404	-0.01%
2022/12/07	1	27.15	0	0.00	27.30	1	9,349	0.01%
2022/12/02	1	27.45	1	27.55	27.60	0	9,291	0.00%
2022/11/30	0	0.00	2	27.65	27.65	-2	9,253	-0.02%
2022/11/29	0	0.00	2	27.50	27.65	-2	9,274	-0.02%
2022/11/28	1	27.10	0	0.00	27.10	1	9,222	0.01%
2022/11/25	2	27.23	1	27.30	27.25	1	9,273	0.01%
2022/11/22	2	27.20	0	0.00	27.40	2	9,486	0.02%
2022/11/18	1	27.80	3	27.65	27.65	-2	9,511	-0.02%
2022/11/16	0	0.00	0.1	27.49	27.70	-0.1	9,458	0.00%
2022/11/14	1	27.45	0.1	27.60	27.50	0.9	9,287	0.01%
2022/11/11	0	0.00	1	27.50	27.50	-1	9,163	-0.01%
2022/11/09	1	27.10	2	27.20	27.35	-1	9,062	-0.01%
2022/11/08	7	27.26	12	27.14	27.25	-5	9,048	-0.06%
2022/11/07	3	26.55	15	27.05	26.80	-12	8,928	-0.13%
2022/11/04	15	25.28	3.1	25.26	25.35	11.9	8,804	0.13%
2022/11/03	1	25.90	0	0.00	25.80	1	8,643	0.01%
2022/11/02	6	26.07	0	0.00	25.95	6	8,781	0.07%
2022/10/31	0	0.00	0.3	26.01	26.05	-0.3	9,028	0.00%
2022/10/27	0	26.05	0.1	26.05	26.00	-0.1	9,140	0.00%
2022/10/24	0	0.00	1	26.20	26.15	-1	9,249	-0.01%
2022/10/21	1	26.10	0	0.00	26.10	1	9,298	0.01%
2022/10/18	0	0.00	2	26.15	26.20	-2	8,926	-0.02%
2022/10/17	1	26.30	3	26.35	26.60	-2	8,831	-0.02%
2022/10/14	2	26.40	1	26.60	26.55	1	8,746	0.01%
2022/10/13	1	26.50	0	0.00	26.50	1	8,757	0.01%
2022/10/12	0.2	26.35	0	0.00	26.50	0.2	8,748	0.00%
2022/10/11	1	26.35	0	0.00	26.30	1	8,716	0.01%
2022/10/07	1	26.85	0	0.00	26.80	1	8,691	0.01%
2022/10/05	1	27.25	0	0.00	27.10	1	8,782	0.01%
2022/10/04	2	27.00	1	27.10	27.10	1	8,827	0.01%
2022/10/03	1	26.40	0	0.00	26.75	1	8,819	0.01%
2022/09/30	0.1	26.85	0	0.00	26.55	0.1	8,859	0.00%
2022/09/29	0	0.00	2	27.25	27.35	-2	8,855	-0.02%
2022/09/28	8	26.84	0	0.00	26.85	8	9,189	0.09%
2022/09/26	1	26.80	0	0.00	26.95	1	9,479	0.01%
2022/09/23	0.2	27.40	0	0.00	27.25	0.2	9,602	0.00%
2022/09/21	0	0.00	8	27.40	27.40	-8	9,831	-0.08%
2022/09/16	2	27.10	3	27.12	27.35	-1	9,314	-0.01%
2022/09/15	0	0.00	1	27.60	27.35	-1	9,093	-0.01%
2022/09/14	2	27.30	0	0.00	27.40	2	9,045	0.02%
2022/09/12	0	0.00	0.1	27.50	27.40	-0.1	9,175	0.00%
2022/09/08	1.1	26.57	0.2	26.90	27.20	0.9	9,338	0.01%
2022/09/07	6	26.69	0	0.00	26.75	6	9,324	0.06%
2022/09/06	4	26.90	0	0.00	26.95	4	9,343	0.04%
2022/09/02	1	27.45	0	0.00	27.30	1	9,268	0.01%
2022/09/01	2	27.45	0	0.00	27.45	2	9,245	0.02%
2022/08/31	1	27.65	0	0.00	27.70	1	9,214	0.01%
2022/08/29	3	27.43	0	0.00	27.35	3	9,085	0.03%
2022/08/26	2	28.00	0	0.00	28.05	2	9,017	0.02%
2022/08/25	0	0.00	0	27.95	27.95	0	9,016	0.00%
2022/08/22	0	0.00	4	28.35	28.20	-4	9,079	-0.04%
2022/08/19	0	0.00	10	28.40	28.50	-10	9,069	-0.11%
2022/08/18	0	0.00	1	28.20	28.35	-1	9,070	-0.01%
2022/08/17	11	28.21	17	28.19	28.35	-6	9,096	-0.07%
2022/08/15	13	28.24	2	27.90	27.90	11	9,039	0.12%
2022/08/12	3	28.45	34	28.39	28.65	-31	8,959	-0.35%
2022/08/11	20	28.40	28	28.07	28.40	-8	8,965	-0.09%
2022/08/10	2	28.08	30	27.98	28.15	-28	8,842	-0.32%
2022/08/09	1	27.95	0.1	27.75	28.00	0.9	8,789	0.01%
2022/08/08	0	0.00	1	27.60	27.65	-1	8,686	-0.01%
2022/08/05	0	0.00	2	27.28	27.35	-2	8,636	-0.02%
2022/08/04	2	26.70	0	0.00	26.70	2	8,585	0.02%
2022/08/03	7	26.60	5	26.68	26.85	2	8,611	0.02%
2022/08/02	1	25.95	6	25.98	26.40	-5	8,779	-0.06%
2022/08/01	3	26.15	0	0.00	26.30	3	9,017	0.03%
2022/07/27	0	0.00	10	25.82	26.00	-10	8,975	-0.11%
2022/07/20	0	0.00	13	24.99	24.90	-13	9,412	-0.14%
2022/07/19	2	24.55	0	0.00	24.65	2	9,608	0.02%
2022/07/18	2	24.40	28	24.50	24.50	-26	9,641	-0.27%
2022/07/15	1.5	24.10	0	0.00	24.45	1.5	9,614	0.02%
2022/07/13	3	24.02	0	0.00	23.95	3	9,570	0.03%
2022/07/12	3	23.93	1	23.85	23.95	2	9,525	0.02%
2022/07/11	6	24.48	4	24.68	24.45	2	9,411	0.02%
2022/07/08	4.5	24.11	0	0.00	24.05	4.5	9,294	0.05%
2022/07/07	2	23.30	3	23.45	23.60	-1	9,233	-0.01%
2022/07/06	20.2	23.66	5	23.62	23.40	15.2	9,172	0.17%
2022/07/05	7	26.22	30	26.08	26.25	-23	8,734	-0.26%
2022/07/04	1	26.35	0	0.00	26.30	1	8,555	0.01%
2022/07/01	7.1	26.57	2	26.50	26.35	5.1	8,570	0.06%
2022/06/30	12.1	26.79	2	26.83	26.70	10.1	8,398	0.12%
2022/06/29	4	27.74	1	27.70	27.65	3	8,141	0.04%
2022/06/28	0	0.00	2	28.50	28.30	-2	8,119	-0.02%
2022/06/27	2	28.50	1	28.50	28.45	1	8,146	0.01%
2022/06/24	2	28.35	1	28.35	28.70	1	8,126	0.01%
2022/06/23	2.2	28.19	0	0.00	28.15	2.2	8,119	0.03%
2022/06/20	0	0.00	3	28.60	28.20	-3	8,198	-0.04%
2022/06/17	2	28.45	10	28.95	28.95	-8	8,162	-0.10%
2022/06/16	1.2	28.81	0	0.00	28.85	1.2	8,147	0.01%
2022/06/15	0	0.00	0.1	28.85	28.90	-0.1	8,172	0.00%
2022/06/14	5	28.63	4	28.64	28.80	1	8,305	0.01%
2022/06/13	16.1	28.20	3	28.30	28.45	13.1	8,367	0.16%
2022/06/10	0	0.00	4	28.75	28.80	-4	8,385	-0.05%
2022/06/09	0	0.00	1	28.75	28.75	-1	8,437	-0.01%
2022/06/08	3	28.60	0	0.00	28.65	3	8,456	0.04%
2022/06/06	1	28.65	0	0.00	28.55	1	8,762	0.01%
2022/06/02	1	28.45	0	0.00	28.80	1	8,880	0.01%
2022/06/01	0	0.00	2	28.70	28.60	-2	9,181	-0.02%
2022/05/31	2.1	28.41	18	28.49	28.40	-15.9	9,331	-0.17%
2022/05/30	1	28.20	7	28.20	28.20	-6	9,486	-0.06%
2022/05/27	1	27.85	3	27.80	27.65	-2	9,786	-0.02%
2022/05/26	3	27.32	1	27.45	27.35	2	10,328	0.02%
2022/05/25	1	27.45	0	0.00	27.25	1	14,865	0.01%
2022/05/23	4	27.61	1	27.55	27.60	3	16,041	0.02%
2022/05/20	6	27.74	0	0.00	27.80	6	16,292	0.04%
2022/05/19	1	27.85	50	28.00	28.05	-49	16,453	-0.30%
2022/05/17	0	0.00	51	27.83	27.85	-51	16,654	-0.31%
2022/05/16	1	27.25	0	0.00	27.60	1	16,825	0.01%
2022/05/13	10	27.06	8	27.08	27.15	2	17,090	0.01%
2022/05/12	2	27.05	0	0.00	27.00	2	17,210	0.01%
2022/05/11	1	27.35	1	27.30	27.30	0	17,331	0.00%
2022/05/10	65.2	27.24	3.9	27.26	27.40	61.3	17,953	0.34%
2022/05/09	77.1	27.79	9	27.60	27.70	68.1	18,037	0.38%
2022/05/06	6	28.78	0	0.00	29.05	6	18,036	0.03%
2022/05/05	5	28.95	12	29.10	29.15	-7	18,217	-0.04%
2022/05/04	0	0.00	1	28.70	28.80	-1	18,422	-0.01%
2022/05/03	0	0.00	11	28.50	28.65	-11	18,862	-0.06%
2022/04/29	43	28.47	0	0.00	28.50	43	19,259	0.22%
2022/04/28	5	28.20	1	28.15	28.40	4	19,548	0.02%
2022/04/27	24.1	28.41	0	0.00	28.25	24.1	20,025	0.12%
2022/04/26	5	28.80	1	28.75	28.85	4	20,920	0.02%
2022/04/25	10.2	28.70	6	28.68	28.60	4.2	20,981	0.02%
2022/04/22	0	0.00	2	29.15	29.10	-2	20,926	-0.01%
2022/04/20	1.1	29.30	0	0.00	29.15	1.1	21,222	0.01%
2022/04/19	1	29.35	10	29.35	29.25	-9	21,442	-0.04%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/13	0	0.00	0.5	29.30	29.40	-0.5	21,823	0.00%
2022/04/12	10	29.05	1	29.15	29.00	9	21,825	0.04%
2022/04/11	0	0.00	3	29.32	29.05	-3	21,787	-0.01%
2022/04/08	9	29.21	0	0.00	29.15	9	21,735	0.04%
2022/04/07	3	29.57	2	29.45	29.25	1	21,684	0.00%
2022/04/06	1	29.80	1	29.85	29.80	0	21,532	0.00%
2022/04/01	2	29.75	3	29.85	29.90	-1	21,560	0.00%
2022/03/31	1	29.95	0	0.00	29.75	1	21,547	0.00%
2022/03/30	2	29.85	0	0.00	29.85	2	21,445	0.01%
2022/03/28	2	29.80	1	29.80	29.95	1	21,459	0.00%
2022/03/25	0	0.00	1	30.00	29.85	-1	21,537	0.00%
2022/03/24	5	29.66	1	29.75	29.70	4	21,579	0.02%
2022/03/23	2	29.90	0.1	30.05	29.80	1.9	21,573	0.01%
2022/03/22	5	30.07	1	30.15	30.00	4	21,462	0.02%
2022/03/21	53.1	30.09	55	30.08	30.05	-1.9	21,350	-0.01%
2022/03/18	2	29.58	103	29.70	29.75	-101	21,183	-0.48%	大賣/鉅額交易
2022/03/17	15.1	29.62	0	0.00	29.60	15.1	21,161	0.07%
2022/03/16	53.1	29.16	101	29.35	29.50	-47.9	20,999	-0.23%	大賣/
2022/03/15	2	29.40	0	0.00	29.35	2	20,977	0.01%
2022/03/14	3	29.63	5.2	29.75	29.65	-2.2	20,942	-0.01%
2022/03/11	0	0.00	3	29.45	29.50	-3	20,957	-0.01%
2022/03/10	2	29.38	41	29.27	29.45	-39	20,969	-0.19%
2022/03/09	49.2	28.85	0	0.00	28.80	49.2	20,932	0.24%
2022/03/08	4	28.94	13	29.02	28.95	-9	20,708	-0.04%
2022/03/07	18.2	29.02	7	28.92	28.90	11.2	20,692	0.05%
2022/03/04	104	29.54	3	29.50	29.50	101	20,859	0.48%	大買/鉅額交易
2022/03/03	2	29.40	1	29.55	29.50	1	20,771	0.00%
2022/03/02	4	29.33	1	29.40	29.35	3	20,565	0.01%
2022/03/01	13	29.48	0	0.00	29.35	13	20,298	0.06%
2022/02/25	2	29.38	1	29.45	29.40	1	19,738	0.01%
2022/02/24	84	29.20	1	29.45	29.25	83	15,179	0.55%
2022/02/23	6.1	29.99	0	0.00	30.00	6.1	14,379	0.04%
2022/02/22	13	30.09	0	0.00	30.25	13	14,076	0.09%
2022/02/21	4	30.14	1	30.30	30.30	3	13,822	0.02%
2022/02/18	7	30.35	0	0.00	30.30	7	13,645	0.05%
2022/02/17	1	30.40	0	0.00	30.60	1	13,443	0.01%
2022/02/16	11.1	30.41	4	30.44	30.40	7.1	13,387	0.05%
2022/02/15	11.2	30.11	4	30.46	30.65	7.2	13,191	0.05%
2022/02/14	9.2	30.36	0	0.00	30.30	9.2	12,885	0.07%
2022/02/11	2	30.80	0	0.00	31.00	2	12,731	0.02%
2022/02/10	7.3	30.64	2.3	30.65	30.80	5	12,609	0.04%
2022/02/09	11	31.73	4	32.08	32.00	7	12,229	0.06%
2022/02/08	0.3	31.90	34.2	31.98	32.00	-33.9	12,001	-0.28%
2022/02/07	0	0.00	18.2	31.45	31.60	-18.2	11,987	-0.15%
2022/01/26	1	31.30	4	31.25	31.35	-3	11,803	-0.03%
2022/01/25	0	0.00	21	31.35	31.60	-21	11,590	-0.18%
2022/01/24	0	0.00	23	30.86	31.45	-23	11,204	-0.21%
2022/01/21	2	30.98	2	30.98	31.25	0	10,801	0.00%
2022/01/20	5	31.12	24.1	31.25	31.50	-19.1	10,475	-0.18%
2022/01/19	26	30.69	19.2	31.11	30.95	6.9	9,896	0.07%
2022/01/18	3	30.05	1	30.10	30.00	2	8,844	0.02%
2022/01/17	2	29.95	3	29.95	30.15	-1	8,720	-0.01%
2022/01/14	1	29.85	2	29.90	29.85	-1	8,630	-0.01%
2022/01/13	2	29.85	1	29.85	30.00	1	8,751	0.01%
2022/01/12	0.1	29.60	4.2	29.62	29.75	-4	8,633	-0.05%
2022/01/11	1	29.15	0	0.00	29.35	1	8,401	0.01%
2022/01/07	4.1	29.01	0.1	29.05	29.05	4	8,195	0.05%
2022/01/05	10	29.05	0	0.00	29.05	10	8,214	0.12%
2022/01/03	1	29.20	0	0.00	29.00	1	8,450	0.01%
2021/12/30	6	29.15	1	29.20	29.15	5	8,766	0.06%
2021/12/29	0	0.00	1	29.25	29.25	-1	8,830	-0.01%
2021/12/28	1	29.20	4	29.19	29.20	-3	8,874	-0.03%
2021/12/23	1	29.00	0	0.00	28.95	1	8,972	0.01%
2021/12/21	1	28.95	0	0.00	28.95	1	8,999	0.01%
2021/12/20	2	28.85	1	28.95	28.90	1	8,949	0.01%
2021/12/17	1	28.90	0	0.00	28.85	1	8,894	0.01%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/14	1	29.00	0	0.00	29.00	1	9,055	0.01%
2021/12/09	0.1	29.10	0	0.00	29.15	0.1	9,208	0.00%
2021/12/07	2	29.15	0	0.00	29.35	2	9,211	0.02%
2021/12/06	1	29.30	0	0.00	29.30	1	9,161	0.01%
2021/12/03	0	0.00	5	29.20	29.15	-5	9,194	-0.05%
2021/12/02	3	29.13	0	0.00	29.15	3	9,150	0.03%
2021/12/01	2	29.00	0	0.00	29.30	2	9,177	0.02%
2021/11/30	1	28.60	4	29.74	28.60	-3	9,029	-0.03%
2021/11/29	0	0.00	1	29.25	29.30	-1	8,533	-0.01%
2021/11/26	7	29.26	0	0.00	29.15	7	8,478	0.08%
2021/11/25	2	29.70	6	29.62	29.65	-4	8,556	-0.05%
2021/11/24	5	29.14	0.2	29.20	29.35	4.8	8,523	0.06%
2021/11/23	3	29.13	0	0.00	29.10	3	8,519	0.04%
2021/11/22	5	29.40	2	29.30	29.40	3	8,569	0.04%
2021/11/19	0	0.00	7	29.10	29.20	-7	8,606	-0.08%
2021/11/18	1.1	28.76	21.1	28.80	28.80	-20	8,619	-0.23%
2021/11/15	2	28.73	0	0.00	28.75	2	8,784	0.02%
2021/11/12	0	0.00	3	28.78	28.80	-3	8,839	-0.03%
2021/11/11	3	28.67	0	0.00	28.65	3	8,921	0.03%
2021/11/10	5	28.80	0	0.00	28.95	5	9,163	0.05%
2021/11/08	14	28.61	0	0.00	28.45	14	9,288	0.15%
2021/11/05	7	29.43	0	0.00	29.55	7	9,167	0.08%
2021/11/04	0	0.00	5.4	29.85	29.80	-5.4	9,214	-0.06%
2021/11/03	0	0.00	0.4	29.20	29.30	-0.4	9,028	0.00%
2021/11/01	0	0.00	6	29.07	29.10	-6	9,537	-0.06%
2021/10/29	1	29.15	1	29.15	29.20	0	9,619	0.00%
2021/10/28	0.5	29.35	2	29.35	29.35	-1.5	9,800	-0.02%
2021/10/27	0	0.00	1	29.20	29.35	-1	9,985	-0.01%
2021/10/22	0.5	29.20	11	29.24	29.25	-10.5	10,483	-0.10%
2021/10/21	5.5	29.17	12	29.19	29.10	-6.5	10,481	-0.06%
2021/10/20	0	0.00	1	28.75	28.90	-1	10,426	-0.01%
2021/10/15	0	0.00	1	28.60	28.70	-1	12,208	-0.01%
2021/10/14	1	28.50	15.1	28.48	28.40	-14.1	12,692	-0.11%
2021/10/13	0.2	28.70	2	28.70	28.70	-1.8	12,980	-0.01%
2021/10/12	0.5	28.45	10.4	28.48	28.70	-9.9	13,135	-0.08%
2021/10/08	4	28.28	0	0.00	28.40	4	13,243	0.03%
2021/10/07	2	28.40	12	28.28	28.35	-10	13,279	-0.08%
2021/10/06	0	0.00	1.2	27.54	27.55	-1.2	13,170	-0.01%
2021/10/05	2.2	27.12	2	27.05	27.40	0.2	13,192	0.00%
2021/10/04	2	27.35	1	27.35	27.15	1	13,283	0.01%
2021/10/01	5.1	27.25	0	0.00	27.45	5.1	13,427	0.04%
2021/09/29	7	27.23	0	0.00	27.25	7	13,541	0.05%
2021/09/27	0	0.00	6.1	27.77	27.60	-6.1	13,995	-0.04%
2021/09/24	4	27.79	0	0.00	27.70	4	14,038	0.03%
2021/09/23	20	27.65	3	27.80	27.75	17	14,059	0.12%
2021/09/22	8	27.21	1.2	27.63	27.40	6.8	14,101	0.05%
2021/09/17	3	27.70	4	27.75	27.70	-1	14,159	-0.01%
2021/09/16	12	27.62	2	27.55	27.70	10	14,152	0.07%
2021/09/15	5.2	27.80	2.2	27.71	27.75	3	14,166	0.02%
2021/09/14	1	27.25	0.4	27.30	27.20	0.6	14,033	0.00%
2021/09/13	3	26.98	0	0.00	27.05	3	14,016	0.02%
2021/09/10	0.1	27.25	1.6	27.24	27.15	-1.5	14,056	-0.01%
2021/09/09	13	27.09	0	0.00	27.10	13	14,211	0.09%
2021/09/08	42.2	27.16	7	27.10	27.20	35.2	14,292	0.25%
2021/09/07	22.1	27.48	0	0.00	27.45	22.1	14,376	0.15%
2021/09/06	3.3	27.70	0	0.00	27.55	3.3	14,502	0.02%
2021/09/03	3	27.55	5	27.60	27.55	-2	14,530	-0.01%
2021/09/02	20	27.53	0	0.00	27.50	20	14,725	0.14%
2021/09/01	1	27.55	1	27.55	27.55	0	14,856	0.00%
2021/08/31	1	27.40	6	27.52	27.40	-5	14,874	-0.03%
2021/08/27	6	27.49	0	0.00	27.50	6	14,902	0.04%
2021/08/26	4	27.34	0.1	27.45	27.35	3.9	14,962	0.03%
2021/08/25	18.1	27.70	10.1	27.75	27.75	7.9	15,092	0.05%
2021/08/24	0	0.00	18	27.50	27.60	-18	15,225	-0.12%
2021/08/23	13	27.03	0	0.00	26.95	13	15,310	0.08%
2021/08/20	3	26.83	10	26.85	26.90	-7	15,435	-0.05%
2021/08/19	5.1	26.65	0	0.00	26.70	5.1	16,216	0.03%
2021/08/17	2	26.80	1	26.75	26.75	1	16,279	0.01%
2021/08/16	8	26.85	5	26.80	26.70	3	16,316	0.02%
2021/08/13	7.2	27.16	4	27.13	27.15	3.2	16,292	0.02%
2021/08/12	6	27.25	200	27.35	27.35	-194	16,283	-1.19%	大賣/鉅額交易
2021/08/11	3.1	27.24	1.3	27.25	27.20	1.8	16,355	0.01%
2021/08/10	218	27.15	2	27.15	27.20	216	16,448	1.31%	大買/鉅額交易
2021/08/09	18	27.35	1	27.30	27.30	17	16,610	0.10%
2021/08/06	6.4	27.38	23.8	27.60	27.70	-17.4	16,679	-0.10%
2021/08/05	12.2	27.11	0	0.00	27.10	12.2	16,561	0.07%
2021/08/04	7	27.23	0	0.00	27.30	7	16,863	0.04%
2021/08/03	26.1	27.28	0	0.00	27.40	26.1	17,018	0.15%
2021/08/02	7.1	27.59	0	0.00	27.60	7.1	17,057	0.04%
2021/07/30	11	27.87	0	0.00	27.75	11	16,996	0.06%
2021/07/29	4	28.00	2	28.00	28.00	2	16,936	0.01%
2021/07/28	11	27.93	2	27.90	28.05	9	17,088	0.05%
2021/07/27	13.1	28.20	5	28.10	28.15	8.1	17,297	0.05%
2021/07/26	3.1	28.14	1	28.10	28.10	2.1	17,603	0.01%
2021/07/23	5	28.14	0	0.00	28.10	5	17,588	0.03%
2021/07/22	5.1	28.21	15.3	28.36	28.20	-10.2	17,556	-0.06%
2021/07/21	89.3	28.31	22	28.06	28.05	67.3	17,414	0.39%
2021/07/20	44	31.30	71	31.26	31.20	-27	16,072	-0.17%
2021/07/19	4	31.63	0	0.00	31.65	4	15,731	0.03%
2021/07/16	3	31.87	0	0.00	31.75	3	15,823	0.02%
2021/07/15	19	32.06	0	0.00	31.95	19	15,840	0.12%
2021/07/14	10.9	32.20	0	0.00	32.10	10.9	15,771	0.07%
2021/07/13	20	32.51	0	0.00	32.20	20	15,830	0.13%
2021/07/12	1	32.65	2.1	32.77	32.65	-1.1	15,761	-0.01%
2021/07/09	2	32.63	2	32.63	32.70	0	15,802	0.00%
2021/07/08	2	32.90	2	33.05	32.80	0	16,007	0.00%
2021/07/07	1	32.75	3	32.75	32.75	-2	16,035	-0.01%
2021/07/06	5	32.65	1	32.65	32.70	4	16,221	0.02%
2021/07/05	9	32.67	25	32.56	32.55	-16	16,263	-0.10%
2021/07/02	8	32.33	16	31.86	32.35	-8	16,203	-0.05%
2021/07/01	6	31.35	7	31.39	31.05	-1	16,089	-0.01%
2021/06/30	0.1	30.95	6	30.95	31.00	-5.9	16,096	-0.04%
2021/06/29	1	30.80	0	0.00	30.75	1	16,144	0.01%
2021/06/28	0	0.00	2.1	30.87	30.80	-2.1	16,267	-0.01%
2021/06/25	3	30.90	2	31.00	30.80	1	16,274	0.01%
2021/06/23	2	30.55	4	30.59	30.40	-2	16,487	-0.01%
2021/06/22	1.1	30.41	0	0.00	30.40	1.1	16,918	0.01%
2021/06/21	3	30.60	0	0.00	30.30	3	17,834	0.02%
2021/06/18	1	30.80	1	30.80	30.65	0	18,194	0.00%
2021/06/16	2	30.30	0	0.00	30.60	2	19,062	0.01%
2021/06/15	4.1	30.18	1	30.15	30.15	3.1	19,614	0.02%
2021/06/11	20	30.25	0	0.00	30.15	20	19,612	0.10%
2021/06/10	7	30.03	0	0.00	30.25	7	19,681	0.04%
2021/06/09	6	30.23	0	0.00	30.20	6	19,730	0.03%
2021/06/08	0	0.00	2	30.78	30.65	-2	19,762	-0.01%
2021/06/07	8	30.57	1	30.55	30.55	7	19,818	0.04%
2021/06/04	3	30.95	0	0.00	30.95	3	19,841	0.02%
2021/06/03	4.1	31.28	0	0.00	31.25	4.1	19,870	0.02%
2021/06/02	0	0.00	4	31.44	31.35	-4	19,923	-0.02%
2021/06/01	2	31.15	0	0.00	31.40	2	19,887	0.01%
2021/05/31	4	30.68	0	0.00	30.75	4	19,846	0.02%
2021/05/28	8	30.31	1	30.00	30.55	7	19,835	0.04%
2021/05/27	4	29.46	0	0.00	29.55	4	19,905	0.02%
2021/05/26	2	29.90	1	30.00	29.70	1	19,518	0.01%
2021/05/25	0	0.00	1.3	29.66	29.55	-1.3	19,581	-0.01%
2021/05/24	5	28.99	0	0.00	29.30	5	19,634	0.03%
2021/05/21	5	29.27	12	29.18	29.10	-7	19,682	-0.04%
2021/05/20	11	29.25	10	29.33	29.20	1	19,584	0.01%
2021/05/19	5	28.99	1	29.15	29.15	4	19,594	0.02%
2021/05/18	8.1	28.52	1	28.60	28.70	7.1	19,648	0.04%
2021/05/17	8	28.21	32	28.24	27.90	-24	19,605	-0.12%
2021/05/14	8	29.62	0	0.00	29.55	8	19,375	0.04%
2021/05/13	3	29.45	0	0.00	29.70	3	19,318	0.02%
2021/05/12	5	29.94	4	29.98	30.00	1	19,135	0.01%
2021/05/11	2	30.73	16	30.56	30.50	-14	18,813	-0.07%
2021/05/10	2	30.40	1	30.85	31.20	1	18,683	0.01%
2021/05/07	1	30.95	2	31.13	31.15	-1	19,015	-0.01%
2021/05/06	3	30.78	0	0.00	30.75	3	19,568	0.02%
2021/05/05	6	30.85	5	31.02	30.80	1	20,029	0.00%
2021/05/04	6	30.93	11	30.90	31.15	-5	19,961	-0.03%
2021/05/03	6.5	31.79	61	31.71	31.65	-54.5	19,780	-0.28%
2021/04/29	3	32.60	3	32.52	32.70	0	19,586	0.00%
2021/04/28	2	32.65	3	32.65	32.70	-1	19,594	-0.01%
2021/04/27	5	32.79	1	32.65	32.60	4	19,730	0.02%
2021/04/26	24.1	32.66	1.2	32.73	32.80	22.9	19,659	0.12%
2021/04/23	19.2	32.31	6	32.41	32.45	13.2	19,574	0.07%
2021/04/22	13	32.70	2	32.88	32.55	11	19,688	0.06%
2021/04/21	1	32.95	2	33.15	33.00	-1	19,681	-0.01%
2021/04/20	0	33.10	0	0.00	33.10	0	19,604	0.00%
2021/04/19	40	33.10	11	33.12	33.05	29	19,556	0.15%
2021/04/16	3	32.85	0	0.00	32.95	3	19,469	0.02%
2021/04/15	3	32.77	5	32.80	32.85	-2	19,541	-0.01%
2021/04/14	7	33.01	106	32.85	33.00	-99	19,450	-0.51%	大賣/
2021/04/13	3	33.40	4	33.39	33.15	-1	19,250	-0.01%
2021/04/12	10	33.54	6	33.48	33.40	4	19,191	0.02%
2021/04/09	7	33.70	8	33.72	33.70	-1	19,040	-0.01%
2021/04/08	9	33.59	2	33.60	33.55	7	18,929	0.04%
2021/04/07	8.2	33.48	2	33.50	33.45	6.2	18,819	0.03%
2021/04/06	2	33.45	0.1	33.45	33.40	1.9	18,656	0.01%
2021/04/01	23.1	33.53	0.3	33.55	33.40	22.8	18,698	0.12%
2021/03/31	2	33.73	3	33.90	33.50	-1	18,637	-0.01%
2021/03/30	52	33.60	21	33.74	33.85	31	18,519	0.17%
2021/03/29	83	33.48	6	33.40	33.55	77	18,451	0.42%
2021/03/26	15	33.32	3	33.33	33.45	12	18,397	0.07%
2021/03/25	36	33.23	3	33.10	33.20	33	18,661	0.18%
2021/03/24	40.7	33.83	717	33.87	33.75	-676.3	18,375	-3.68%	大賣/鉅額交易
2021/03/23	10	34.46	8	34.44	34.75	2	17,678	0.01%
2021/03/22	309.5	34.00	29	34.17	34.35	280.5	17,445	1.61%	大買/鉅額交易
2021/03/19	12	33.87	8	34.01	33.85	4	17,615	0.02%
2021/03/18	507.7	33.62	321	33.84	33.85	186.7	17,268	1.08%	大買/大賣/鉅額交易
2021/03/16	2	32.58	11.3	32.56	32.60	-9.3	16,767	-0.06%
2021/03/15	8	32.79	2	32.60	32.60	6	16,836	0.04%
2021/03/12	1.1	32.40	4	32.29	32.40	-2.9	16,874	-0.02%
2021/03/11	0	0.00	2.2	32.24	32.25	-2.2	16,894	-0.01%
2021/03/10	93	32.29	0.1	32.15	32.10	92.9	16,992	0.55%
2021/03/09	0	0.00	6.4	31.79	32.00	-6.4	17,174	-0.04%
2021/03/08	1	31.65	0	0.00	31.80	1	17,336	0.01%
2021/03/05	1	31.20	2	31.60	31.65	-1	17,400	-0.01%
2021/03/04	1	31.20	0	0.00	31.35	1	17,900	0.01%
2021/03/03	0	0.00	1	31.35	31.40	-1	17,975	-0.01%
2021/03/02	1	31.35	8	31.83	31.35	-7	17,826	-0.04%
2021/02/26	13	31.88	3	31.68	32.00	10	17,634	0.06%
2021/02/25	0	0.00	4.1	31.94	31.70	-4.1	17,263	-0.02%
2021/02/24	8	31.96	4	32.15	31.90	4	17,199	0.02%
2021/02/23	10	31.76	14	31.76	31.80	-4	17,047	-0.02%
2021/02/22	0	0.00	1	31.25	31.30	-1	16,982	-0.01%
2021/02/19	5.3	30.82	10.4	30.91	31.15	-5.1	17,001	-0.03%
2021/02/18	13	30.90	0	0.00	30.80	13	17,007	0.08%
2021/02/17	3	31.00	0	0.00	31.00	3	17,080	0.02%
2021/02/05	4	30.83	4	30.75	30.80	0	17,294	0.00%
2021/02/03	2	31.15	0	31.05	31.10	2	17,275	0.01%
2021/02/02	0	0.00	8	31.43	31.15	-8	17,264	-0.05%
2021/02/01	4	30.85	0	0.00	31.10	4	17,212	0.02%
2021/01/29	16	31.66	6	31.82	31.25	10	17,075	0.06%
2021/01/28	15	32.77	12.5	32.72	32.70	2.5	16,547	0.02%
2021/01/27	12.5	32.14	72	31.73	32.35	-59.5	15,969	-0.37%
2021/01/26	48	31.27	4	31.19	30.85	44	15,400	0.29%
2021/01/25	11.6	31.09	10	31.14	31.20	1.6	15,324	0.01%
2021/01/22	0	0.00	5	30.52	30.70	-5	15,169	-0.03%
2021/01/21	6	30.14	4	30.01	29.90	2	15,053	0.01%
2021/01/20	9	30.20	4	30.10	30.00	5	15,065	0.03%
2021/01/19	0.3	30.90	2	30.93	30.75	-1.7	14,868	-0.01%
2021/01/18	2	30.58	3	30.75	30.65	-1	14,940	-0.01%
2021/01/15	18	31.32	7.2	31.56	31.00	10.8	14,884	0.07%
2021/01/14	8.1	31.57	93	31.25	31.65	-84.9	14,880	-0.57%
2021/01/13	4	30.89	10	31.05	30.90	-6	14,588	-0.04%
2021/01/12	1	30.75	0	0.00	30.85	1	14,473	0.01%
2021/01/11	63	30.71	4	30.70	31.00	59	14,358	0.41%
2021/01/08	7.1	30.80	17	30.97	31.00	-9.9	14,310	-0.07%
2021/01/07	2	30.50	0	0.00	30.50	2	14,310	0.01%
2021/01/06	10	30.20	20	30.40	30.35	-10	14,332	-0.07%
2021/01/05	9	30.42	16	30.42	30.50	-7	14,261	-0.05%
2021/01/04	12	30.84	6	30.85	30.80	6	14,338	0.04%
2020/12/31	0	0.00	4	31.05	31.00	-4	14,232	-0.03%
2020/12/30	3	30.78	3.1	31.08	31.15	-0.1	14,284	0.00%
2020/12/29	9	31.17	6	31.10	30.95	3	14,241	0.02%
2020/12/28	7	31.08	3	30.93	31.05	4	14,242	0.03%
2020/12/25	6	30.78	1	30.60	30.55	5	14,281	0.04%
2020/12/24	1	30.40	9	30.43	30.65	-8	14,304	-0.06%
2020/12/23	3	29.92	0	0.00	30.00	3	14,316	0.02%
2020/12/22	3	29.98	4.3	30.04	30.05	-1.3	14,312	-0.01%
2020/12/21	11	29.44	10	29.55	30.05	1	14,500	0.01%
2020/12/18	3.3	30.21	1	30.40	30.20	2.3	14,448	0.02%
2020/12/17	8	30.51	5	30.35	30.40	3	14,367	0.02%
2020/12/16	2	30.40	6	30.50	31.05	-4	14,155	-0.03%
2020/12/15	18	30.12	9	30.19	30.05	9	14,004	0.06%
2020/12/14	3	31.00	12	31.11	31.05	-9	13,637	-0.07%
2020/12/11	11	31.45	7	31.38	31.60	4	13,407	0.03%
2020/12/10	3	31.33	20.1	31.55	31.65	-17.1	13,431	-0.13%
2020/12/09	7	32.07	1	32.05	32.15	6	13,358	0.04%
2020/12/08	4	31.80	0	0.00	31.80	4	13,298	0.03%
2020/12/07	0	0.00	3	31.55	31.55	-3	13,328	-0.02%
2020/12/04	1	31.15	3	31.15	31.30	-2	13,346	-0.01%
2020/12/03	7	31.16	1	31.05	31.30	6	13,311	0.05%
2020/12/02	6	31.40	5	31.28	31.45	1	13,065	0.01%
2020/12/01	7	30.57	7	30.66	30.65	0	12,992	0.00%
2020/11/30	12	30.92	9	31.21	29.85	3	12,941	0.02%
2020/11/27	5	30.78	2	30.83	30.95	3	12,362	0.02%
2020/11/26	20	30.25	1	30.10	30.30	19	12,214	0.16%
2020/11/25	0	0.00	1	30.05	30.05	-1	12,470	-0.01%
2020/11/20	1	30.05	9	30.02	30.05	-8	12,639	-0.06%
2020/11/19	3	30.02	2	29.90	29.95	1	13,095	0.01%
2020/11/18	3.5	30.11	3	30.13	30.15	0.5	13,270	0.00%
2020/11/17	14	30.18	1	30.15	30.30	13	13,303	0.10%
2020/11/16	18	30.24	1	30.25	30.40	17	13,666	0.12%
2020/11/13	7	30.27	9.5	29.99	30.30	-2.5	13,937	-0.02%
2020/11/12	6.7	29.24	0	0.00	29.20	6.7	13,711	0.05%
2020/11/11	1	29.00	1.3	29.34	29.45	-0.3	13,805	0.00%
2020/11/10	7	29.50	0	0.00	29.15	7	13,896	0.05%
2020/11/09	1	29.40	5	29.40	29.50	-4	14,204	-0.03%
2020/11/04	1	28.90	2	28.90	29.00	-1	14,677	-0.01%
2020/11/03	0.3	29.00	15	28.79	28.75	-14.7	14,804	-0.10%
2020/11/02	3	28.35	10	28.32	28.35	-7	14,923	-0.05%
2020/10/30	13	28.64	5	28.65	28.50	8	15,195	0.05%
2020/10/29	3	28.70	1	28.80	28.70	2	15,516	0.01%
2020/10/28	10	29.12	2	29.55	29.15	8	15,648	0.05%
2020/10/27	3	29.02	5	29.05	29.00	-2	15,788	-0.01%
2020/10/26	8	29.42	6	29.38	29.30	2	15,965	0.01%
2020/10/23	2	28.85	2	28.95	28.85	0	15,965	0.00%
2020/10/22	3	28.52	0	0.00	28.75	3	16,121	0.02%
2020/10/21	1	28.65	1	28.90	28.55	0	16,129	0.00%
2020/10/20	4	29.04	3	29.00	28.95	1	16,591	0.01%
2020/10/19	17	28.86	0	0.00	28.80	17	17,134	0.10%
2020/10/16	4	29.06	23	28.88	28.80	-19	17,377	-0.11%
2020/10/15	3	29.38	5	29.70	29.10	-2	17,940	-0.01%
2020/10/14	5	29.10	3	28.97	29.05	2	18,796	0.01%
2020/10/13	20	28.50	43	28.49	28.70	-23	19,194	-0.12%
2020/10/12	7	29.06	0	0.00	28.85	7	19,999	0.04%
2020/10/08	0	0.00	34	29.65	29.70	-34	20,058	-0.17%
2020/10/07	38	29.38	2	29.45	29.35	36	20,337	0.18%
2020/10/06	1	29.75	1	29.75	29.75	0	20,617	0.00%
2020/10/05	0	0.00	30	30.16	29.55	-30	20,907	-0.14%
2020/09/30	9	30.13	7	30.27	29.80	2	21,182	0.01%
2020/09/29	28	29.71	4	29.44	29.40	24	21,694	0.11%
2020/09/28	2	29.50	2.1	29.49	29.70	-0.1	22,677	0.00%
2020/09/25	7	29.06	11	29.04	29.15	-4	23,163	-0.02%
2020/09/24	22	29.05	3	29.05	28.85	19	23,278	0.08%
2020/09/23	7	29.85	10	30.21	29.95	-3	23,293	-0.01%
2020/09/22	1	29.10	0	0.00	29.10	1	23,223	0.00%
2020/09/21	5	29.60	0	0.00	29.50	5	23,384	0.02%
2020/09/18	8	29.71	0	0.00	29.85	8	23,772	0.03%
2020/09/17	22	29.76	2	30.10	29.65	20	24,067	0.08%
2020/09/16	2	30.23	10	30.30	30.10	-8	24,572	-0.03%
2020/09/15	14	29.81	3	29.95	29.75	11	24,802	0.04%
2020/09/14	1	29.55	0	0.00	30.10	1	25,480	0.00%
2020/09/11	3	29.80	2	29.75	29.90	1	26,124	0.00%
2020/09/10	3	30.02	3	30.05	29.80	0	26,381	0.00%
2020/09/09	2	30.08	12.1	30.05	30.45	-10.1	26,211	-0.04%
2020/09/08	2.7	30.76	0	0.00	30.70	2.7	26,220	0.01%
2020/09/07	1	31.35	16	31.38	31.30	-15	26,257	-0.06%
2020/09/04	7	31.09	11	31.14	31.75	-4	26,490	-0.02%
2020/09/03	3	31.80	0	0.00	31.70	3	26,531	0.01%
2020/09/02	2.5	32.15	0	0.00	32.25	2.5	26,768	0.01%
2020/09/01	3	32.33	3	32.33	32.35	0	26,957	0.00%
2020/08/31	3	32.33	1	32.90	31.90	2	26,976	0.01%
2020/08/28	2	32.68	0	0.00	32.60	2	26,817	0.01%
2020/08/27	4	33.25	4	33.08	33.15	0	26,914	0.00%
2020/08/26	0	0.00	2	33.65	33.60	-2	26,905	-0.01%
2020/08/25	19	33.45	21	33.67	34.00	-2	26,848	-0.01%
2020/08/24	2.3	32.34	4	32.61	32.60	-1.7	26,739	-0.01%
2020/08/21	2	31.38	4	31.16	31.30	-2	26,576	-0.01%
2020/08/20	10	30.88	25	31.52	30.90	-15	26,599	-0.06%
2020/08/19	18	32.92	11	32.88	32.40	7	26,146	0.03%
2020/08/18	5	34.11	0	0.00	33.90	5	25,677	0.02%
2020/08/17	4	34.21	5	34.61	34.50	-1	25,642	0.00%
2020/08/14	6.3	34.96	4	34.94	34.75	2.3	25,563	0.01%
2020/08/13	13.3	35.17	11.1	35.50	34.85	2.2	25,531	0.01%
2020/08/12	1.6	34.51	0	0.00	34.70	1.6	25,390	0.01%
2020/08/11	2.3	34.07	2	34.15	34.00	0.3	25,355	0.00%
2020/08/10	40.3	34.61	10	34.70	34.50	30.3	25,399	0.12%
2020/08/07	9	34.97	0	0.00	34.90	9	25,411	0.04%
2020/08/06	10	34.60	12	34.83	34.95	-2	25,295	-0.01%
2020/08/05	4	35.54	2	34.95	34.90	2	25,235	0.01%
2020/08/04	5	34.69	49	34.86	35.00	-44	24,978	-0.18%
2020/08/03	19	33.98	6	33.80	33.85	13	24,798	0.05%
2020/07/31	14	34.51	6	34.78	34.50	8	24,671	0.03%
2020/07/30	2	34.55	8	34.50	34.60	-6	24,446	-0.02%
2020/07/29	5.5	33.81	4	33.91	33.80	1.5	24,306	0.01%
2020/07/28	3	33.92	15	33.68	33.25	-12	24,304	-0.05%
2020/07/27	5.5	33.22	11.1	33.46	33.25	-5.6	24,479	-0.02%
2020/07/24	56	34.27	12	33.94	34.10	44	24,440	0.18%
2020/07/23	9.5	35.49	31	35.55	35.60	-21.5	23,976	-0.09%
2020/07/22	5	34.19	9	34.16	34.25	-4	23,476	-0.02%
2020/07/21	4.1	34.19	7	33.86	33.90	-2.9	23,295	-0.01%
2020/07/20	33	32.78	20.5	32.87	32.95	12.5	22,719	0.05%
2020/07/17	11	35.88	4.1	35.80	35.80	7	21,717	0.03%
2020/07/16	17.5	35.58	57.6	35.31	36.00	-40.1	21,458	-0.19%
2020/07/15	10	33.95	1	34.60	34.05	9	20,700	0.04%
2020/07/14	17	34.00	9	33.99	34.10	8	20,543	0.04%
2020/07/13	13	33.88	22	33.88	34.20	-9	20,361	-0.04%
2020/07/10	13.1	32.77	13	32.82	32.55	0.1	20,175	0.00%
2020/07/09	29	33.65	32	33.80	33.40	-3	20,251	-0.01%
2020/07/08	34.8	33.20	22.6	33.23	33.45	12.2	19,957	0.06%
2020/07/07	47.3	35.10	23	34.81	34.50	24.3	19,252	0.13%
2020/07/06	17	38.30	35.2	38.10	38.65	-18.2	18,297	-0.10%
2020/07/03	0	0.00	45	37.33	37.20	-45	17,841	-0.25%
2020/07/02	6	36.85	15	37.19	37.15	-9	17,796	-0.05%
2020/07/01	9	36.91	4	36.78	36.80	5	17,701	0.03%
2020/06/30	3	36.15	1	36.15	35.80	2	17,522	0.01%
2020/06/29	5	35.33	3	35.45	35.65	2	17,474	0.01%
2020/06/24	4	36.08	3	35.95	35.65	1	17,243	0.01%
2020/06/23	3	36.03	12	35.78	36.00	-9	17,191	-0.05%
2020/06/22	1	35.00	2.2	34.94	34.80	-1.2	17,223	-0.01%
2020/06/19	8.7	34.63	12	34.95	34.65	-3.3	16,876	-0.02%
2020/06/18	2	34.10	20.1	33.72	34.00	-18.1	16,268	-0.11%
2020/06/17	11	31.98	46	32.03	32.25	-35	15,614	-0.22%
2020/06/16	3	31.37	8	31.38	31.45	-5	15,581	-0.03%
2020/06/15	4	31.36	7	31.34	31.10	-3	15,850	-0.02%
2020/06/12	3	30.17	3.1	29.72	30.70	-0.1	15,963	0.00%
2020/06/11	4	31.23	2	30.80	30.65	2	16,131	0.01%
2020/06/10	3	31.40	10.1	31.43	31.45	-7.1	16,046	-0.04%
2020/06/09	11	31.16	12.3	31.26	31.15	-1.3	16,115	-0.01%
2020/06/08	1	30.20	2.1	30.03	30.45	-1.1	16,095	-0.01%
2020/06/05	0	0.00	1	30.00	29.80	-1	15,920	-0.01%
2020/06/04	0	0.00	2.2	29.77	29.85	-2.2	15,885	-0.01%
2020/06/03	2	29.55	1	29.70	29.55	1	15,994	0.01%
2020/06/02	0	0.00	3	29.20	29.15	-3	15,975	-0.02%
2020/06/01	0	0.00	7	28.93	29.00	-7	15,911	-0.04%
2020/05/29	2	28.45	1	28.60	28.60	1	15,862	0.01%
2020/05/28	3	28.73	3	28.78	28.50	0	15,593	0.00%
2020/05/27	0.3	28.45	0	0.00	28.60	0.3	15,671	0.00%
2020/05/26	0	0.00	2	28.35	28.20	-2	15,660	-0.01%
2020/05/25	2	28.00	2	28.20	28.20	0	15,661	0.00%
2020/05/22	1	28.20	0.2	28.25	28.40	0.8	15,642	0.01%
2020/05/21	1	28.30	1	28.25	28.35	0	15,516	0.00%
2020/05/20	1	28.30	5	28.37	28.15	-4	15,471	-0.03%
2020/05/19	1.2	28.28	52	28.08	28.30	-50.8	15,304	-0.33%
2020/05/18	6	27.68	7	27.72	27.55	-1	15,109	-0.01%
2020/05/15	4	28.20	3	28.10	28.10	1	14,963	0.01%
2020/05/14	0	0.00	10	28.01	27.95	-10	14,826	-0.07%
2020/05/13	0	0.00	1	27.45	27.55	-1	14,627	-0.01%
2020/05/12	4	27.48	0	0.00	27.50	4	14,527	0.03%
2020/05/11	3	27.85	11	27.89	27.80	-8	14,438	-0.06%
2020/05/08	1	27.55	1	27.60	27.45	0	14,348	0.00%
2020/05/07	5	27.80	1	27.75	27.70	4	14,148	0.03%
2020/05/06	2	27.75	6	27.71	27.80	-4	14,116	-0.03%
2020/05/05	1	27.80	2.3	27.92	27.75	-1.3	14,084	-0.01%
2020/05/04	1	27.60	1	27.15	27.85	0	14,076	0.00%
2020/04/30	5	27.90	13	27.78	28.25	-8	14,023	-0.06%
2020/04/29	10	27.65	11	27.53	27.70	-1	13,812	-0.01%
2020/04/28	11	26.66	3	26.63	26.90	8	13,693	0.06%
2020/04/27	0.5	26.50	3	26.50	26.50	-2.5	14,075	-0.02%
2020/04/24	2	25.90	1	26.00	26.00	1	14,009	0.01%
2020/04/23	2	25.93	21	25.80	26.00	-19	14,093	-0.13%
2020/04/22	1	25.50	1	25.05	25.55	0	14,082	0.00%
2020/04/21	26	25.45	153	25.50	25.30	-127	14,140	-0.90%	大賣/鉅額交易
2020/04/20	7	26.08	4	26.08	26.00	3	14,000	0.02%
2020/04/17	2	26.65	4	26.24	26.05	-2	13,943	-0.01%
2020/04/16	10	26.04	1	25.80	26.20	9	13,857	0.06%
2020/04/15	12	26.48	3	26.65	26.50	9	13,799	0.07%
2020/04/14	11	26.72	10.7	26.61	26.70	0.3	13,667	0.00%
2020/04/13	1	25.60	5	25.48	25.65	-4	13,389	-0.03%
2020/04/10	4.5	25.24	0	0.00	25.25	4.5	13,364	0.03%
2020/04/09	2.2	25.19	1	25.05	25.05	1.2	13,461	0.01%
2020/04/08	18	25.13	0	0.00	25.10	18	13,400	0.13%
2020/04/07	154	25.35	4	25.49	25.20	150	13,319	1.13%	大買/鉅額交易
2020/04/06	2	25.08	2	25.15	25.15	0	13,189	0.00%
2020/04/01	10	24.50	0	0.00	24.40	10	12,942	0.08%
2020/03/31	17	24.05	24	24.16	24.50	-7	12,762	-0.05%
2020/03/30	6	23.80	0	0.00	23.85	6	12,531	0.05%
2020/03/27	9.1	24.10	11	24.00	23.75	-2	12,401	-0.02%
2020/03/26	29	24.10	15	24.41	24.00	14	12,097	0.12%
2020/03/25	2	23.20	3	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	10	20.83	21.10	-10	11,524	-0.09%
2020/03/23	5	19.36	1	19.70	19.20	4	11,424	0.04%
2020/03/20	7.1	20.16	10	20.36	20.40	-3	11,436	-0.03%
2020/03/19	4	19.13	3.1	19.13	18.65	1	11,212	0.01%
2020/03/18	5	20.25	4	20.45	20.10	1	10,953	0.01%
2020/03/17	8	21.09	0	0.00	20.80	8	10,800	0.07%
2020/03/16	6	22.38	5	22.53	22.15	1	10,897	0.01%
2020/03/13	8	22.03	6	22.32	23.00	2	10,808	0.02%
2020/03/12	4	23.38	6.2	23.84	23.65	-2.2	10,546	-0.02%
2020/03/11	5	24.96	0	0.00	24.70	5	10,399	0.05%
2020/03/10	5.5	24.99	2	24.85	25.05	3.5	10,345	0.03%
2020/03/09	2	25.63	0	0.00	25.30	2	10,423	0.02%
2020/03/06	11	26.40	5	26.30	26.25	6	10,701	0.06%
2020/03/05	3	27.27	0	0.00	27.20	3	10,607	0.03%
2020/03/03	0	0.00	5	27.00	26.90	-5	10,713	-0.05%
2020/03/02	2	26.75	5	27.07	26.55	-3	10,732	-0.03%
2020/02/27	1	27.15	5	27.05	27.05	-4	10,841	-0.04%
2020/02/26	1	27.35	11	27.05	27.10	-10	10,759	-0.09%
2020/02/19	2	28.25	2	28.05	28.10	0	11,376	0.00%
2020/02/18	1	27.55	0	0.00	27.85	1	11,906	0.01%
2020/02/17	0	0.00	1	27.95	27.60	-1	12,063	-0.01%
2020/02/14	1	28.40	0	0.00	28.30	1	12,350	0.01%
2020/02/13	1	28.25	9	28.31	28.30	-8	12,462	-0.06%
2020/02/11	1	28.10	2	28.05	28.00	-1	12,951	-0.01%
2020/02/10	3	27.70	0	0.00	27.95	3	13,055	0.02%
2020/02/05	9	27.68	0	0.00	27.80	9	13,831	0.07%
2020/02/04	1	27.60	5	27.54	28.00	-4	13,873	-0.03%
2020/02/03	2	26.80	22	26.80	27.00	-20	14,180	-0.14%
2020/01/31	4	27.41	5	27.84	27.25	-1	14,150	-0.01%
2020/01/30	7	27.22	1	27.20	27.20	6	14,227	0.04%
2020/01/20	0	0.00	6.1	29.40	29.40	-6.1	13,968	-0.04%
2020/01/17	1	28.85	15	29.32	29.30	-14	14,035	-0.10%
2020/01/16	7.6	28.71	5	28.84	28.90	2.6	14,048	0.02%
2020/01/15	1	28.80	22	29.03	28.90	-21	14,243	-0.15%
2020/01/14	18	28.51	0	0.00	28.85	18	14,230	0.13%
2020/01/13	0	0.00	5	28.85	28.75	-5	14,328	-0.03%
2020/01/10	1	28.70	22	28.77	28.75	-21	14,387	-0.15%
2020/01/09	0	0.00	25	28.64	28.70	-25	14,426	-0.17%
2020/01/08	4	28.10	0	0.00	28.10	4	14,552	0.03%
2020/01/07	0	0.00	24	28.36	28.50	-24	14,568	-0.16%
2020/01/06	11	28.05	3	28.07	28.00	8	14,593	0.05%
2020/01/03	15	28.41	10	28.65	28.30	5	14,687	0.03%
2020/01/02	17	28.41	1	28.55	28.40	16	14,707	0.11%
2019/12/31	9	28.38	2.1	28.35	28.35	6.9	14,712	0.05%
2019/12/30	22.1	28.67	1	28.70	28.60	21.1	14,838	0.14%
2019/12/27	11	28.85	0	0.00	28.90	11	14,891	0.07%
2019/12/26	4	28.90	0	0.00	28.90	4	14,936	0.03%
2019/12/25	6	29.04	0	0.00	29.10	6	15,064	0.04%
2019/12/24	4	28.83	1	29.15	28.70	3	15,224	0.02%
2019/12/23	7	29.36	0	0.00	29.15	7	15,260	0.05%
2019/12/20	0	0.00	1	29.90	29.50	-1	15,401	-0.01%
2019/12/18	1	29.85	3	29.85	29.85	-2	16,361	-0.01%
2019/12/17	0	0.00	25	29.53	29.80	-25	16,488	-0.15%
2019/12/16	9	29.39	0.1	29.25	29.30	8.9	16,446	0.05%
2019/12/13	4	29.76	0	29.70	29.85	4	16,464	0.02%
2019/12/12	2	29.73	6	29.78	29.60	-4	16,528	-0.02%
2019/12/11	8	29.96	9	29.91	29.50	-1	16,473	-0.01%
2019/12/10	1.3	29.15	9.1	29.40	29.45	-7.7	16,087	-0.05%
2019/12/09	1	29.15	3	29.18	29.20	-2	16,067	-0.01%
2019/12/06	10	29.31	21	29.31	29.20	-11	16,193	-0.07%
2019/12/05	0	0.00	1	29.00	29.00	-1	16,010	-0.01%
2019/12/04	10	28.82	6	28.95	29.00	4	16,134	0.02%
2019/12/03	1	28.50	16.5	28.84	28.90	-15.5	16,043	-0.10%
2019/12/02	0	0.00	1	27.80	27.80	-1	15,582	-0.01%
2019/11/29	8	27.89	14	27.74	27.70	-6	15,501	-0.04%
2019/11/28	1	28.60	0.1	28.50	28.55	0.9	15,398	0.01%
2019/11/27	4	28.69	5	28.97	29.00	-1	15,720	-0.01%
2019/11/26	3	28.65	103	28.70	28.90	-100	15,593	-0.64%	大賣/
2019/11/25	3	28.80	5	28.81	28.95	-2	15,329	-0.01%
2019/11/22	1	29.20	0	0.00	29.20	1	15,395	0.01%
2019/11/21	5	29.07	4	29.01	29.10	1	15,428	0.01%
2019/11/20	1	29.25	67.9	29.31	29.40	-66.9	15,357	-0.44%
2019/11/19	7	29.11	6	29.15	29.25	1	15,375	0.01%
2019/11/18	1	28.90	8.1	28.95	29.00	-7.1	15,283	-0.05%
2019/11/15	65	28.82	44.2	28.94	28.65	20.8	15,348	0.14%
2019/11/14	2	28.40	11	28.36	28.45	-9	14,816	-0.06%
2019/11/13	0	0.00	27	28.32	28.15	-27	14,716	-0.18%
2019/11/12	2	27.85	18.2	27.71	27.80	-16.2	14,432	-0.11%
2019/11/11	2	28.40	7	27.99	27.90	-5	14,370	-0.03%
2019/11/08	7	28.08	8.1	28.31	28.35	-1.1	14,454	-0.01%
2019/11/07	1	27.40	3	27.42	27.40	-2	14,066	-0.01%
2019/11/06	6	27.16	14	27.19	27.25	-8	13,955	-0.06%
2019/11/05	14	28.01	4	27.89	27.85	10	13,638	0.07%
2019/11/04	0	0.00	10	28.28	28.40	-10	13,530	-0.07%
2019/11/01	2	27.95	30	28.00	28.00	-28	13,342	-0.21%
2019/10/31	3	27.90	12.1	27.97	27.95	-9.1	13,405	-0.07%
2019/10/30	2	27.28	7	27.48	27.45	-5	13,076	-0.04%
2019/10/29	5	27.41	6	27.56	27.40	-1	13,054	-0.01%
2019/10/28	0	0.00	4.1	27.87	27.80	-4.1	12,961	-0.03%
2019/10/25	1	27.35	3	27.45	27.50	-2	12,842	-0.02%
2019/10/24	0	0.00	1.3	27.31	27.35	-1.3	12,854	-0.01%
2019/10/23	0	0.00	17	27.24	27.20	-17	12,839	-0.13%
2019/10/22	0	0.00	1	26.85	26.85	-1	12,684	-0.01%
2019/10/21	0	0.00	7	26.66	26.70	-7	12,887	-0.05%
2019/10/18	1	26.35	2	26.50	26.35	-1	13,179	-0.01%
2019/10/17	1	26.40	2	26.43	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	9.4	26.37	26.50	-9.4	13,844	-0.07%
2019/10/15	3	26.30	0	0.00	26.20	3	13,844	0.02%
2019/10/14	0	0.00	1	26.45	26.30	-1	13,859	-0.01%
2019/10/09	2	26.10	3	26.20	26.10	-1	13,797	-0.01%
2019/10/08	5	26.18	5	26.32	26.25	0	13,737	0.00%
2019/10/07	4	26.21	2	26.25	26.20	2	13,745	0.01%
2019/10/04	4	26.03	11.2	26.16	26.15	-7.2	13,782	-0.05%
2019/10/03	0	0.00	5	25.47	25.90	-5	13,608	-0.04%
2019/10/02	5	25.49	1	25.60	25.50	4	13,621	0.03%
2019/10/01	2	25.65	1	25.65	25.70	1	13,533	0.01%
2019/09/27	3	25.48	10	25.16	25.05	-7	13,417	-0.05%
2019/09/26	7	26.35	2	26.00	26.00	5	13,272	0.04%
2019/09/25	11	26.18	12	25.97	26.20	-1	13,181	-0.01%
2019/09/24	15	26.29	14	26.31	26.10	1	13,081	0.01%
2019/09/23	8	26.02	72	25.95	26.00	-64	12,571	-0.51%
2019/09/20	0	0.00	15	25.32	25.20	-15	12,048	-0.12%
2019/09/19	14	25.22	8	25.15	25.15	6	11,799	0.05%
2019/09/18	1	25.05	7	25.11	25.15	-6	11,715	-0.05%
2019/09/17	5	24.75	5	24.95	24.90	0	11,552	0.00%
2019/09/16	2	24.20	8	24.50	24.50	-6	11,464	-0.05%
2019/09/12	1.5	24.63	4	24.68	24.60	-2.5	11,424	-0.02%
2019/09/11	0	0.00	1	25.14	24.95	-1	11,491	-0.01%
2019/09/10	0	0.00	2	25.18	25.10	-2	11,467	-0.02%
2019/09/09	0	0.00	5	24.98	25.00	-5	11,287	-0.04%
2019/09/06	13	25.15	23.2	25.03	25.00	-10.2	11,269	-0.09%
2019/09/05	2	24.75	0	0.00	24.85	2	11,122	0.02%
2019/09/04	4	24.73	6	24.78	24.85	-2	11,087	-0.02%
2019/09/03	0	0.00	7	24.92	24.75	-7	11,124	-0.06%
2019/09/02	3	24.97	5.2	24.91	24.80	-2.2	11,532	-0.02%
2019/08/30	8	24.68	17	24.74	24.90	-9	11,450	-0.08%
2019/08/29	1	24.20	0	0.00	24.30	1	11,176	0.01%
2019/08/28	1	24.30	1	24.20	24.35	0	11,218	0.00%
2019/08/27	2	24.53	0	0.00	24.40	2	11,426	0.02%
2019/08/26	2	24.33	1	23.95	24.30	1	12,069	0.01%
2019/08/23	2	24.48	24.4	24.58	24.50	-22.4	11,948	-0.19%
2019/08/22	5	24.46	5	24.49	24.55	0	11,966	0.00%
2019/08/21	0	0.00	5	24.29	24.35	-5	12,028	-0.04%
2019/08/20	2	24.05	8	24.19	24.25	-6	11,908	-0.05%
2019/08/19	0	0.00	3	23.57	23.70	-3	11,779	-0.03%
2019/08/15	2	23.30	3	23.42	23.50	-1	11,715	-0.01%
2019/08/14	1	23.55	2.3	23.59	23.55	-1.3	11,736	-0.01%
2019/08/13	1	23.35	6	23.26	23.35	-5	11,695	-0.04%
2019/08/08	1	22.45	0	0.00	22.40	1	11,803	0.01%
2019/08/07	3	22.30	0.1	22.50	22.30	2.9	11,897	0.02%
2019/08/06	6	22.04	3	22.10	22.30	3	12,198	0.02%
2019/08/05	4	22.60	1	22.45	22.45	3	12,441	0.02%
2019/08/02	0	0.00	2	22.93	22.80	-2	12,476	-0.02%
2019/08/01	0.1	23.25	2	23.20	23.25	-1.9	12,473	-0.02%
2019/07/31	0	0.00	2.6	23.41	23.30	-2.6	12,473	-0.02%
2019/07/29	2	23.25	0	0.00	23.45	2	12,455	0.02%
2019/07/26	1	23.40	3	23.40	23.40	-2	12,371	-0.02%
2019/07/25	2	23.85	2	23.98	23.85	0	12,380	0.00%
2019/07/24	2	24.45	1	24.50	24.15	1	12,430	0.01%
2019/07/23	4	24.10	9	24.35	24.40	-5	12,412	-0.04%
2019/07/22	16	23.85	25	23.74	23.70	-9	12,132	-0.07%
2019/07/19	30	25.37	32.1	25.32	25.30	-2.1	11,735	-0.02%
2019/07/18	2	25.10	21	25.14	25.10	-19	11,203	-0.17%
2019/07/17	13	25.13	6	24.99	25.00	7	11,151	0.06%
2019/07/16	2	25.10	0	0.00	25.15	2	11,174	0.02%
2019/07/15	0	0.00	4	25.15	25.05	-4	11,285	-0.04%
2019/07/12	2	25.13	4	25.13	25.05	-2	11,573	-0.02%
2019/07/11	7	24.94	11	24.96	24.90	-4	11,869	-0.03%
2019/07/10	8	24.66	3.3	24.70	24.75	4.7	12,204	0.04%
2019/07/09	11	24.40	0	0.00	24.35	11	12,318	0.09%
2019/07/08	1	24.50	2	24.55	24.50	-1	12,482	-0.01%
2019/07/05	5	24.15	0	0.00	24.15	5	12,679	0.04%
2019/07/04	2	24.25	0	0.00	24.30	2	12,992	0.02%
2019/07/02	5	24.13	0	0.00	24.15	5	13,840	0.04%
2019/07/01	0	0.00	4	24.30	24.30	-4	14,354	-0.03%
2019/06/28	1	24.15	0	0.00	24.20	1	14,718	0.01%
2019/06/27	1	24.20	9	24.21	24.30	-8	14,990	-0.05%
2019/06/26	1	23.95	1	23.95	24.10	0	15,236	0.00%
2019/06/25	7	23.94	0	0.00	23.90	7	15,637	0.04%
2019/06/24	1	24.05	0	0.00	24.00	1	17,063	0.01%
2019/06/21	0	0.00	6	24.05	23.95	-6	18,037	-0.03%
2019/06/20	1	24.05	13	24.05	23.95	-12	18,336	-0.07%
2019/06/19	1	23.90	1	23.85	24.05	0	18,417	0.00%
2019/06/18	1	23.55	5	23.60	23.80	-4	18,355	-0.02%
2019/06/17	0	0.00	0.1	23.65	23.60	-0.1	18,325	0.00%
2019/06/14	0	0.00	6	23.60	23.75	-6	18,554	-0.03%
2019/06/12	0	0.00	2	23.95	23.90	-2	18,891	-0.01%
2019/06/11	2.6	23.80	0	0.00	23.80	2.6	18,974	0.01%
2019/06/10	6	23.98	4	24.08	24.10	2	18,880	0.01%
2019/06/06	0	0.00	0.1	22.95	22.85	-0.1	18,457	0.00%
2019/06/05	7	22.74	15	22.80	22.95	-8	18,424	-0.04%
2019/06/04	1	22.35	0	0.00	22.45	1	18,383	0.01%
2019/06/03	4	22.29	1	22.35	22.15	3	18,382	0.02%
2019/05/31	151	22.11	130	22.19	22.50	21	18,145	0.12%	大買/大賣/
2019/05/30	1	23.45	0.4	23.40	23.40	0.6	17,344	0.00%
2019/05/29	2	23.40	0	0.00	23.10	2	17,420	0.01%
2019/05/28	0	0.00	5	23.27	23.80	-5	17,369	-0.03%
2019/05/27	2	23.15	0	0.00	23.05	2	17,195	0.01%
2019/05/24	5	23.13	2	23.35	22.95	3	17,216	0.02%
2019/05/22	6	22.77	1	22.90	22.95	5	17,059	0.03%
2019/05/21	1	23.10	1	22.90	22.95	0	17,077	0.00%
2019/05/20	6	22.65	0.1	22.70	22.65	5.9	16,949	0.03%
2019/05/17	2	22.58	5	22.65	22.55	-3	16,891	-0.02%
2019/05/16	1.4	22.94	0	0.00	23.00	1.4	16,731	0.01%
2019/05/15	1	23.55	1	23.50	23.50	0	16,585	0.00%
2019/05/14	6	22.30	26	23.15	23.20	-20	16,539	-0.12%
2019/05/13	14	23.53	2	23.90	23.05	12	16,265	0.07%
2019/05/10	1	24.90	1	24.85	24.55	0	15,941	0.00%
2019/05/09	6	24.70	6.3	24.82	24.55	-0.3	15,889	0.00%
2019/05/08	0	0.00	22	25.14	25.45	-22	15,766	-0.14%
2019/05/07	0	0.00	5	25.33	25.50	-5	15,905	-0.03%
2019/05/06	1	24.90	0	0.00	24.90	1	16,503	0.01%
2019/05/03	4	25.65	18	25.65	25.65	-14	16,426	-0.09%
2019/05/02	0	0.00	0.1	25.50	25.55	-0.1	16,404	0.00%
2019/04/29	6	24.70	2	24.85	24.95	4	16,103	0.02%
2019/04/26	5	25.10	1	25.25	25.25	4	16,098	0.02%
2019/04/24	1	25.35	5	25.30	25.25	-4	16,042	-0.02%
2019/04/23	3	24.75	5	24.90	25.25	-2	16,059	-0.01%
2019/04/22	7	25.16	3.1	25.07	25.15	3.9	15,843	0.02%
2019/04/19	7	25.46	1	25.45	25.35	6	15,637	0.04%
2019/04/18	3	26.00	5.5	25.86	25.70	-2.5	15,442	-0.02%
2019/04/17	13	26.04	30.5	26.09	25.75	-17.5	15,131	-0.12%
2019/04/16	6	25.92	27.6	25.96	26.00	-21.6	14,747	-0.15%
2019/04/15	1	25.40	2	25.40	25.45	-1	14,327	-0.01%
2019/04/12	0	0.00	24	25.20	25.20	-24	14,136	-0.17%
2019/04/11	2	25.23	11	25.25	25.25	-9	13,960	-0.06%
2019/04/10	0.4	25.00	11	25.05	25.15	-10.6	13,627	-0.08%
2019/04/09	2.4	24.88	170.5	24.96	24.90	-168.1	13,305	-1.26%	大賣/鉅額交易
2019/04/08	4	25.09	116.5	25.13	25.10	-112.5	12,986	-0.87%	大賣/鉅額交易
2019/04/03	12	24.55	24	24.48	24.60	-12	12,377	-0.10%
2019/04/02	2.5	24.04	305	24.07	24.15	-302.5	11,849	-2.55%	大賣/鉅額交易
2019/04/01	5.5	23.88	322	23.89	23.95	-316.5	11,455	-2.76%	大賣/鉅額交易
2019/03/29	0	0.00	23	23.88	23.70	-23	11,079	-0.21%
2019/03/28	0	0.00	20.1	23.65	23.75	-20.1	10,799	-0.19%
2019/03/27	58	23.89	511	23.85	23.75	-453	10,385	-4.36%	大賣/鉅額交易
2019/03/26	55.1	22.61	84.4	22.97	22.95	-29.3	8,924	-0.33%
2019/03/25	24	22.07	31	22.30	22.25	-7	7,985	-0.09%
2019/03/22	6.6	21.69	25	21.64	21.75	-18.4	7,552	-0.24%
2019/03/21	5	21.50	7	21.55	21.50	-2	7,375	-0.03%
2019/03/20	1	21.30	1.1	21.35	21.45	-0.1	7,320	0.00%
2019/03/19	11	21.29	11	21.44	21.40	0	7,288	0.00%
2019/03/15	4	21.05	0	0.00	20.70	4	7,122	0.06%
2019/03/14	9	21.34	7	21.39	21.20	2	6,784	0.03%
2019/03/13	0	0.00	1	20.90	21.00	-1	6,751	-0.01%
2019/03/12	0	0.00	2	20.90	20.95	-2	6,778	-0.03%
2019/03/11	0	0.00	20	20.64	20.65	-20	6,805	-0.29%
2019/03/08	3	20.70	0	0.00	20.65	3	6,954	0.04%
2019/03/07	6	21.04	0	0.00	21.00	6	6,980	0.09%
2019/03/06	2	21.15	2	21.20	21.20	0	6,975	0.00%
2019/03/04	1	21.05	20	21.00	21.25	-19	7,118	-0.27%
2019/02/27	5	21.25	0	0.00	21.35	5	7,021	0.07%
2019/02/25	26	21.38	4	21.40	21.40	22	6,886	0.32%
2019/02/22	2.5	21.22	0	0.00	21.30	2.5	6,911	0.04%
2019/02/21	2	21.10	0	0.00	21.15	2	6,981	0.03%
2019/02/20	0	0.00	2	21.15	21.20	-2	7,015	-0.03%
2019/02/19	1	21.15	0	0.00	21.15	1	7,018	0.01%
2019/02/18	3	21.07	10	21.00	21.10	-7	7,180	-0.10%
2019/02/14	5	21.04	10	21.00	21.00	-5	7,261	-0.07%
2019/02/13	3	21.17	1	21.25	21.15	2	7,309	0.03%
2019/02/12	3	21.28	6	21.20	21.10	-3	7,220	-0.04%
2019/02/11	0	0.00	2.3	21.28	21.30	-2.3	7,158	-0.03%
2019/01/30	1	21.00	4	21.11	21.10	-3	7,106	-0.04%
2019/01/29	2	20.90	16	20.86	21.00	-14	7,104	-0.20%
2019/01/28	8	21.36	1	21.10	21.30	7	7,115	0.10%
2019/01/25	1	21.00	9	20.97	21.30	-8	7,064	-0.11%
2019/01/24	1	20.00	4	20.30	20.50	-3	6,412	-0.05%
2019/01/23	3	19.85	0	0.00	20.00	3	6,466	0.05%
2019/01/22	0	0.00	1	19.95	20.00	-1	6,447	-0.02%
2019/01/21	1	20.05	0.1	20.00	20.00	0.9	6,511	0.01%
2019/01/18	1	20.10	0	0.00	20.10	1	6,609	0.02%
2019/01/17	0	0.00	2	19.83	19.80	-2	6,717	-0.03%
2019/01/16	4	19.65	4	19.75	19.75	0	6,767	0.00%
2019/01/15	2	19.45	3	19.62	19.70	-1	6,793	-0.01%
2019/01/14	0.6	19.35	0	0.00	19.40	0.6	6,741	0.01%
2019/01/11	0	0.00	1	19.40	19.35	-1	6,793	-0.01%
2019/01/09	0.5	19.35	25	19.28	19.40	-24.5	6,802	-0.36%
2019/01/08	3	19.00	0	0.00	19.00	3	6,849	0.04%
2019/01/04	2	18.75	0	0.00	18.75	2	7,115	0.03%
2019/01/03	2	19.03	0	0.00	18.95	2	7,581	0.03%
2018/12/27	0	0.00	10	19.10	18.95	-10	8,246	-0.12%
2018/12/26	13	18.80	0	0.00	18.80	13	8,352	0.16%
2018/12/25	4	18.80	0	0.00	18.75	4	8,407	0.05%
2018/12/24	0	0.00	7	19.24	19.25	-7	8,467	-0.08%
2018/12/21	1	18.60	0	0.00	18.60	1	8,569	0.01%
2018/12/20	1	18.75	0	0.00	18.75	1	8,538	0.01%
2018/12/19	0	0.00	3	18.95	18.80	-3	8,549	-0.04%
2018/12/18	3	18.80	0	0.00	18.75	3	8,614	0.03%
2018/12/17	1	19.00	0	0.00	19.10	1	8,654	0.01%
2018/12/13	4	19.14	0	0.00	19.25	4	8,785	0.05%
2018/12/11	8	18.65	3	18.90	18.60	5	9,268	0.05%
2018/12/10	0	0.00	1	18.85	18.85	-1	9,419	-0.01%
2018/12/06	30	19.04	0	0.00	19.00	30	9,480	0.32%
2018/12/05	3	19.72	0	0.00	19.70	3	9,434	0.03%
2018/12/04	1	20.05	0	0.00	20.15	1	9,642	0.01%
2018/12/03	2.4	19.93	21	20.05	20.10	-18.6	9,660	-0.19%
2018/11/29	1	19.55	3	19.60	19.55	-2	9,462	-0.02%
2018/11/28	0	0.00	2.1	19.41	19.50	-2.1	9,397	-0.02%
2018/11/26	0	0.00	1	19.00	18.95	-1	9,379	-0.01%
2018/11/23	1	18.65	1	18.80	18.75	0	9,386	0.00%
2018/11/21	0	0.00	8	18.83	18.80	-8	9,487	-0.08%
2018/11/20	9.5	19.21	0	0.00	19.15	9.5	9,480	0.10%
2018/11/19	1	19.65	4	19.55	19.70	-3	9,441	-0.03%
2018/11/16	0	0.00	7	19.30	19.35	-7	9,402	-0.07%
2018/11/15	0	0.00	1	18.70	19.30	-1	9,380	-0.01%
2018/11/14	1	18.55	0	0.00	18.55	1	9,240	0.01%
2018/11/09	1	18.70	0	0.00	18.65	1	9,244	0.01%
2018/11/08	6	18.79	0	0.00	18.70	6	9,305	0.06%
2018/11/07	0	0.00	10	18.65	18.85	-10	9,384	-0.11%
2018/11/06	5	18.50	0	0.00	18.50	5	9,524	0.05%
2018/11/05	3	18.75	3	18.35	18.65	0	9,450	0.00%
2018/11/02	8	18.50	0	0.00	18.55	8	9,374	0.09%
2018/11/01	3	18.60	3	18.85	19.00	0	9,231	0.00%
2018/10/31	2	18.20	13	18.54	18.90	-11	9,220	-0.12%
2018/10/30	1	18.15	5	18.10	18.00	-4	9,115	-0.04%
2018/10/29	2	18.20	10	18.20	18.05	-8	9,168	-0.09%
2018/10/26	0	0.00	2	17.90	18.20	-2	9,224	-0.02%
2018/10/25	6	17.20	3	17.45	17.80	3	9,478	0.03%
2018/10/24	1	17.55	0	0.00	17.85	1	9,787	0.01%
2018/10/23	0	0.00	2	17.50	17.60	-2	9,879	-0.02%
2018/10/19	6	17.28	9	17.30	17.55	-3	10,149	-0.03%
2018/10/18	0	0.00	3	17.55	17.55	-3	10,128	-0.03%
2018/10/17	0	0.00	0.1	17.70	17.55	-0.1	10,214	0.00%
2018/10/16	3.9	17.58	5	17.50	17.50	-1.1	10,373	-0.01%
2018/10/15	0	0.00	0.8	17.90	17.75	-0.8	10,421	-0.01%
2018/10/12	1	17.35	1	17.75	17.90	0	10,633	0.00%
2018/10/11	21.1	17.16	1	17.50	17.00	20.1	10,687	0.19%
2018/10/09	11	18.34	33	18.25	18.20	-22	10,898	-0.20%
2018/10/08	7	18.24	1	18.15	18.25	6	10,918	0.05%
2018/10/05	2	18.60	1	18.90	18.65	1	10,818	0.01%
2018/10/04	4	19.56	0	0.00	19.50	4	10,568	0.04%
2018/10/02	3	19.88	0	0.00	19.85	3	10,591	0.03%
2018/10/01	0	0.00	0.1	20.00	19.90	-0.1	10,760	0.00%
2018/09/28	1	19.90	0	0.00	19.90	1	10,955	0.01%
2018/09/27	1	19.90	0	0.00	19.95	1	11,632	0.01%
2018/09/26	0	0.00	1	19.95	19.85	-1	11,740	-0.01%
2018/09/25	2	19.85	0	0.00	19.95	2	11,850	0.02%
2018/09/21	1	19.75	1	19.75	19.85	0	11,892	0.00%
2018/09/20	1	19.80	0	0.00	19.70	1	11,897	0.01%
2018/09/19	2.6	19.85	20.1	19.76	19.75	-17.5	12,040	-0.15%
2018/09/18	39	19.62	22	19.60	19.55	17	12,009	0.14%
2018/09/17	2	20.10	0	0.00	20.10	2	11,833	0.02%
2018/09/14	24	20.28	10	20.35	20.50	14	11,705	0.12%
2018/09/13	1	20.45	2.1	20.31	20.40	-1.1	11,559	-0.01%
2018/09/12	0	0.00	2	20.20	20.20	-2	11,603	-0.02%
2018/09/11	3	20.50	6.2	20.49	20.50	-3.2	11,681	-0.03%
2018/09/10	8	20.46	10	20.75	20.20	-2	11,925	-0.02%
2018/09/07	12	21.24	0	0.00	21.20	12	11,970	0.10%
2018/09/05	12	21.50	0	0.00	21.45	12	12,140	0.10%
2018/09/03	8	21.56	0	0.00	21.60	8	12,343	0.06%
2018/08/30	0	0.00	42	21.70	21.70	-42	12,372	-0.34%
2018/08/29	1	21.60	0.6	21.90	21.70	0.4	12,476	0.00%
2018/08/28	43	21.45	10.1	21.45	21.45	32.9	12,600	0.26%
2018/08/27	0	0.00	4.1	21.31	21.35	-4.1	12,847	-0.03%
2018/08/24	11	21.26	0	0.00	21.30	11	12,975	0.08%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/22	3	21.32	0	0.00	21.35	3	13,642	0.02%
2018/08/21	2	21.25	0	21.50	21.40	2	13,769	0.01%
2018/08/20	2	21.20	0	0.00	21.20	2	13,840	0.01%
2018/08/17	134	21.29	0	0.00	21.20	134	13,924	0.96%	大買/鉅額交易
2018/08/16	11	21.39	0	0.00	21.35	11	13,968	0.08%
2018/08/15	11	21.60	1	21.70	21.55	10	14,117	0.07%
2018/08/14	9	21.65	4	21.80	21.65	5	14,316	0.03%
2018/08/13	105	21.91	0	0.00	21.85	105	14,557	0.72%	大買/鉅額交易
2018/08/09	2	22.40	0	0.00	22.35	2	14,676	0.01%
2018/08/07	2	22.45	0	0.00	22.40	2	15,364	0.01%
2018/08/06	2	22.35	2	22.40	22.45	0	15,582	0.00%
2018/08/02	1	22.20	0	0.00	22.10	1	16,078	0.01%
2018/08/01	48	22.06	4	22.13	22.35	44	16,048	0.27%
2018/07/31	2	23.50	38	23.59	23.65	-36	15,791	-0.23%
2018/07/30	2	23.40	7	23.40	23.40	-5	15,655	-0.03%
2018/07/27	15	23.30	2	23.40	23.35	13	15,678	0.08%
2018/07/26	3	22.95	0	0.00	23.15	3	15,728	0.02%
2018/07/24	0	0.00	6.3	23.01	23.20	-6.3	15,722	-0.04%
2018/07/23	115	23.00	7	23.15	22.90	108	15,822	0.68%	大買/鉅額交易
2018/07/20	41	23.49	0	0.00	23.25	41	15,862	0.26%
2018/07/19	0	0.00	10	23.65	23.55	-10	16,044	-0.06%
2018/07/17	2.5	23.58	182	23.15	23.80	-179.5	15,644	-1.15%	大賣/鉅額交易
2018/07/16	10	22.60	0	0.00	22.70	10	15,094	0.07%
2018/07/12	1	21.85	10	21.65	21.80	-9	15,147	-0.06%
2018/07/11	4	21.70	0	0.00	21.80	4	15,255	0.03%
2018/07/10	11	21.90	10	22.00	22.00	1	15,253	0.01%
2018/07/06	54	21.64	1	21.51	21.70	53	15,456	0.34%
2018/07/05	111	21.80	60	21.81	21.70	51	15,376	0.33%	大買/
2018/07/04	11	22.24	10	22.20	22.20	1	14,874	0.01%
2018/07/03	12	22.40	0	0.00	22.25	12	15,032	0.08%
2018/07/02	27	22.75	23	22.40	22.40	4	15,382	0.03%
2018/06/29	5	22.36	0	0.00	22.65	5	15,496	0.03%
2018/06/28	21	22.25	20	22.30	22.40	1	15,465	0.01%
2018/06/27	4	22.44	1	22.45	22.40	3	15,426	0.02%
2018/06/26	202	22.50	0	0.00	22.40	202	15,570	1.30%	大買/鉅額交易
2018/06/25	241	22.72	1	22.70	22.70	240	15,507	1.55%	大買/鉅額交易
2018/06/22	4	22.75	0	0.00	22.75	4	15,831	0.03%
2018/06/21	1	22.85	0.1	23.00	22.85	0.9	16,043	0.01%
2018/06/20	100	22.75	0	0.00	23.00	100	16,519	0.61%
2018/06/19	255	22.88	0	0.00	22.85	255	16,672	1.53%	大買/鉅額交易
2018/06/15	8	23.29	0	0.00	23.20	8	16,733	0.05%
2018/06/14	0	0.00	1	23.40	23.40	-1	17,218	-0.01%
2018/06/13	1	23.45	0	0.00	23.35	1	17,619	0.01%
2018/06/12	205	23.30	31	23.35	23.30	174	18,671	0.93%	大買/鉅額交易
2018/06/06	31	23.40	0	0.00	23.45	31	23,533	0.13%
2018/06/05	28	23.42	25	23.31	23.30	3	24,055	0.01%
2018/06/04	4	23.10	237	23.50	23.55	-233	24,033	-0.97%	大賣/鉅額交易
2018/06/01	0	0.00	1	23.10	23.05	-1	23,845	0.00%
2018/05/31	101	22.90	11	23.01	22.55	90	23,872	0.38%	大買/
2018/05/30	74	22.95	0	0.00	22.80	74	23,589	0.31%
2018/05/29	55	23.20	1	23.15	23.15	54	23,434	0.23%
2018/05/28	8	23.35	1	23.40	23.35	7	23,602	0.03%
2018/05/25	1	23.30	10	23.32	23.30	-9	23,917	-0.04%
2018/05/24	1	23.15	2	23.25	23.20	-1	23,928	0.00%
2018/05/23	3	23.25	4	23.20	23.20	-1	24,156	0.00%
2018/05/22	10	23.65	10	23.50	23.50	0	24,376	0.00%
2018/05/21	6	23.50	53	23.46	23.40	-47	24,612	-0.19%
2018/05/18	3	23.05	0	0.00	23.00	3	24,392	0.01%
2018/05/17	1	23.25	2	23.23	23.10	-1	24,439	0.00%
2018/05/16	75	23.12	1	23.25	23.10	74	24,409	0.30%
2018/05/15	20	23.32	12	23.33	23.15	8	24,301	0.03%
2018/05/14	1	23.60	10.2	23.50	23.65	-9.2	24,389	-0.04%
2018/05/11	27	23.20	2	23.45	23.15	25	24,251	0.10%
2018/05/10	2	23.45	0	0.00	23.45	2	24,106	0.01%
2018/05/09	30	23.80	0	0.00	23.70	30	23,902	0.13%
2018/05/08	14	23.88	0	0.00	23.85	14	23,948	0.06%
2018/05/07	31	23.86	32	24.13	24.20	-1	23,954	0.00%
2018/05/04	0	0.00	31	23.80	23.40	-31	23,702	-0.13%
2018/05/03	1	23.95	0	0.00	23.80	1	23,644	0.00%
2018/05/02	1	23.90	0	0.00	23.90	1	23,633	0.00%
2018/04/30	1	23.70	0	0.00	23.70	1	24,002	0.00%
2018/04/27	32.8	23.36	1	23.60	23.65	31.8	24,545	0.13%
2018/04/25	3	23.77	32	23.56	23.50	-29	24,570	-0.12%
2018/04/24	33	23.89	0	0.00	23.70	33	24,487	0.13%
2018/04/23	0	0.00	2	24.03	24.10	-2	24,541	-0.01%
2018/04/20	9	23.95	0	0.00	23.90	9	24,556	0.04%
2018/04/19	21	24.01	25	24.16	24.25	-4	24,474	-0.02%
2018/04/18	18	24.03	20.3	24.10	23.85	-2.3	24,724	-0.01%
2018/04/17	0	0.00	24	23.95	24.25	-24	24,596	-0.10%
2018/04/16	3	23.75	46	23.84	23.70	-43	24,490	-0.18%
2018/04/13	9	23.87	5	23.85	23.80	4	24,455	0.02%
2018/04/12	6	24.04	0	0.00	24.10	6	24,326	0.02%
2018/04/11	4	24.01	20	24.08	23.95	-16	24,117	-0.07%
2018/04/10	5	23.88	1	24.10	23.70	4	24,125	0.02%
2018/04/09	5	23.72	3	23.90	23.70	2	24,069	0.01%
2018/04/03	48	24.21	0	0.00	24.00	48	23,986	0.20%
2018/04/02	6	24.53	0	0.00	24.55	6	23,704	0.03%
2018/03/31	1	25.00	0	0.00	24.90	1	23,582	0.00%
2018/03/30	5	25.19	2	25.20	25.05	3	23,678	0.01%
2018/03/29	8	25.14	0	0.00	24.95	8	24,073	0.03%
2018/03/28	6	25.36	0	0.00	25.30	6	24,078	0.02%
2018/03/27	4.5	25.71	14	25.64	25.70	-9.5	24,099	-0.04%
2018/03/26	18	24.90	23	24.96	25.30	-5	23,784	-0.02%
2018/03/23	11	24.96	2	25.25	24.85	9	23,601	0.04%
2018/03/22	9	25.79	7	25.91	25.65	2	23,300	0.01%
2018/03/21	7	26.24	7	26.29	26.10	0	23,131	0.00%
2018/03/20	26	25.98	33	25.90	26.10	-7	22,992	-0.03%
2018/03/19	33	25.55	5	25.63	25.45	28	22,381	0.13%
2018/03/16	62	25.79	6	25.84	25.60	56	21,994	0.25%
2018/03/15	53	25.90	35	26.41	26.50	18	20,982	0.09%
2018/03/14	78	27.48	34	27.73	26.95	44	19,735	0.22%
2018/03/13	4	27.33	16	27.50	27.35	-12	18,270	-0.07%
2018/03/12	10.5	27.26	35	27.73	27.35	-24.5	18,033	-0.14%
2018/03/09	12	25.58	56	25.32	25.40	-44	17,233	-0.26%
2018/03/08	5	24.73	0	0.00	24.65	5	16,926	0.03%
2018/03/07	1	24.65	79	24.79	24.65	-78	17,100	-0.46%
2018/03/06	6	24.94	2	24.90	24.70	4	17,400	0.02%
2018/03/05	1	24.75	10	24.80	24.85	-9	17,663	-0.05%
2018/03/02	4	24.58	5	24.80	24.70	-1	17,879	-0.01%
2018/03/01	0	0.00	4	24.86	24.90	-4	18,081	-0.02%
2018/02/27	0	0.00	5	24.72	24.50	-5	18,127	-0.03%
2018/02/26	2	24.43	5	24.58	24.30	-3	17,819	-0.02%
2018/02/23	18.5	24.54	12	24.93	24.60	6.5	17,854	0.04%
2018/02/22	5	24.32	7	24.55	24.50	-2	18,108	-0.01%
2018/02/21	2	23.88	5	24.38	24.40	-3	17,949	-0.02%
2018/02/12	4	22.96	27	22.86	22.90	-23	17,734	-0.13%
2018/02/09	4	22.46	26	22.48	22.70	-22	17,712	-0.12%
2018/02/08	7	23.19	5	23.00	23.00	2	17,831	0.01%
2018/02/07	3	23.00	15	23.10	23.15	-12	18,124	-0.07%
2018/02/06	14	22.65	8	22.20	22.35	6	18,107	0.03%
2018/02/05	9	23.77	2	23.90	23.80	7	17,883	0.04%
2018/02/02	4	24.18	4	24.28	24.20	0	17,896	0.00%
2018/02/01	1	24.30	2.1	24.29	24.20	-1.1	18,009	-0.01%
2018/01/31	22	24.30	0	0.00	24.50	22	18,379	0.12%
2018/01/30	3.5	24.34	12.9	24.42	24.45	-9.4	18,443	-0.05%
2018/01/29	1	24.25	1	24.35	24.30	0	18,460	0.00%
2018/01/26	1	24.45	0	0.00	24.40	1	18,949	0.01%
2018/01/25	2	24.65	1	24.95	24.60	1	19,017	0.01%
2018/01/24	12	25.04	11.1	25.15	25.10	0.9	18,883	0.00%
2018/01/23	34	24.68	68	24.80	24.90	-34	18,534	-0.18%
2018/01/22	16.5	24.25	44	24.23	24.30	-27.5	17,952	-0.15%
2018/01/19	7	23.71	0.3	23.80	23.80	6.7	17,668	0.04%
2018/01/18	30.4	24.01	18	23.93	23.75	12.4	17,594	0.07%
2018/01/17	4	23.90	10	23.90	23.90	-6	17,577	-0.03%
2018/01/16	4	23.88	0	0.00	23.85	4	18,041	0.02%
2018/01/15	0	0.00	2	23.95	23.95	-2	18,096	-0.01%
2018/01/12	43	23.90	11.1	23.98	23.90	31.9	18,147	0.18%
2018/01/11	0	0.00	6	23.45	23.45	-6	17,943	-0.03%
2018/01/10	3	23.28	0	0.00	23.30	3	18,097	0.02%
2018/01/09	31	23.50	7	23.55	23.55	24	18,319	0.13%
2018/01/08	10	23.50	2	23.53	23.55	8	18,700	0.04%
2018/01/05	20	23.45	0	0.00	23.65	20	18,757	0.11%
2018/01/04	12	23.41	3	23.40	23.45	9	18,936	0.05%
2018/01/03	3	23.78	3	23.60	23.60	0	19,036	0.00%
2018/01/02	4	23.91	1	23.80	23.80	3	18,881	0.02%