緯創 (3231)-高橋-龍潭券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
26,921張
產業
上市電腦週邊類股
2660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－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/12/03	13.1	114.24	6	115.50	115.00	7.1	35,868	0.02%
2024/12/02	4	114.13	5	114.40	114.00	-1	35,895	0.00%
2024/11/29	13.4	112.53	7	114.07	113.50	6.4	35,910	0.02%
2024/11/28	22	113.25	17	113.09	113.50	5	35,785	0.01%
2024/11/27	64.5	114.16	12	113.21	112.50	52.5	35,500	0.15%
2024/11/26	35	120.54	6	121.08	120.00	29	34,608	0.08%
2024/11/25	41	124.61	108	124.82	124.50	-67	33,819	-0.20%	大賣/
2024/11/22	26	116.13	60.1	117.83	118.50	-34.1	32,397	-0.11%
2024/11/21	9	114.00	5	113.70	114.00	4	31,732	0.01%
2024/11/20	13	114.50	8	114.69	114.00	5	31,615	0.02%
2024/11/19	13	113.42	4	114.50	114.00	9	31,596	0.03%
2024/11/18	19	114.82	9	114.67	113.50	10	31,349	0.03%
2024/11/15	19.1	116.68	6	117.42	117.50	13.1	31,150	0.04%
2024/11/14	18	119.75	7	120.07	118.50	11	30,745	0.04%
2024/11/13	10.5	120.83	46.1	120.97	121.00	-35.6	30,475	-0.12%
2024/11/12	39.1	117.56	27.3	117.80	117.00	11.8	30,183	0.04%
2024/11/11	15.1	123.56	11	123.45	122.00	4.1	29,655	0.01%
2024/11/08	10	122.65	98.4	123.02	123.50	-88.4	29,370	-0.30%
2024/11/07	16.1	119.96	9.7	120.05	120.00	6.5	28,547	0.02%
2024/11/06	7.2	120.14	53	120.26	119.50	-45.8	28,796	-0.16%
2024/11/05	18.3	117.48	66.4	118.33	118.50	-48	28,439	-0.17%
2024/11/04	14.2	116.06	25.6	115.96	116.00	-11.4	28,011	-0.04%
2024/11/01	4	113.13	42	114.81	115.00	-38	28,187	-0.13%
2024/10/30	4	111.25	4	112.63	111.00	0	27,600	0.00%
2024/10/29	7	111.36	9	112.22	112.50	-2	27,735	-0.01%
2024/10/28	18	114.06	9	114.00	113.50	9	27,542	0.03%
2024/10/25	9	113.89	68.4	114.12	115.00	-59.4	27,239	-0.22%
2024/10/24	11	110.23	8.3	110.86	109.50	2.7	26,376	0.01%
2024/10/23	2	112.75	38	112.62	113.00	-36	26,721	-0.13%
2024/10/22	5	111.90	42.3	111.11	113.00	-37.3	26,755	-0.14%
2024/10/21	4	110.25	28	110.25	110.50	-24	27,018	-0.09%
2024/10/18	12.1	111.12	28	111.91	109.00	-16	27,339	-0.06%
2024/10/17	4	110.38	19.3	110.23	110.50	-15.3	27,399	-0.06%
2024/10/16	8	108.69	8	108.44	109.50	0	27,866	0.00%
2024/10/15	43	109.47	22.1	109.55	109.00	20.9	29,121	0.07%
2024/10/14	5.1	108.28	20	108.45	109.00	-14.9	28,667	-0.05%
2024/10/11	42.3	108.36	51	107.54	108.50	-8.7	28,646	-0.03%
2024/10/09	9	104.67	24	104.85	105.00	-15	28,124	-0.05%
2024/10/08	6	101.17	4	101.00	102.00	2	27,872	0.01%
2024/10/07	5.1	102.78	10	102.20	102.00	-4.9	28,360	-0.02%
2024/10/04	8	102.06	6	102.83	100.00	2	28,732	0.01%
2024/10/01	0	0.00	3	101.83	101.50	-3	28,647	-0.01%
2024/09/30	5	102.80	6	102.25	101.00	-1	28,879	0.00%
2024/09/27	5.5	104.82	30	104.47	104.00	-24.5	29,093	-0.08%
2024/09/26	6	103.67	2	104.25	103.50	4	29,197	0.01%
2024/09/25	8	104.44	35	104.34	104.50	-27	29,183	-0.09%
2024/09/24	0	0.00	6	101.83	102.50	-6	28,972	-0.02%
2024/09/23	1	101.50	2.1	101.02	101.50	-1.1	29,171	0.00%
2024/09/20	22	102.25	15	101.90	101.00	7	29,568	0.02%
2024/09/19	10	102.10	4.2	102.01	102.50	5.8	29,779	0.02%
2024/09/18	5	102.10	25	102.84	101.50	-20	30,551	-0.07%
2024/09/16	10	102.70	6.2	102.18	103.00	3.8	31,242	0.01%
2024/09/13	5	100.32	7.1	100.30	101.00	-2.1	31,580	-0.01%
2024/09/12	13	99.11	17	98.78	99.30	-4	32,844	-0.01%
2024/09/11	2	95.40	5.3	95.23	94.50	-3.3	32,799	-0.01%
2024/09/10	3	94.67	21	95.19	94.30	-18	33,103	-0.05%
2024/09/09	19	95.71	1	95.60	96.80	18	33,449	0.05%
2024/09/06	4	97.35	19	96.96	98.00	-15	33,719	-0.04%
2024/09/05	3.2	95.04	6	95.00	94.00	-2.8	34,682	-0.01%
2024/09/04	40.5	94.61	14	94.70	94.00	26.5	35,347	0.07%
2024/09/03	28	99.47	5.1	99.44	99.10	22.9	35,860	0.06%
2024/09/02	7	101.00	2.2	101.61	100.00	4.8	35,974	0.01%
2024/08/30	14	101.50	4	101.88	101.50	10	36,197	0.03%
2024/08/29	13	101.00	12	101.08	101.50	1	36,385	0.00%
2024/08/28	3	102.67	3	103.17	103.50	0	37,023	0.00%
2024/08/27	2	101.00	1	101.00	101.50	1	37,874	0.00%
2024/08/26	15	102.47	7	101.71	101.50	8	38,434	0.02%
2024/08/23	12	101.96	0	0.00	102.50	12	39,125	0.03%
2024/08/22	9	101.83	12.1	101.55	101.50	-3.1	41,234	-0.01%
2024/08/21	2	101.00	6.9	101.49	101.50	-4.9	41,957	-0.01%
2024/08/20	8	101.31	13	101.35	101.00	-5	42,165	-0.01%
2024/08/19	19	100.74	3	101.67	100.50	16	42,549	0.04%
2024/08/16	9	102.78	12	102.58	102.50	-3	42,855	-0.01%
2024/08/15	18.2	102.33	7	101.93	101.50	11.2	43,009	0.03%
2024/08/14	6	103.17	15	103.60	103.50	-9	43,432	-0.02%
2024/08/13	39	102.53	24	102.27	102.00	15	43,335	0.03%
2024/08/12	9.1	101.67	48	101.88	102.50	-39	44,124	-0.09%
2024/08/09	32.4	98.61	40.1	98.26	97.30	-7.7	45,161	-0.02%
2024/08/08	17.2	94.18	21	94.50	94.80	-3.8	44,849	-0.01%
2024/08/07	5	95.30	30	96.06	97.50	-25	44,786	-0.06%
2024/08/06	51.5	87.70	43	87.49	88.70	8.5	44,523	0.02%
2024/08/05	21.1	88.12	18.1	87.35	86.70	2.9	44,716	0.01%
2024/08/02	26	96.74	13	97.23	96.30	13	44,569	0.03%
2024/08/01	41	99.01	17.1	99.37	100.00	23.9	44,480	0.05%
2024/07/31	17.1	97.17	14	97.78	96.80	3.1	44,678	0.01%
2024/07/30	10.5	95.47	7	94.51	97.00	3.5	45,201	0.01%
2024/07/29	25.1	96.68	4.1	95.50	95.00	21	45,518	0.05%
2024/07/26	13.3	97.37	46	97.15	97.00	-32.8	45,359	-0.07%
2024/07/23	6.1	101.00	7.3	100.61	101.00	-1.2	45,242	0.00%
2024/07/22	36.2	101.71	70	100.96	100.50	-33.8	45,489	-0.07%
2024/07/19	10	106.05	0	0.00	105.50	10	45,188	0.02%
2024/07/18	57	107.50	6	107.00	107.00	51	46,044	0.11%
2024/07/17	49	110.36	20	111.10	109.00	29	45,963	0.06%
2024/07/16	26.3	111.47	136.2	111.91	113.50	-109.9	46,365	-0.24%	大賣/鉅額交易
2024/07/15	11	106.55	20	106.55	106.50	-9	45,978	-0.02%
2024/07/12	24	106.52	5	106.60	106.00	19	46,614	0.04%
2024/07/11	4.1	107.88	26	107.79	108.00	-21.9	47,440	-0.05%
2024/07/10	15.2	108.24	26	108.79	108.00	-10.8	48,662	-0.02%
2024/07/09	54	110.17	25.1	111.10	108.50	28.9	49,136	0.06%
2024/07/08	37.8	110.94	51.1	111.12	111.00	-13.3	49,305	-0.03%
2024/07/05	33	108.94	8	108.69	109.00	25	49,818	0.05%
2024/07/04	43	109.95	5	109.60	109.00	38	50,777	0.07%
2024/07/03	5	108.70	9	108.61	109.50	-4	52,767	-0.01%
2024/07/02	12.1	108.07	8	107.88	107.50	4.1	54,469	0.01%
2024/07/01	4	106.13	6	106.83	107.50	-2	57,342	0.00%
2024/06/28	6	106.67	3	106.50	106.00	3	58,384	0.01%
2024/06/27	7	106.36	3	106.33	106.50	4	59,928	0.01%
2024/06/26	16	107.38	9	106.50	107.00	7	63,513	0.01%
2024/06/25	35	106.44	7	106.50	108.00	28	63,782	0.04%
2024/06/24	47.1	111.17	10.1	111.76	110.00	37	63,782	0.06%
2024/06/21	21	113.14	84	111.35	113.00	-63	64,517	-0.10%
2024/06/20	30.3	111.82	24.2	111.79	111.50	6.1	64,328	0.01%
2024/06/19	107.3	110.55	104.1	109.98	111.00	3.2	65,086	0.00%	大買/大賣/
2024/06/18	9	107.00	13.2	107.08	107.00	-4.2	64,185	-0.01%
2024/06/17	20.1	106.88	9.6	106.58	106.50	10.5	65,550	0.02%
2024/06/14	16.1	107.94	20	108.03	108.50	-3.9	66,922	-0.01%
2024/06/13	20	108.05	25.1	108.40	108.50	-5.1	67,262	-0.01%
2024/06/12	44.4	105.43	33.3	105.68	106.50	11.1	68,069	0.02%
2024/06/11	46.2	108.36	5	107.80	107.50	41.2	67,856	0.06%
2024/06/07	60	109.75	9	109.72	109.50	51	69,155	0.07%
2024/06/06	26	112.50	16	111.84	112.00	10	69,353	0.01%
2024/06/05	21.1	112.14	3	113.00	112.00	18.1	72,049	0.03%
2024/06/04	40.7	112.68	9	112.56	112.50	31.7	72,675	0.04%
2024/06/03	12	114.58	14.1	115.11	114.00	-2.1	73,293	0.00%
2024/05/31	31.2	113.34	4.2	113.40	112.00	26.9	73,367	0.04%
2024/05/30	33.2	115.91	16	115.31	114.00	17.2	74,322	0.02%
2024/05/29	27.1	117.09	63	117.29	116.00	-35.9	74,963	-0.05%
2024/05/28	67	119.63	70.2	120.08	119.00	-3.2	75,364	0.00%
2024/05/27	19	115.87	29	116.26	116.50	-10	73,924	-0.01%
2024/05/24	10	115.10	28.2	115.21	115.00	-18.2	74,640	-0.02%
2024/05/23	19.2	114.99	15.3	114.34	114.00	3.9	75,063	0.01%
2024/05/22	18.1	113.56	29	114.26	115.00	-11	76,003	-0.01%
2024/05/21	32	112.59	31	112.76	112.50	1	77,104	0.00%
2024/05/20	32.4	111.50	12.2	111.21	111.00	20.2	78,013	0.03%
2024/05/17	11	112.18	9	112.61	112.00	2	78,478	0.00%
2024/05/16	74.4	114.52	30.1	113.12	112.00	44.3	79,140	0.06%
2024/05/15	24	115.81	84.9	115.47	115.00	-60.9	79,763	-0.08%
2024/05/14	31.7	111.39	9.4	111.79	111.50	22.3	80,645	0.03%
2024/05/13	21.2	111.95	10.4	111.44	111.00	10.8	82,476	0.01%
2024/05/10	47	112.57	11	112.86	114.00	36	83,680	0.04%
2024/05/09	33.1	112.87	12	113.08	112.00	21.1	83,772	0.03%
2024/05/08	44.1	115.49	47	115.94	115.00	-2.9	83,938	0.00%
2024/05/07	27	114.11	22	113.50	114.50	5	84,610	0.01%
2024/05/06	9.1	112.95	17	114.09	114.00	-8	85,451	-0.01%
2024/05/03	46.1	113.01	7	111.93	111.00	39.1	86,165	0.05%
2024/05/02	9	113.67	32.1	113.64	114.50	-23.1	87,795	-0.03%
2024/04/30	10	114.00	22	113.93	113.50	-12	88,654	-0.01%
2024/04/29	8	114.38	8	114.88	114.00	0	90,496	0.00%
2024/04/26	20	113.80	21.1	113.95	113.00	-1.1	94,369	0.00%
2024/04/25	56	112.69	22	112.82	112.00	34	98,203	0.03%
2024/04/24	35	115.13	40	115.41	115.50	-5	98,635	-0.01%
2024/04/23	26	110.65	13.6	110.96	111.00	12.4	98,685	0.01%
2024/04/22	63.1	110.64	47	110.43	108.50	16.1	98,941	0.02%
2024/04/19	61.1	114.92	39	116.12	115.00	22.1	99,484	0.02%
2024/04/18	24	116.69	52.2	116.57	118.00	-28.2	100,151	-0.03%
2024/04/17	67.8	114.70	26	114.52	114.50	41.8	100,628	0.04%
2024/04/16	58.3	114.55	16.1	116.08	114.00	42.2	99,977	0.04%
2024/04/15	28.3	120.05	49	120.26	119.50	-20.8	99,746	-0.02%
2024/04/12	36.3	123.47	13	124.69	122.50	23.3	99,486	0.02%
2024/04/11	51.5	123.86	19	124.05	123.00	32.5	98,973	0.03%
2024/04/10	31.1	126.23	24	126.19	125.50	7.1	98,514	0.01%
2024/04/09	123.2	127.55	31.2	127.27	126.00	92	97,978	0.09%	大買/
2024/04/08	38.1	131.47	41	131.56	132.00	-2.9	97,472	0.00%
2024/04/03	63.1	129.11	167.5	127.87	129.50	-104.4	97,382	-0.11%	大賣/鉅額交易
2024/04/02	26.2	123.96	23.1	124.71	125.00	3.1	95,006	0.00%
2024/04/01	78.4	123.85	16.2	124.70	122.50	62.2	94,296	0.07%
2024/03/29	49	124.79	217.8	125.46	125.00	-168.8	93,180	-0.18%	大賣/鉅額交易
2024/03/28	27	118.50	45	118.63	120.50	-18	90,381	-0.02%
2024/03/27	52	116.96	12.4	117.10	117.00	39.6	90,264	0.04%
2024/03/26	61.4	117.72	29.7	118.24	117.00	31.7	91,006	0.03%
2024/03/25	53.2	123.24	13.1	123.50	122.00	40.1	90,863	0.04%
2024/03/22	37.6	122.89	47.1	123.22	123.00	-9.5	91,132	-0.01%
2024/03/21	29	121.05	23	120.93	120.50	6	90,520	0.01%
2024/03/20	67.2	121.85	51.2	122.88	120.00	16	90,895	0.02%
2024/03/19	48	121.72	76	122.07	122.50	-28	90,127	-0.03%
2024/03/18	5	119.30	12	119.79	120.00	-7	89,597	-0.01%
2024/03/15	43	117.60	56	118.11	119.50	-13	89,472	-0.01%
2024/03/14	39	115.35	25	115.76	115.50	14	88,677	0.02%
2024/03/13	118.5	119.06	37.2	117.40	116.50	81.3	88,539	0.09%	大買/
2024/03/12	40.1	121.74	37	121.68	122.50	3.1	87,599	0.00%
2024/03/11	69.3	121.99	94.3	122.65	121.00	-25	86,981	-0.03%
2024/03/08	33	116.85	48	117.69	116.00	-15	84,658	-0.02%
2024/03/07	40	117.64	31	116.48	116.00	9	84,305	0.01%
2024/03/06	37.4	119.88	19.4	119.96	119.50	18	84,380	0.02%
2024/03/05	37.1	120.52	86.9	121.18	121.50	-49.8	84,705	-0.06%
2024/03/04	35	118.69	35.2	118.43	116.50	-0.2	83,596	0.00%
2024/03/01	66.2	118.39	73	118.29	118.00	-6.8	82,963	-0.01%
2024/02/29	34.2	114.37	19.2	114.73	115.50	15	82,639	0.02%
2024/02/27	88.3	113.63	27	113.33	113.50	61.3	82,161	0.07%
2024/02/26	31.7	116.65	14	116.86	117.00	17.7	81,520	0.02%
2024/02/23	48.1	118.92	33	119.48	116.00	15.1	82,394	0.02%
2024/02/22	111.6	120.90	70	120.31	119.00	41.6	82,377	0.05%	大買/
2024/02/21	73.3	118.28	42	118.26	118.50	31.3	81,420	0.04%
2024/02/20	56.2	122.44	18.1	122.20	122.00	38	80,732	0.05%
2024/02/19	91.1	123.73	51.2	123.60	122.50	39.9	80,311	0.05%
2024/02/16	45.7	127.88	33.4	127.88	126.00	12.3	80,523	0.02%
2024/02/15	58.5	132.22	82.9	131.92	130.50	-24.4	79,728	-0.03%
2024/02/05	47.5	122.91	93.1	122.99	124.50	-45.6	78,923	-0.06%
2024/02/02	55	118.34	88.1	119.13	120.00	-33.1	78,367	-0.04%
2024/02/01	19	113.87	35	114.80	115.00	-16	78,456	-0.02%
2024/01/31	41.7	115.17	25.1	115.10	114.50	16.5	81,131	0.02%
2024/01/30	44	118.52	43.1	118.47	118.00	0.9	80,957	0.00%
2024/01/29	36	115.53	44.5	116.31	116.50	-8.5	80,092	-0.01%
2024/01/26	38	112.87	15.1	112.93	113.00	22.9	79,717	0.03%
2024/01/25	78	116.98	54.8	117.02	115.00	23.2	79,371	0.03%
2024/01/24	41.1	116.85	30.5	115.88	116.00	10.6	77,578	0.01%
2024/01/23	58.8	116.07	74.6	116.55	117.00	-15.8	77,090	-0.02%
2024/01/22	94.9	115.22	122.4	116.25	116.50	-27.5	75,750	-0.04%	大賣/
2024/01/19	36.8	102.43	205.2	103.86	107.00	-168.4	72,889	-0.23%	大賣/鉅額交易
2024/01/18	35.3	96.93	42.3	96.99	97.70	-7	69,445	-0.01%
2024/01/17	26.3	98.82	29.1	99.52	97.90	-2.8	69,404	0.00%
2024/01/16	27.1	98.85	49.3	99.10	98.60	-22.2	69,586	-0.03%
2024/01/15	65	99.48	36.2	100.60	98.60	28.9	69,770	0.04%
2024/01/12	53	98.93	99	99.30	99.50	-46	69,377	-0.07%
2024/01/11	20	96.10	94.1	96.95	97.60	-74.1	68,947	-0.11%
2024/01/10	7	94.59	15	95.13	94.50	-8	70,996	-0.01%
2024/01/09	29	95.18	23	96.43	94.00	6	72,328	0.01%
2024/01/08	18	94.63	16	95.11	94.40	2	72,025	0.00%
2024/01/05	4	94.20	11	93.85	93.60	-7	72,968	-0.01%
2024/01/04	11.6	94.08	10.4	94.49	94.20	1.2	74,314	0.00%
2024/01/03	14.3	93.41	38	93.03	93.50	-23.8	76,970	-0.03%
2024/01/02	140.7	95.39	36.2	94.36	93.70	104.5	77,612	0.13%	大買/鉅額交易
2023/12/29	40.1	98.09	107.3	98.43	98.60	-67.2	76,858	-0.09%	大賣/
2023/12/28	33	96.43	25.2	97.01	95.90	7.8	76,126	0.01%
2023/12/27	18.1	96.77	3.2	96.65	96.70	14.9	77,213	0.02%
2023/12/26	18	96.51	21	96.90	97.00	-3	79,699	0.00%
2023/12/25	22	96.66	46.2	96.79	96.60	-24.2	80,972	-0.03%
2023/12/22	13	94.92	7	94.61	94.20	6	80,706	0.01%
2023/12/21	27.1	93.60	40.7	94.64	95.20	-13.7	80,789	-0.02%
2023/12/20	31	94.05	55	94.48	94.20	-24	80,167	-0.03%
2023/12/19	28	93.09	26.4	92.82	92.00	1.6	79,775	0.00%
2023/12/18	12.2	92.42	12.6	92.58	92.30	-0.4	80,271	0.00%
2023/12/15	9.4	92.56	11	92.93	91.60	-1.6	81,153	0.00%
2023/12/14	53.2	93.57	31	93.82	93.10	22.2	81,709	0.03%
2023/12/13	24	92.69	85	92.88	92.90	-61	81,924	-0.07%
2023/12/12	48.2	90.93	16.2	90.88	90.50	32	82,288	0.04%
2023/12/11	24.4	92.20	23.1	92.43	91.80	1.3	83,190	0.00%
2023/12/08	24	93.69	33	93.81	92.60	-9	83,663	-0.01%
2023/12/07	23.6	92.13	79.7	93.15	93.40	-56.1	84,174	-0.07%
2023/12/06	29	90.82	49	91.38	91.20	-20	85,906	-0.02%
2023/12/05	35.6	89.43	20.1	89.27	89.20	15.5	86,114	0.02%
2023/12/04	50	91.86	29.5	91.57	91.30	20.5	86,032	0.02%
2023/12/01	50.7	91.83	29	92.33	92.80	21.7	86,253	0.03%
2023/11/30	41.2	91.82	15	91.67	91.50	26.2	86,241	0.03%
2023/11/29	38.1	93.32	21.4	93.82	93.30	16.7	86,498	0.02%
2023/11/28	25.3	92.38	13.2	92.69	92.50	12.1	88,159	0.01%
2023/11/27	65.3	93.23	37	92.48	92.70	28.3	90,725	0.03%
2023/11/24	9.3	95.32	7	95.29	96.00	2.3	91,275	0.00%
2023/11/22	160.1	98.53	13	97.92	97.60	147.1	94,745	0.16%	大買/鉅額交易
2023/11/21	25	102.32	81	102.99	102.50	-56	97,250	-0.06%
2023/11/20	10	98.51	14	99.42	99.70	-4	100,938	0.00%
2023/11/17	14	99.09	23.1	99.27	99.00	-9.1	102,125	-0.01%
2023/11/16	21.1	99.03	16	99.45	99.00	5.1	103,972	0.00%
2023/11/15	44	100.08	75	100.10	99.00	-31	105,424	-0.03%
2023/11/14	79	98.82	10	98.32	98.10	69	108,376	0.06%
2023/11/13	17	99.24	39.3	99.68	100.00	-22.3	112,049	-0.02%
2023/11/10	66	96.31	78	97.16	98.10	-12	113,658	-0.01%
2023/11/09	36.1	98.57	51.2	98.98	98.60	-15.1	114,264	-0.01%
2023/11/08	67	97.98	84.9	98.97	97.30	-17.9	115,887	-0.02%
2023/11/07	23	93.30	52.2	93.40	93.40	-29.2	115,130	-0.03%
2023/11/06	20	92.40	23	92.86	92.10	-3	118,831	0.00%
2023/11/03	23	92.50	23	92.49	91.20	0	121,725	0.00%
2023/11/02	23.1	92.95	27	93.43	92.80	-3.9	126,175	0.00%
2023/11/01	8.6	90.16	16.6	90.01	89.50	-7.9	127,805	-0.01%
2023/10/31	41.5	91.09	15	92.09	89.40	26.5	132,840	0.02%
2023/10/30	19	95.03	15	95.34	93.70	4	134,868	0.00%
2023/10/27	17	95.01	42	96.65	94.30	-25	138,647	-0.02%
2023/10/26	15	93.13	15	93.37	93.20	0	140,010	0.00%
2023/10/25	47.2	96.07	14	96.06	95.30	33.2	142,461	0.02%
2023/10/24	32.6	94.43	42.3	95.33	96.20	-9.7	142,120	-0.01%
2023/10/23	14	93.10	34	93.00	92.50	-20	141,242	-0.01%
2023/10/20	15	90.54	36.1	91.81	91.40	-21.1	141,005	-0.01%
2023/10/19	25	91.20	31	91.47	91.70	-6	140,393	0.00%
2023/10/18	81.6	90.72	65.3	89.81	91.00	16.3	139,872	0.01%
2023/10/17	98.5	96.22	94	95.94	94.70	4.5	137,104	0.00%
2023/10/16	16	98.19	13	98.65	98.00	3	135,942	0.00%
2023/10/13	67.3	99.40	13	99.23	99.10	54.3	135,724	0.04%
2023/10/12	16	101.09	51	101.76	102.50	-35	134,759	-0.03%
2023/10/11	145.4	101.43	37.5	106.13	98.20	107.8	134,082	0.08%	大買/鉅額交易
2023/10/06	30.6	108.55	32.5	108.35	108.50	-1.9	134,437	0.00%
2023/10/05	34.7	106.53	37	106.51	107.00	-2.3	136,130	0.00%
2023/10/04	41.2	105.09	22	105.61	106.00	19.2	137,219	0.01%
2023/10/03	92.6	109.97	23.7	109.09	108.00	68.9	137,686	0.05%
2023/10/02	40	109.64	115.6	109.13	111.00	-75.6	138,259	-0.05%	大賣/
2023/09/28	57.3	103.71	22.3	103.63	101.50	35	137,680	0.03%
2023/09/27	12	101.88	19.3	102.64	103.00	-7.3	137,943	-0.01%
2023/09/26	22	102.75	21.5	103.30	101.50	0.5	138,726	0.00%
2023/09/25	18	101.92	15	102.43	103.00	3	139,770	0.00%
2023/09/22	23	101.41	43	101.66	102.50	-20	141,561	-0.01%
2023/09/21	40.1	99.02	30.3	99.39	100.50	9.8	142,708	0.01%
2023/09/20	49	100.02	45.8	100.20	98.70	3.3	143,098	0.00%
2023/09/19	65.4	99.27	36.9	99.04	98.40	28.5	143,234	0.02%
2023/09/18	26.3	101.31	5	101.30	101.00	21.3	143,749	0.01%
2023/09/15	26	105.65	15	106.37	104.50	11	145,515	0.01%
2023/09/14	28	105.98	50.5	106.22	106.00	-22.5	145,823	-0.02%
2023/09/13	28.1	101.83	25	101.82	102.00	3.1	145,987	0.00%
2023/09/12	36.2	101.96	31.7	102.22	102.00	4.5	147,817	0.00%
2023/09/11	97	103.22	80.1	103.01	102.50	16.9	149,199	0.01%
2023/09/08	26.2	109.81	25.4	109.71	109.00	0.8	149,315	0.00%
2023/09/07	23	111.13	10.1	111.24	110.00	12.9	150,140	0.01%
2023/09/06	15	113.87	25	113.54	113.50	-10	151,328	-0.01%
2023/09/05	42.2	111.70	23	112.04	112.50	19.2	152,889	0.01%
2023/09/04	48.1	111.61	37.1	111.76	112.50	11	153,207	0.01%
2023/09/01	93.5	112.47	43.1	112.35	109.00	50.4	153,384	0.03%
2023/08/31	79.5	112.14	96.1	113.42	117.00	-16.6	151,878	-0.01%
2023/08/30	21	112.40	86.2	112.06	112.00	-65.2	150,388	-0.04%
2023/08/29	62.1	110.63	31	110.29	109.50	31.1	152,731	0.02%
2023/08/28	51.4	109.07	46	109.04	109.50	5.4	153,126	0.00%
2023/08/25	163.1	112.16	25	112.28	111.00	138	155,577	0.09%	大買/鉅額交易
2023/08/24	121	127.51	74.1	129.90	122.50	47	153,948	0.03%	大買/
2023/08/23	31.9	125.19	54.4	124.89	127.50	-22.5	151,950	-0.01%
2023/08/22	42.1	125.19	40	125.05	123.50	2.1	154,442	0.00%
2023/08/21	38	121.87	33.2	121.95	121.00	4.8	155,205	0.00%
2023/08/18	128.8	121.37	40	122.11	120.50	88.8	154,552	0.06%	大買/
2023/08/17	150	127.81	43.6	128.03	129.00	106.4	151,273	0.07%	大買/鉅額交易
2023/08/16	38.6	120.24	93.2	121.41	128.00	-54.6	147,325	-0.04%
2023/08/15	45.6	118.55	67	118.72	116.50	-21.4	145,781	-0.01%
2023/08/14	119.6	110.29	37	110.97	111.50	82.6	144,619	0.06%	大買/
2023/08/11	63	117.29	37	116.91	115.00	26	141,921	0.02%
2023/08/10	88.2	114.23	36.4	113.42	113.50	51.8	140,567	0.04%
2023/08/09	44	122.20	15	120.33	120.00	29	137,269	0.02%
2023/08/08	175.1	129.92	122.1	129.85	129.00	53	136,528	0.04%	大買/大賣/
2023/08/07	15.3	122.82	36.1	123.49	125.00	-20.8	131,929	-0.02%
2023/08/04	70.6	113.99	88.6	114.57	114.00	-18	130,249	-0.01%
2023/08/02	39.2	126.54	26	124.58	121.50	13.2	125,410	0.01%
2023/08/01	48.1	133.15	49.2	132.22	135.00	-1.1	123,181	0.00%
2023/07/31	63.4	150.63	25.3	149.56	141.50	38.1	119,189	0.03%
2023/07/28	53.4	154.10	78	154.79	157.00	-24.6	117,057	-0.02%
2023/07/27	25.1	156.90	21	158.19	154.00	4.1	114,413	0.00%
2023/07/26	21	155.43	29.3	153.17	156.50	-8.3	115,335	-0.01%
2023/07/25	34	157.21	17.1	157.88	152.00	16.9	115,259	0.01%
2023/07/24	27	152.31	37	153.11	158.00	-10	115,382	-0.01%
2023/07/21	26	139.92	38.1	143.21	147.50	-12.1	115,512	-0.01%
2023/07/20	10.3	133.67	40.1	132.05	134.50	-29.8	115,954	-0.03%
2023/07/19	6.5	129.91	6	131.00	128.00	0.5	116,322	0.00%
2023/07/18	17	136.65	11	137.36	133.00	6	116,878	0.01%
2023/07/17	54.2	140.23	11.5	141.37	139.50	42.7	117,000	0.04%
2023/07/14	26	137.59	28.2	137.16	142.00	-2.2	118,026	0.00%
2023/07/13	53	133.23	43.6	133.57	132.00	9.5	117,676	0.01%
2023/07/12	61.5	120.97	41.1	121.91	124.00	20.5	114,566	0.02%
2023/07/11	16	109.16	51	110.60	113.00	-35	112,635	-0.03%
2023/07/10	32.2	104.81	27.1	105.09	103.00	5.1	111,414	0.00%
2023/07/07	51.1	106.73	34	108.06	106.00	17.1	110,867	0.02%
2023/07/06	59.5	106.78	44	106.05	105.50	15.5	109,008	0.01%
2023/07/05	46	102.09	22	102.47	102.50	24	107,848	0.02%
2023/07/04	24	102.90	48.3	103.79	105.00	-24.3	106,113	-0.02%
2023/07/03	27	95.89	6.7	96.03	95.70	20.3	105,150	0.02%
2023/06/30	45.2	87.39	62	88.31	90.80	-16.8	104,322	-0.02%
2023/06/29	9	82.14	73.3	82.32	83.60	-64.3	103,396	-0.06%
2023/06/28	62	80.98	23	80.86	78.70	39	101,949	0.04%
2023/06/27	39	80.37	15.1	80.46	79.60	23.9	100,933	0.02%
2023/06/26	33.4	81.50	20	82.01	82.80	13.4	100,256	0.01%
2023/06/21	19.5	81.75	72	82.10	84.10	-52.5	99,270	-0.05%
2023/06/20	31	77.58	22	77.97	77.70	9	97,590	0.01%
2023/06/19	28	79.23	34	79.49	78.40	-6	96,478	-0.01%
2023/06/16	26	80.71	33	80.64	80.20	-7	95,723	-0.01%
2023/06/15	57	79.57	107.2	79.93	80.20	-50.2	93,255	-0.05%	大賣/
2023/06/14	39	75.84	94	75.50	76.70	-55	90,825	-0.06%
2023/06/13	32	71.68	26.1	71.98	71.80	5.9	87,985	0.01%
2023/06/12	55	71.41	24	72.13	70.70	31	86,804	0.04%
2023/06/09	80	71.49	62.8	71.30	73.00	17.2	84,944	0.02%
2023/06/08	18	68.96	24.2	68.81	68.00	-6.2	82,605	-0.01%
2023/06/07	52.6	69.81	65.5	69.92	68.60	-12.9	81,273	-0.02%
2023/06/06	23	70.73	33	71.19	70.60	-10	79,813	-0.01%
2023/06/05	24	71.65	22.1	70.99	71.00	1.9	79,062	0.00%
2023/06/02	65.1	73.38	71.9	72.91	71.10	-6.7	77,459	-0.01%
2023/06/01	20.1	68.22	61	67.53	69.40	-40.9	73,617	-0.06%
2023/05/31	37	66.93	29	66.81	66.70	8	71,367	0.01%
2023/05/30	64	67.39	23	67.40	66.30	41	66,044	0.06%
2023/05/29	75.1	67.93	57	67.94	68.00	18.1	63,640	0.03%
2023/05/26	111	65.46	113.3	66.66	65.00	-2.3	60,859	0.00%	大買/大賣/
2023/05/25	69.1	60.67	106.5	60.87	61.70	-37.4	56,693	-0.07%	大賣/
2023/05/24	18.3	55.53	35.6	55.57	56.10	-17.3	53,445	-0.03%
2023/05/23	16	53.61	19.1	53.62	53.60	-3.1	51,926	-0.01%
2023/05/22	22	52.84	13.4	53.17	52.70	8.6	50,829	0.02%
2023/05/19	26	52.00	84	52.22	53.20	-58	49,902	-0.12%
2023/05/18	7	50.79	29	50.89	50.60	-22	48,118	-0.05%
2023/05/17	14	49.15	11	49.41	49.45	3	46,770	0.01%
2023/05/16	11	48.41	13	48.48	48.45	-2	45,829	0.00%
2023/05/15	24	48.99	16	49.10	48.50	8	44,747	0.02%
2023/05/12	23	47.67	47.3	49.33	50.10	-24.3	43,504	-0.06%
2023/05/11	6	47.57	19	47.35	47.50	-13	40,848	-0.03%
2023/05/10	10	48.24	4.5	48.66	48.10	5.5	40,176	0.01%
2023/05/09	11	49.25	16	49.30	50.00	-5	39,277	-0.01%
2023/05/08	8.3	50.21	19	50.35	49.90	-10.7	38,509	-0.03%
2023/05/05	3	49.33	14	49.51	49.15	-11	37,793	-0.03%
2023/05/04	19	48.34	26	49.22	49.55	-7	37,416	-0.02%
2023/05/03	14	48.98	6	49.12	48.95	8	36,729	0.02%
2023/05/02	15	48.98	132.1	49.56	50.10	-117	36,394	-0.32%	大賣/鉅額交易
2023/04/28	6.1	45.73	13	46.04	46.50	-6.9	35,295	-0.02%
2023/04/27	12	45.92	26	45.84	46.00	-14	34,667	-0.04%
2023/04/26	13	44.70	22	44.19	45.00	-9	33,828	-0.03%
2023/04/25	25.1	44.31	15	43.73	43.70	10.1	32,985	0.03%
2023/04/24	11.1	46.37	27.8	46.15	46.20	-16.8	31,630	-0.05%
2023/04/21	16	44.46	32.3	44.50	44.50	-16.3	30,785	-0.05%
2023/04/20	70.1	45.63	4	45.44	45.80	66.1	29,599	0.22%
2023/04/19	18	46.07	37	45.69	45.65	-19	28,817	-0.07%
2023/04/18	8.3	43.61	6.1	43.88	43.45	2.2	27,272	0.01%
2023/04/17	1.1	44.18	85	44.26	44.20	-83.9	26,654	-0.31%
2023/04/14	9.4	44.00	10	44.61	43.95	-0.6	26,180	0.00%
2023/04/13	10.1	44.52	5	44.26	44.45	5.1	25,236	0.02%
2023/04/12	13.1	45.09	54.5	44.81	45.15	-41.4	24,386	-0.17%
2023/04/11	10.5	43.22	35.7	43.38	43.45	-25.2	23,306	-0.11%
2023/04/10	27.6	43.02	21	42.33	43.40	6.6	22,753	0.03%
2023/04/07	16	40.64	4	40.65	40.60	12	21,414	0.06%
2023/04/06	7	40.64	12	41.16	41.40	-5	20,966	-0.02%
2023/03/31	22	41.72	17	41.59	41.85	5	20,410	0.02%
2023/03/30	29	41.37	22.7	41.16	41.60	6.3	19,804	0.03%
2023/03/29	25	39.73	13	39.21	39.55	12	18,541	0.06%
2023/03/28	18	39.54	14	39.56	39.40	4	18,323	0.02%
2023/03/27	5	40.94	24	40.88	41.20	-19	18,137	-0.10%
2023/03/24	119	39.70	30	39.59	40.00	89	17,776	0.50%	大買/
2023/03/23	12	39.35	44	39.14	39.65	-32	16,814	-0.19%
2023/03/22	23	37.94	35	38.05	38.20	-12	15,790	-0.08%
2023/03/21	33.1	37.39	28	37.39	37.55	5.1	15,307	0.03%
2023/03/20	5	35.61	11	35.61	35.90	-6	14,354	-0.04%
2023/03/17	3	34.90	0	0.00	34.95	3	14,196	0.02%
2023/03/16	2	34.60	2	34.45	34.55	0	13,982	0.00%
2023/03/15	2	34.60	25.3	34.36	34.50	-23.3	13,837	-0.17%
2023/03/13	1	33.35	0.2	33.30	33.65	0.8	13,450	0.01%
2023/03/10	15.2	33.40	1	33.50	33.60	14.2	13,325	0.11%
2023/03/09	0.6	33.85	165	33.90	33.95	-164.4	13,293	-1.24%	大賣/鉅額交易
2023/03/08	2	33.60	18	33.51	33.80	-16	13,102	-0.12%
2023/03/07	0	0.00	1	33.10	33.15	-1	12,831	-0.01%
2023/03/03	6	32.55	1	32.60	32.65	5	12,665	0.04%
2023/03/02	6	32.20	0	0.00	32.35	6	12,673	0.05%
2023/03/01	5	32.50	0	0.00	32.55	5	12,625	0.04%
2023/02/24	1	33.15	169.2	33.17	33.15	-168.2	12,354	-1.36%	大賣/鉅額交易
2023/02/23	3.9	32.24	285	32.00	32.20	-281.1	11,845	-2.37%	大賣/鉅額交易
2023/02/22	3	31.55	4	31.71	31.75	-1	11,623	-0.01%
2023/02/21	1	31.65	2	31.73	31.75	-1	11,700	-0.01%
2023/02/20	1	31.75	0	0.00	31.70	1	11,823	0.01%
2023/02/17	0	0.00	2	31.58	31.65	-2	11,955	-0.02%
2023/02/16	281	31.55	0	0.00	31.50	281	12,054	2.33%	大買/鉅額交易
2023/02/15	0	0.00	4	31.73	31.80	-4	12,205	-0.03%
2023/02/14	1	31.80	0	0.00	31.75	1	12,160	0.01%
2023/02/13	0	0.00	0	31.60	31.70	0	12,208	0.00%
2023/02/10	6	31.19	3.4	31.40	31.20	2.6	12,266	0.02%
2023/02/09	10	31.35	5	31.69	31.80	5	12,478	0.04%
2023/02/08	1	31.90	1	31.95	31.90	0	12,584	0.00%
2023/02/07	0	0.00	10.5	31.90	31.95	-10.5	12,556	-0.08%
2023/02/03	2	31.80	1	31.90	31.95	1	12,466	0.01%
2023/02/02	0	0.00	17.1	31.72	31.80	-17.1	12,352	-0.14%
2023/02/01	1	31.30	0	0.00	31.40	1	12,154	0.01%
2023/01/31	0	0.00	16	31.40	31.50	-16	12,085	-0.13%
2023/01/30	0	0.00	65	31.15	31.20	-65	11,639	-0.56%
2023/01/17	0.2	30.10	0.1	30.12	30.20	0.1	11,224	0.00%
2023/01/13	0	0.00	3	30.10	30.20	-3	11,160	-0.03%
2023/01/12	0	0.00	16	30.10	30.10	-16	11,461	-0.14%
2023/01/11	0	0.00	0	30.15	30.30	0	11,486	0.00%
2023/01/10	0	0.00	5	30.25	30.15	-5	11,454	-0.04%
2023/01/09	0	0.00	2	30.00	30.00	-2	11,397	-0.02%
2023/01/06	0	0.00	2	29.30	29.30	-2	11,294	-0.02%
2022/12/30	0	0.00	2	29.45	29.40	-2	11,354	-0.02%
2022/12/29	0	0.00	1	28.95	29.45	-1	11,320	-0.01%
2022/12/28	0	0.00	1	29.25	29.30	-1	11,333	-0.01%
2022/12/26	0	0.00	6	29.65	29.65	-6	11,466	-0.05%
2022/12/23	2	29.80	5	29.60	29.90	-3	11,554	-0.03%
2022/12/22	0	0.00	4	30.23	30.15	-4	11,599	-0.03%
2022/12/21	0	0.00	14	30.13	30.05	-14	11,359	-0.12%
2022/12/20	0	0.00	27	30.41	30.10	-27	11,021	-0.24%
2022/12/19	1	30.25	51	30.37	30.50	-50	10,535	-0.47%
2022/12/16	0	0.00	6	29.63	30.00	-6	9,847	-0.06%
2022/12/15	2.1	29.15	6	29.27	29.30	-3.9	9,325	-0.04%
2022/12/14	15	28.95	6	28.94	29.15	9	9,391	0.10%
2022/12/13	10	28.89	6	28.89	28.90	4	9,446	0.04%
2022/12/12	0	0.00	2	28.30	28.50	-2	9,340	-0.02%
2022/12/09	0	0.00	3	28.28	28.40	-3	9,552	-0.03%
2022/12/08	0	0.00	14	27.68	27.80	-14	9,404	-0.15%
2022/12/07	1	27.20	0	0.00	27.30	1	9,349	0.01%
2022/12/05	12	27.48	1	27.40	27.35	11	9,314	0.12%
2022/12/02	2	27.45	10.6	27.60	27.60	-8.6	9,291	-0.09%
2022/12/01	46	27.85	40.4	27.45	27.50	5.6	9,279	0.06%
2022/11/30	2	27.48	0	0.00	27.65	2	9,253	0.02%
2022/11/29	0	0.00	5	27.56	27.65	-5	9,274	-0.05%
2022/11/28	1	27.15	1	27.15	27.10	0	9,222	0.00%
2022/11/24	2	27.40	1	27.50	27.35	1	9,309	0.01%
2022/11/22	3	27.17	0	0.00	27.40	3	9,486	0.03%
2022/11/18	3	27.63	0	0.00	27.65	3	9,511	0.03%
2022/11/16	0	0.00	2	27.70	27.70	-2	9,458	-0.02%
2022/11/14	0	0.00	6	27.53	27.50	-6	9,287	-0.06%
2022/11/11	17	27.29	5	27.46	27.50	12	9,163	0.13%
2022/11/10	1	27.15	10	27.15	27.20	-9	8,994	-0.10%
2022/11/09	3	27.20	0	0.00	27.35	3	9,062	0.03%
2022/11/08	1	27.10	2	27.20	27.25	-1	9,048	-0.01%
2022/11/07	1	26.55	17	26.48	26.80	-16	8,928	-0.18%
2022/11/04	13	25.27	0	0.00	25.35	13	8,804	0.15%
2022/11/02	1	25.90	0	0.00	25.95	1	8,781	0.01%
2022/11/01	1	25.95	1	26.20	26.20	0	8,878	0.00%
2022/10/28	1	25.75	0	0.00	25.80	1	9,060	0.01%
2022/10/27	2	26.00	0	0.00	26.00	2	9,140	0.02%
2022/10/25	0	0.00	31	25.95	25.95	-31	9,235	-0.34%
2022/10/21	6.1	26.18	0	0.00	26.10	6.1	9,298	0.07%
2022/10/20	2	25.70	10	26.54	26.35	-8	9,352	-0.09%
2022/10/18	8	26.18	0	0.00	26.20	8	8,926	0.09%
2022/10/14	0	0.00	5.5	26.51	26.55	-5.5	8,746	-0.06%
2022/10/13	0	0.00	1	26.45	26.50	-1	8,757	-0.01%
2022/10/04	0	0.00	1	27.15	27.10	-1	8,827	-0.01%
2022/10/03	1	26.50	0	0.00	26.75	1	8,819	0.01%
2022/09/30	14	26.81	0	0.00	26.55	14	8,859	0.16%
2022/09/29	2	27.40	25.9	27.41	27.35	-23.9	8,855	-0.27%
2022/09/28	12	26.87	0.1	27.05	26.85	11.9	9,189	0.13%
2022/09/27	6	26.85	20	26.90	26.85	-14	9,365	-0.15%
2022/09/26	5	26.85	5	26.90	26.95	0	9,479	0.00%
2022/09/23	0	0.00	4	27.31	27.25	-4	9,602	-0.04%
2022/09/22	10	27.20	0	0.00	27.25	10	9,861	0.10%
2022/09/20	1	27.50	0	0.00	27.80	1	9,690	0.01%
2022/09/16	11	27.32	0	0.00	27.35	11	9,314	0.12%
2022/09/14	0	0.00	1	27.65	27.40	-1	9,045	-0.01%
2022/09/13	5	27.50	0	0.00	27.65	5	9,082	0.06%
2022/09/12	1	27.40	1	27.60	27.40	0	9,175	0.00%
2022/09/07	2	26.65	0	0.00	26.75	2	9,324	0.02%
2022/09/05	3	26.95	100	27.20	27.15	-97	9,307	-1.04%
2022/08/31	5	27.60	0	0.00	27.70	5	9,214	0.05%
2022/08/29	4	27.40	0	0.00	27.35	4	9,085	0.04%
2022/08/25	0	0.00	1	28.00	27.95	-1	9,016	-0.01%
2022/08/24	0	0.00	17	27.86	27.85	-17	9,036	-0.19%
2022/08/23	0	0.00	1	28.15	28.15	-1	9,089	-0.01%
2022/08/22	0	0.00	2	28.15	28.20	-2	9,079	-0.02%
2022/08/18	3	28.20	5	28.35	28.35	-2	9,070	-0.02%
2022/08/17	0	0.00	1.4	28.24	28.35	-1.4	9,096	-0.01%
2022/08/16	0	0.00	8	27.94	28.20	-8	9,090	-0.09%
2022/08/15	0.1	27.95	0	0.00	27.90	0.1	9,039	0.00%
2022/08/12	0	0.00	1	28.40	28.65	-1	8,959	-0.01%
2022/08/11	2	28.35	1.3	28.23	28.40	0.7	8,965	0.01%
2022/08/10	2	28.10	2	27.98	28.15	0	8,842	0.00%
2022/08/09	5	27.80	30	27.95	28.00	-25	8,789	-0.28%
2022/08/08	0	0.00	35	27.53	27.65	-35	8,686	-0.40%
2022/08/05	0	0.00	5	27.25	27.35	-5	8,636	-0.06%
2022/08/04	0.3	26.70	0	0.00	26.70	0.3	8,585	0.00%
2022/08/03	0	0.00	6	26.43	26.85	-6	8,611	-0.07%
2022/08/02	0	0.00	1	26.40	26.40	-1	8,779	-0.01%
2022/08/01	1	26.25	0	0.00	26.30	1	9,017	0.01%
2022/07/29	2	26.40	0	0.00	26.50	2	9,047	0.02%
2022/07/27	1	25.75	2	25.75	26.00	-1	8,975	-0.01%
2022/07/20	1	24.90	0	0.00	24.90	1	9,412	0.01%
2022/07/19	4.8	24.58	2	24.55	24.65	2.8	9,608	0.03%
2022/07/14	1	24.25	0.2	24.10	24.30	0.8	9,570	0.01%
2022/07/13	2.2	24.19	0	0.00	23.95	2.2	9,570	0.02%
2022/07/12	4	23.93	0	0.00	23.95	4	9,525	0.04%
2022/07/11	1	24.70	164	24.65	24.45	-163	9,411	-1.73%	大賣/鉅額交易
2022/07/08	0.3	24.35	1	24.00	24.05	-0.7	9,294	-0.01%
2022/07/07	1	23.35	0	0.00	23.60	1	9,233	0.01%
2022/07/06	17.2	23.56	6	23.45	23.40	11.2	9,172	0.12%
2022/07/05	7	26.21	0	0.00	26.25	7	8,734	0.08%
2022/07/04	15	26.37	0	26.50	26.30	15	8,555	0.18%
2022/07/01	6.5	26.52	0	0.00	26.35	6.5	8,570	0.08%
2022/06/30	171.1	26.86	0	0.00	26.70	171.1	8,398	2.04%	大買/鉅額交易
2022/06/29	1	27.80	0	0.00	27.65	1	8,141	0.01%
2022/06/28	1	28.25	0	0.00	28.30	1	8,119	0.01%
2022/06/24	0	0.00	1	28.45	28.70	-1	8,126	-0.01%
2022/06/23	0	0.00	1	28.65	28.15	-1	8,119	-0.01%
2022/06/21	0	0.00	4	28.64	28.75	-4	8,161	-0.05%
2022/06/20	0	0.00	1	28.50	28.20	-1	8,198	-0.01%
2022/06/15	0	0.00	1.4	28.86	28.90	-1.4	8,172	-0.02%
2022/06/07	6	28.61	0	0.00	28.55	6	8,551	0.07%
2022/06/06	1	28.60	0	0.00	28.55	1	8,762	0.01%
2022/06/02	0.3	28.80	0	0.00	28.80	0.3	8,880	0.00%
2022/06/01	0	0.00	5.2	28.66	28.60	-5.2	9,181	-0.06%
2022/05/31	5	28.43	3	28.35	28.40	2	9,331	0.02%
2022/05/30	4	28.20	3	28.15	28.20	1	9,486	0.01%
2022/05/25	2	27.40	0	0.00	27.25	2	14,865	0.01%
2022/05/24	2	27.35	0	0.00	27.30	2	15,680	0.01%
2022/05/23	3	27.55	0	0.00	27.60	3	16,041	0.02%
2022/05/20	5.1	27.80	0	0.00	27.80	5.1	16,292	0.03%
2022/05/19	2	27.70	10	27.85	28.05	-8	16,453	-0.05%
2022/05/18	2	27.85	0	0.00	27.85	2	16,634	0.01%
2022/05/17	0	0.00	2	27.80	27.85	-2	16,654	-0.01%
2022/05/16	7	27.45	1	27.40	27.60	6	16,825	0.04%
2022/05/13	13	27.07	1	27.00	27.15	12	17,090	0.07%
2022/05/12	10.2	27.04	0	0.00	27.00	10.2	17,210	0.06%
2022/05/11	2.1	27.31	0	0.00	27.30	2.1	17,331	0.01%
2022/05/10	5	27.06	0	0.00	27.40	5	17,953	0.03%
2022/05/09	3.2	27.90	0	0.00	27.70	3.2	18,037	0.02%
2022/05/06	0	0.00	1	29.00	29.05	-1	18,036	-0.01%
2022/05/04	18	28.70	0	0.00	28.80	18	18,422	0.10%
2022/04/29	1	28.45	0	0.00	28.50	1	19,259	0.01%
2022/04/28	2	28.23	0	0.00	28.40	2	19,548	0.01%
2022/04/27	3	28.32	1	28.30	28.25	2	20,025	0.01%
2022/04/26	1	28.70	0	0.00	28.85	1	20,920	0.00%
2022/04/25	10	28.75	2	28.80	28.60	8	20,981	0.04%
2022/04/22	21	29.15	0	0.00	29.10	21	20,926	0.10%
2022/04/20	3	29.35	0	0.00	29.15	3	21,222	0.01%
2022/04/18	0	0.00	1	29.30	29.35	-1	21,638	0.00%
2022/04/15	0	0.00	20	29.30	29.40	-20	21,712	-0.09%
2022/04/14	0	0.00	20	29.50	29.50	-20	21,752	-0.09%
2022/04/11	23	29.15	6	29.16	29.05	17	21,787	0.08%
2022/04/08	6	29.25	1	29.35	29.15	5	21,735	0.02%
2022/04/07	1	29.65	0	0.00	29.25	1	21,684	0.00%
2022/04/01	6	29.81	2	29.85	29.90	4	21,560	0.02%
2022/03/31	0	0.00	13	29.96	29.75	-13	21,547	-0.06%
2022/03/30	3	29.87	0	0.00	29.85	3	21,445	0.01%
2022/03/28	2	29.75	0	0.00	29.95	2	21,459	0.01%
2022/03/25	2	29.85	2	29.88	29.85	0	21,537	0.00%
2022/03/24	1	29.75	0	0.00	29.70	1	21,579	0.00%
2022/03/23	4	29.85	0	0.00	29.80	4	21,573	0.02%
2022/03/22	2	30.15	5	30.18	30.00	-3	21,462	-0.01%
2022/03/21	3	29.93	43	30.05	30.05	-40	21,350	-0.19%
2022/03/18	4	29.74	0	0.00	29.75	4	21,183	0.02%
2022/03/17	22	29.60	0	0.00	29.60	22	21,161	0.10%
2022/03/14	0	0.00	1	29.70	29.65	-1	20,942	0.00%
2022/03/10	0	0.00	6	29.35	29.45	-6	20,969	-0.03%
2022/03/09	11	28.88	0.5	28.95	28.80	10.5	20,932	0.05%
2022/03/08	0	0.00	1	28.90	28.95	-1	20,708	0.00%
2022/03/07	11	28.98	5	29.05	28.90	6	20,692	0.03%
2022/03/04	0	0.00	3	29.35	29.50	-3	20,859	-0.01%
2022/03/03	5	29.48	1	29.45	29.50	4	20,771	0.02%
2022/03/02	4.5	29.32	0	0.00	29.35	4.5	20,565	0.02%
2022/03/01	10	29.24	0	0.00	29.35	10	20,298	0.05%
2022/02/25	23	29.21	16	29.35	29.40	7	19,738	0.04%
2022/02/24	10	29.27	1	29.25	29.25	9	15,179	0.06%
2022/02/23	3	30.20	0	0.00	30.00	3	14,379	0.02%
2022/02/22	3	30.10	1	30.20	30.25	2	14,076	0.01%
2022/02/21	1	30.15	1	30.30	30.30	0	13,822	0.00%
2022/02/18	7	30.30	0	0.00	30.30	7	13,645	0.05%
2022/02/17	58	30.40	2	30.63	30.60	56	13,443	0.42%
2022/02/16	15	30.39	1	30.35	30.40	14	13,387	0.10%
2022/02/15	11	30.11	0	0.00	30.65	11	13,191	0.08%
2022/02/14	5	30.42	9	30.63	30.30	-4	12,885	-0.03%
2022/02/11	48	30.64	40	31.00	31.00	8	12,731	0.06%
2022/02/10	33	30.67	1	30.70	30.80	32	12,609	0.25%
2022/02/09	11	31.80	1	31.90	32.00	10	12,229	0.08%
2022/02/08	0	0.00	32	31.91	32.00	-32	12,001	-0.27%
2022/02/07	1	31.45	2	31.38	31.60	-1	11,987	-0.01%
2022/01/26	0	0.00	5	31.44	31.35	-5	11,803	-0.04%
2022/01/25	1	31.25	45	31.46	31.60	-44	11,590	-0.38%
2022/01/24	16	30.87	30.1	31.22	31.45	-14.1	11,204	-0.13%
2022/01/21	1.4	31.00	7	31.00	31.25	-5.6	10,801	-0.05%
2022/01/20	16	31.15	33	31.25	31.50	-17	10,475	-0.16%
2022/01/19	108	31.12	63.6	30.98	30.95	44.4	9,896	0.45%	大買/
2022/01/17	0	0.00	7	30.06	30.15	-7	8,720	-0.08%
2022/01/14	0	0.00	5	29.76	29.85	-5	8,630	-0.06%
2022/01/13	2	29.55	8	29.92	30.00	-6	8,751	-0.07%
2022/01/12	0	0.00	1	29.70	29.75	-1	8,633	-0.01%
2022/01/11	0	0.00	11	29.23	29.35	-11	8,401	-0.13%
2022/01/10	1	29.10	0	0.00	29.10	1	8,222	0.01%
2022/01/07	1	29.10	0	0.00	29.05	1	8,195	0.01%
2022/01/06	3	28.98	0	0.00	28.95	3	8,183	0.04%
2022/01/05	0	0.00	0.1	29.20	29.05	-0.1	8,214	0.00%
2021/12/29	10	29.20	1	29.25	29.25	9	8,830	0.10%
2021/12/28	0	0.00	1	29.05	29.20	-1	8,874	-0.01%
2021/12/27	0	0.00	100	29.10	29.20	-100	8,883	-1.13%
2021/12/23	0	0.00	5	29.05	28.95	-5	8,972	-0.06%
2021/12/22	1	28.95	0	0.00	28.95	1	9,038	0.01%
2021/12/20	1	28.80	0	0.00	28.90	1	8,949	0.01%
2021/12/17	7	28.84	0	0.00	28.85	7	8,894	0.08%
2021/12/16	11	28.80	0	0.00	29.05	11	8,842	0.12%
2021/12/15	1	28.85	0	0.00	29.00	1	8,920	0.01%
2021/12/14	0	0.00	10	29.00	29.00	-10	9,055	-0.11%
2021/12/13	9	29.34	0	0.00	29.00	9	9,093	0.10%
2021/12/09	10	29.08	0	0.00	29.15	10	9,208	0.11%
2021/12/08	2	29.13	0	0.00	29.20	2	9,224	0.02%
2021/12/07	0	0.00	10	29.20	29.35	-10	9,211	-0.11%
2021/12/06	0	0.00	5	29.15	29.30	-5	9,161	-0.05%
2021/12/01	0	0.00	2.2	29.30	29.30	-2.2	9,177	-0.02%
2021/11/29	0	0.00	2.2	29.24	29.30	-2.2	8,533	-0.03%
2021/11/26	1	29.20	0	0.00	29.15	1	8,478	0.01%
2021/11/25	3	29.60	2	29.60	29.65	1	8,556	0.01%
2021/11/24	0	0.00	2	29.23	29.35	-2	8,523	-0.02%
2021/11/23	6	29.13	11	29.09	29.10	-5	8,519	-0.06%
2021/11/22	0	0.00	5.1	29.25	29.40	-5.1	8,569	-0.06%
2021/11/19	10	29.00	16	29.11	29.20	-6	8,606	-0.07%
2021/11/18	1	28.70	0	28.80	28.80	1	8,619	0.01%
2021/11/17	2	28.88	0	0.00	28.80	2	8,680	0.02%
2021/11/11	1	28.70	0	0.00	28.65	1	8,921	0.01%
2021/11/09	0	0.00	53	28.75	28.85	-53	9,297	-0.57%
2021/11/08	67	28.47	2	28.43	28.45	65	9,288	0.70%
2021/11/05	0	0.00	7	29.44	29.55	-7	9,167	-0.08%
2021/11/04	3	29.83	26	29.88	29.80	-23	9,214	-0.25%
2021/11/03	0	0.00	3	29.25	29.30	-3	9,028	-0.03%
2021/11/02	0	0.00	0	29.10	29.20	0	9,382	0.00%
2021/11/01	6	28.89	3	29.08	29.10	3	9,537	0.03%
2021/10/29	1	29.10	0	0.00	29.20	1	9,619	0.01%
2021/10/27	0	0.00	1	29.25	29.35	-1	9,985	-0.01%
2021/10/26	1	29.10	0	0.00	29.30	1	10,226	0.01%
2021/10/25	0	0.00	2	29.20	29.20	-2	10,286	-0.02%
2021/10/22	3	29.10	7	29.22	29.25	-4	10,483	-0.04%
2021/10/21	8	29.22	3	29.05	29.10	5	10,481	0.05%
2021/10/20	0.9	28.90	1	28.85	28.90	-0.1	10,426	0.00%
2021/10/15	6	28.63	1	28.55	28.70	5	12,208	0.04%
2021/10/14	1	28.50	0	0.00	28.40	1	12,692	0.01%
2021/10/13	1	28.75	1	28.80	28.70	0	12,980	0.00%
2021/10/12	0	0.00	8	28.64	28.70	-8	13,135	-0.06%
2021/10/08	1	28.50	2	28.43	28.40	-1	13,243	-0.01%
2021/10/07	5	28.20	27	28.10	28.35	-22	13,279	-0.17%
2021/10/05	3.8	27.23	0	0.00	27.40	3.8	13,192	0.03%
2021/10/04	2	27.30	0	0.00	27.15	2	13,283	0.02%
2021/10/01	2	27.30	0	0.00	27.45	2	13,427	0.01%
2021/09/29	0	0.00	6	27.25	27.25	-6	13,541	-0.04%
2021/09/28	2	27.60	0	0.00	27.70	2	13,644	0.01%
2021/09/27	16	27.65	0	0.00	27.60	16	13,995	0.11%
2021/09/22	1	27.25	5	27.50	27.40	-4	14,101	-0.03%
2021/09/17	1.1	27.61	0	0.00	27.70	1.1	14,159	0.01%
2021/09/15	2	27.80	23	27.55	27.75	-21	14,166	-0.15%
2021/09/14	2	27.35	10	27.30	27.20	-8	14,033	-0.06%
2021/09/13	1	27.05	0	0.00	27.05	1	14,016	0.01%
2021/09/10	16	27.15	0	0.00	27.15	16	14,056	0.11%
2021/09/09	7	27.08	0	0.00	27.10	7	14,211	0.05%
2021/09/08	1	27.45	0	0.00	27.20	1	14,292	0.01%
2021/09/07	2	27.60	0	0.00	27.45	2	14,376	0.01%
2021/09/03	0	0.00	4	27.61	27.55	-4	14,530	-0.03%
2021/09/01	0	0.00	1	27.55	27.55	-1	14,856	-0.01%
2021/08/30	1	27.50	1	27.50	27.65	0	14,854	0.00%
2021/08/25	104	27.85	1	27.80	27.75	103	15,092	0.68%	大買/鉅額交易
2021/08/24	1	27.45	22	27.37	27.60	-21	15,225	-0.14%
2021/08/23	2	26.95	1	27.00	26.95	1	15,310	0.01%
2021/08/19	14	26.76	5	26.60	26.70	9	16,216	0.06%
2021/08/17	0.5	26.90	2	26.75	26.75	-1.5	16,279	-0.01%
2021/08/16	10.7	26.78	0	0.00	26.70	10.7	16,316	0.07%
2021/08/13	15	27.06	0	0.00	27.15	15	16,292	0.09%
2021/08/12	0	0.00	2	27.25	27.35	-2	16,283	-0.01%
2021/08/11	0	0.00	0.3	27.30	27.20	-0.3	16,355	0.00%
2021/08/10	4	27.15	0	0.00	27.20	4	16,448	0.02%
2021/08/09	10	27.34	2	27.65	27.30	8	16,610	0.05%
2021/08/06	25.3	27.41	22	27.67	27.70	3.3	16,679	0.02%
2021/08/05	3	27.12	0	0.00	27.10	3	16,561	0.02%
2021/08/04	28	27.20	0	0.00	27.30	28	16,863	0.17%
2021/08/03	7	27.14	0	0.00	27.40	7	17,018	0.04%
2021/08/02	7.4	27.49	0	0.00	27.60	7.4	17,057	0.04%
2021/07/30	11	27.95	0	0.00	27.75	11	16,996	0.06%
2021/07/29	2	28.00	2	28.00	28.00	0	16,936	0.00%
2021/07/28	12	27.90	0	0.00	28.05	12	17,088	0.07%
2021/07/26	7	28.16	0	0.00	28.10	7	17,603	0.04%
2021/07/23	0	0.00	1.1	28.27	28.10	-1.1	17,588	-0.01%
2021/07/22	8.1	28.15	0	0.00	28.20	8.1	17,556	0.05%
2021/07/21	76	28.21	8.5	28.77	28.05	67.5	17,414	0.39%
2021/07/20	26	31.31	2	31.30	31.20	24	16,072	0.15%
2021/07/19	19	31.51	40	31.50	31.65	-21	15,731	-0.13%
2021/07/16	9.8	31.75	0	0.00	31.75	9.8	15,823	0.06%
2021/07/15	1	32.00	250	32.00	31.95	-249	15,840	-1.57%	大賣/鉅額交易
2021/07/14	16	32.21	2	32.20	32.10	14	15,771	0.09%
2021/07/13	4	32.60	0	0.00	32.20	4	15,830	0.03%
2021/07/12	0	0.00	6	32.72	32.65	-6	15,761	-0.04%
2021/07/09	33	32.55	1	32.65	32.70	32	15,802	0.20%
2021/07/08	0	32.80	6	33.07	32.80	-6	16,007	-0.04%
2021/07/07	7	32.71	53	32.75	32.75	-46	16,035	-0.29%
2021/07/06	2	32.70	0	0.00	32.70	2	16,221	0.01%
2021/07/05	20	32.52	1	32.65	32.55	19	16,263	0.12%
2021/07/02	13	32.28	22	31.63	32.35	-9	16,203	-0.06%
2021/07/01	5	31.15	1	31.40	31.05	4	16,089	0.02%
2021/06/30	0	0.00	0.2	31.00	31.00	-0.2	16,096	0.00%
2021/06/29	1	30.70	2	30.70	30.75	-1	16,144	-0.01%
2021/06/28	0	0.00	1	30.80	30.80	-1	16,267	-0.01%
2021/06/25	0	0.00	38	30.82	30.80	-38	16,274	-0.23%
2021/06/24	0	0.00	1	30.50	30.40	-1	16,354	-0.01%
2021/06/23	1	30.45	0	0.00	30.40	1	16,487	0.01%
2021/06/21	1	30.65	1	30.50	30.30	0	17,834	0.00%
2021/06/18	2	30.70	0	0.00	30.65	2	18,194	0.01%
2021/06/16	0	0.00	21	30.31	30.60	-21	19,062	-0.11%
2021/06/15	6	30.18	1	30.30	30.15	5	19,614	0.03%
2021/06/10	1	30.10	1	30.10	30.25	0	19,681	0.00%
2021/06/09	16	30.28	0	0.00	30.20	16	19,730	0.08%
2021/06/08	0	0.00	12	30.78	30.65	-12	19,762	-0.06%
2021/06/07	5.9	30.52	0	0.00	30.55	5.9	19,818	0.03%
2021/06/04	3	30.92	1	30.90	30.95	2	19,841	0.01%
2021/06/03	1	31.25	2	31.20	31.25	-1	19,870	-0.01%
2021/06/02	1	31.40	2.2	31.30	31.35	-1.2	19,923	-0.01%
2021/06/01	5.2	31.21	3	31.50	31.40	2.2	19,887	0.01%
2021/05/31	4	30.54	0	0.00	30.75	4	19,846	0.02%
2021/05/28	0	0.00	5.3	30.26	30.55	-5.3	19,835	-0.03%
2021/05/27	6	29.59	5	29.65	29.55	1	19,905	0.01%
2021/05/26	1	29.70	11.1	29.80	29.70	-10.1	19,518	-0.05%
2021/05/25	6	29.60	4	29.68	29.55	2	19,581	0.01%
2021/05/24	2.4	29.01	0	0.00	29.30	2.4	19,634	0.01%
2021/05/21	4	29.20	5	29.30	29.10	-1	19,682	-0.01%
2021/05/20	2	29.20	1	29.30	29.20	1	19,584	0.01%
2021/05/19	6	28.98	1	29.10	29.15	5	19,594	0.03%
2021/05/18	4	28.68	0	0.00	28.70	4	19,648	0.02%
2021/05/17	5	28.05	1	28.25	27.90	4	19,605	0.02%
2021/05/14	4	29.60	6	30.00	29.55	-2	19,375	-0.01%
2021/05/13	4	29.86	0.3	30.00	29.70	3.7	19,318	0.02%
2021/05/12	3.1	29.43	15	29.77	30.00	-11.9	19,135	-0.06%
2021/05/11	43	30.68	6	30.55	30.50	37	18,813	0.20%
2021/05/10	3	30.48	1	30.45	31.20	2	18,683	0.01%
2021/05/07	28	31.00	0	0.00	31.15	28	19,015	0.15%
2021/05/06	9	30.85	2	30.70	30.75	7	19,568	0.04%
2021/05/05	2	30.95	5	31.00	30.80	-3	20,029	-0.01%
2021/05/04	18	31.06	11	30.97	31.15	7	19,961	0.04%
2021/05/03	45	31.83	2	31.80	31.65	43	19,780	0.22%
2021/04/29	8	32.56	1	32.50	32.70	7	19,586	0.04%
2021/04/28	151	32.65	0.1	32.60	32.70	150.9	19,594	0.77%	大買/鉅額交易
2021/04/27	19	32.67	2	32.60	32.60	17	19,730	0.09%
2021/04/26	3	32.70	2	32.73	32.80	1	19,659	0.01%
2021/04/23	5	32.22	21	32.21	32.45	-16	19,574	-0.08%
2021/04/22	14	32.79	31	32.60	32.55	-17	19,688	-0.09%
2021/04/21	5	33.05	2	33.00	33.00	3	19,681	0.02%
2021/04/20	5	33.09	1	33.01	33.10	4	19,604	0.02%
2021/04/19	6	33.08	0	0.00	33.05	6	19,556	0.03%
2021/04/16	10	32.90	3	32.98	32.95	7	19,469	0.04%
2021/04/15	18	32.79	0	0.00	32.85	18	19,541	0.09%
2021/04/14	8	32.89	6	32.73	33.00	2	19,450	0.01%
2021/04/13	18	33.35	4	33.45	33.15	14	19,250	0.07%
2021/04/12	60	33.53	1	33.40	33.40	59	19,191	0.31%
2021/04/09	2	33.73	0	0.00	33.70	2	19,040	0.01%
2021/04/08	5	33.60	0.2	33.65	33.55	4.8	18,929	0.03%
2021/04/07	27	33.58	5	33.45	33.45	22	18,819	0.12%
2021/04/06	0	0.00	0.9	33.47	33.40	-0.9	18,656	-0.01%
2021/04/01	10	33.50	0	0.00	33.40	10	18,698	0.05%
2021/03/31	6	33.72	2.2	33.78	33.50	3.8	18,637	0.02%
2021/03/30	3	33.73	2.3	33.72	33.85	0.7	18,519	0.00%
2021/03/29	163	33.50	0	0.00	33.55	163	18,451	0.88%	大買/鉅額交易
2021/03/26	6	33.20	0	0.00	33.45	6	18,397	0.03%
2021/03/25	6	33.19	2	33.08	33.20	4	18,661	0.02%
2021/03/24	181	33.68	29	33.96	33.75	152	18,375	0.83%	大買/鉅額交易
2021/03/23	5	34.05	2.3	34.21	34.75	2.7	17,678	0.02%
2021/03/22	0	0.00	1	34.00	34.35	-1	17,445	-0.01%
2021/03/19	6	34.05	12	33.76	33.85	-6	17,615	-0.03%
2021/03/18	4	33.88	17	33.76	33.85	-13	17,268	-0.08%
2021/03/17	0	0.00	14	32.63	32.65	-14	16,685	-0.08%
2021/03/16	1	32.50	4	32.64	32.60	-3	16,767	-0.02%
2021/03/15	0	0.00	11	32.63	32.60	-11	16,836	-0.07%
2021/03/12	2	32.30	2	32.35	32.40	0	16,874	0.00%
2021/03/11	1	32.10	0	0.00	32.25	1	16,894	0.01%
2021/03/10	6	32.16	15	32.22	32.10	-9	16,992	-0.05%
2021/03/09	3	31.90	5	31.96	32.00	-2	17,174	-0.01%
2021/03/08	13	31.71	6.4	31.68	31.80	6.6	17,336	0.04%
2021/03/05	0	0.00	144	31.60	31.65	-144	17,400	-0.83%	大賣/鉅額交易
2021/03/04	163	31.29	0	0.00	31.35	163	17,900	0.91%	大買/鉅額交易
2021/03/03	3	31.35	10	31.43	31.40	-7	17,975	-0.04%
2021/03/02	20	31.55	3	31.37	31.35	17	17,826	0.10%
2021/02/26	13.2	31.55	3	31.50	32.00	10.2	17,634	0.06%
2021/02/25	28	31.66	5	31.85	31.70	23	17,263	0.13%
2021/02/24	10.5	31.93	1	31.95	31.90	9.5	17,199	0.06%
2021/02/23	61	31.72	7	31.72	31.80	54	17,047	0.32%
2021/02/22	6	31.37	1	31.25	31.30	5	16,982	0.03%
2021/02/19	7	30.76	0	0.00	31.15	7	17,001	0.04%
2021/02/18	2.8	30.89	1	30.90	30.80	1.8	17,007	0.01%
2021/02/17	2	30.93	12	31.08	31.00	-10	17,080	-0.06%
2021/02/05	3	30.80	1	30.80	30.80	2	17,294	0.01%
2021/02/02	0	0.00	4	31.34	31.15	-4	17,264	-0.02%
2021/02/01	0	0.00	2	31.20	31.10	-2	17,212	-0.01%
2021/01/29	4.2	31.82	0	0.00	31.25	4.2	17,075	0.02%
2021/01/28	11	32.60	2	32.48	32.70	9	16,547	0.05%
2021/01/27	0.2	32.10	17.2	32.20	32.35	-17	15,969	-0.11%
2021/01/26	7	31.10	17	31.16	30.85	-10	15,400	-0.06%
2021/01/25	3	31.10	16	31.18	31.20	-13	15,324	-0.08%
2021/01/22	1	29.95	6	30.37	30.70	-5	15,169	-0.03%
2021/01/21	3	30.10	4	30.03	29.90	-1	15,053	-0.01%
2021/01/20	5	30.25	0	0.00	30.00	5	15,065	0.03%
2021/01/19	0	0.00	6.2	31.00	30.75	-6.2	14,868	-0.04%
2021/01/18	1	30.55	0	0.00	30.65	1	14,940	0.01%
2021/01/15	3	31.18	3.2	31.35	31.00	-0.2	14,884	0.00%
2021/01/14	12	31.64	9	31.68	31.65	3	14,880	0.02%
2021/01/12	0	0.00	10	30.85	30.85	-10	14,473	-0.07%
2021/01/11	1	30.85	0	0.00	31.00	1	14,358	0.01%
2021/01/08	5	30.60	7	30.76	31.00	-2	14,310	-0.01%
2021/01/07	0	0.00	0.1	30.55	30.50	-0.1	14,310	0.00%
2021/01/06	14	30.34	3	30.10	30.35	11	14,332	0.08%
2021/01/05	2	30.45	0.6	30.55	30.50	1.4	14,261	0.01%
2020/12/31	2	31.00	1	30.90	31.00	1	14,232	0.01%
2020/12/30	2.6	30.85	0.6	30.90	31.15	2	14,284	0.01%
2020/12/29	6	31.13	1.1	31.09	30.95	4.9	14,241	0.03%
2020/12/28	2	30.85	2	31.00	31.05	0	14,242	0.00%
2020/12/25	1	30.60	1	30.70	30.55	0	14,281	0.00%
2020/12/24	5	30.45	0	0.00	30.65	5	14,304	0.03%
2020/12/23	2	30.00	0	0.00	30.00	2	14,316	0.01%
2020/12/22	2	30.03	1	30.25	30.05	1	14,312	0.01%
2020/12/21	4	29.46	4	29.85	30.05	0	14,500	0.00%
2020/12/18	2.5	30.28	7	30.31	30.20	-4.5	14,448	-0.03%
2020/12/17	2	30.30	2	30.40	30.40	0	14,367	0.00%
2020/12/16	0	0.00	8	30.63	31.05	-8	14,155	-0.06%
2020/12/15	36	30.22	15	30.12	30.05	21	14,004	0.15%
2020/12/14	3	30.70	6	30.87	31.05	-3	13,637	-0.02%
2020/12/11	1	31.20	33	31.23	31.60	-32	13,407	-0.24%
2020/12/10	11	31.71	0.2	31.65	31.65	10.8	13,431	0.08%
2020/12/09	4	32.07	5	32.10	32.15	-1	13,358	-0.01%
2020/12/08	5	31.72	6	31.78	31.80	-1	13,298	-0.01%
2020/12/07	4	31.40	0	0.00	31.55	4	13,328	0.03%
2020/12/04	10	31.15	9	31.08	31.30	1	13,346	0.01%
2020/12/03	6	31.20	0	0.00	31.30	6	13,311	0.05%
2020/12/02	18.2	31.19	2	31.18	31.45	16.2	13,065	0.12%
2020/12/01	2	30.75	0	30.70	30.65	2	12,992	0.02%
2020/11/30	16	31.15	5	31.00	29.85	11	12,941	0.08%
2020/11/27	5	30.74	14	30.86	30.95	-9	12,362	-0.07%
2020/11/26	11	30.20	0	0.00	30.30	11	12,214	0.09%
2020/11/25	4	30.15	0	0.00	30.05	4	12,470	0.03%
2020/11/24	0	0.00	21	30.30	30.25	-21	12,502	-0.17%
2020/11/23	3	30.13	2	30.20	30.10	1	12,574	0.01%
2020/11/20	11	30.08	3	30.05	30.05	8	12,639	0.06%
2020/11/19	11	29.92	0.1	29.95	29.95	10.9	13,095	0.08%
2020/11/18	18	30.12	0	0.00	30.15	18	13,270	0.14%
2020/11/17	10	30.10	16	30.23	30.30	-6	13,303	-0.05%
2020/11/16	60	30.27	1	30.40	30.40	59	13,666	0.43%
2020/11/13	12	30.20	13.3	30.18	30.30	-1.3	13,937	-0.01%
2020/11/12	1	29.15	0	0.00	29.20	1	13,711	0.01%
2020/11/11	2	29.05	0	0.00	29.45	2	13,805	0.01%
2020/11/10	12	29.37	2	29.55	29.15	10	13,896	0.07%
2020/11/09	4	29.30	5	29.36	29.50	-1	14,204	-0.01%
2020/11/06	1	29.25	20	29.18	29.15	-19	14,334	-0.13%
2020/11/05	1	29.15	3	29.45	29.10	-2	14,507	-0.01%
2020/11/04	0	0.00	5	29.09	29.00	-5	14,677	-0.03%
2020/11/03	0	0.00	6	28.58	28.75	-6	14,804	-0.04%
2020/11/02	4	28.20	0	0.00	28.35	4	14,923	0.03%
2020/10/30	2	28.60	20	28.65	28.50	-18	15,195	-0.12%
2020/10/29	5	28.72	0	0.00	28.70	5	15,516	0.03%
2020/10/28	4	29.46	0	0.00	29.15	4	15,648	0.03%
2020/10/27	12	29.05	1	29.00	29.00	11	15,788	0.07%
2020/10/26	9	29.36	2	29.40	29.30	7	15,965	0.04%
2020/10/23	4	28.89	3	28.97	28.85	1	15,965	0.01%
2020/10/22	0	0.00	1	28.65	28.75	-1	16,121	-0.01%
2020/10/21	14	28.81	0	0.00	28.55	14	16,129	0.09%
2020/10/19	1	28.90	0	0.00	28.80	1	17,134	0.01%
2020/10/15	3	29.27	5	29.57	29.10	-2	17,940	-0.01%
2020/10/14	1	29.10	0	0.00	29.05	1	18,796	0.01%
2020/10/13	1	28.45	0	0.00	28.70	1	19,194	0.01%
2020/10/12	12	29.02	0	0.00	28.85	12	19,999	0.06%
2020/10/08	0	0.00	65	29.63	29.70	-65	20,058	-0.32%
2020/10/07	66	29.38	31	29.35	29.35	35	20,337	0.17%
2020/10/06	0	0.00	5	29.70	29.75	-5	20,617	-0.02%
2020/10/05	10	29.62	1.1	29.56	29.55	8.9	20,907	0.04%
2020/09/30	16	30.15	2	30.03	29.80	14	21,182	0.07%
2020/09/29	4	29.53	10	29.42	29.40	-6	21,694	-0.03%
2020/09/28	2	29.50	5	29.53	29.70	-3	22,677	-0.01%
2020/09/25	0	0.00	4	29.28	29.15	-4	23,163	-0.02%
2020/09/24	22	29.11	1	29.25	28.85	21	23,278	0.09%
2020/09/23	25	29.97	31	30.19	29.95	-6	23,293	-0.03%
2020/09/22	40	29.13	20	29.23	29.10	20	23,223	0.09%
2020/09/21	2	29.73	0	0.00	29.50	2	23,384	0.01%
2020/09/17	14	29.73	0	0.00	29.65	14	24,067	0.06%
2020/09/16	9	30.10	2	30.40	30.10	7	24,572	0.03%
2020/09/15	8	29.74	10	29.90	29.75	-2	24,802	-0.01%
2020/09/14	10	29.95	0	0.00	30.10	10	25,480	0.04%
2020/09/11	15	29.97	12	29.83	29.90	3	26,124	0.01%
2020/09/10	34	29.99	10	30.35	29.80	24	26,381	0.09%
2020/09/09	12	30.30	10	30.10	30.45	2	26,211	0.01%
2020/09/08	18	30.83	3	30.80	30.70	15	26,220	0.06%
2020/09/07	0.2	31.35	1	31.45	31.30	-0.8	26,257	0.00%
2020/09/04	2	31.35	2	31.10	31.75	0	26,490	0.00%
2020/09/03	4	31.91	0	0.00	31.70	4	26,531	0.02%
2020/09/02	3	32.10	0	0.00	32.25	3	26,768	0.01%
2020/09/01	2	32.30	14	31.95	32.35	-12	26,957	-0.04%
2020/08/31	14	32.74	2	32.90	31.90	12	26,976	0.04%
2020/08/28	19	32.59	1	32.95	32.60	18	26,817	0.07%
2020/08/27	0	0.00	1	33.35	33.15	-1	26,914	0.00%
2020/08/26	12	33.27	10	33.60	33.60	2	26,905	0.01%
2020/08/25	19	33.56	37	33.64	34.00	-18	26,848	-0.07%
2020/08/24	1	32.00	5	32.57	32.60	-4	26,739	-0.01%
2020/08/21	3	31.13	5.2	31.08	31.30	-2.2	26,576	-0.01%
2020/08/20	14	31.10	32	30.73	30.90	-18	26,599	-0.07%
2020/08/19	37	32.91	1	32.80	32.40	36	26,146	0.14%
2020/08/18	29	34.18	2.5	34.31	33.90	26.5	25,677	0.10%
2020/08/17	4.5	34.57	2	34.53	34.50	2.5	25,642	0.01%
2020/08/14	14	34.97	12	35.01	34.75	2	25,563	0.01%
2020/08/13	1	35.60	19	35.30	34.85	-18	25,531	-0.07%
2020/08/11	6	34.05	0	0.00	34.00	6	25,355	0.02%
2020/08/10	26	34.28	1	34.50	34.50	25	25,399	0.10%
2020/08/07	10.5	35.23	24	34.91	34.90	-13.5	25,411	-0.05%
2020/08/06	12	34.62	6	34.80	34.95	6	25,295	0.02%
2020/08/05	21	34.94	5	35.60	34.90	16	25,235	0.06%
2020/08/04	5	35.00	39	34.94	35.00	-34	24,978	-0.14%
2020/08/03	3	33.80	3.5	33.81	33.85	-0.5	24,798	0.00%
2020/07/31	4	34.64	7.2	34.66	34.50	-3.2	24,671	-0.01%
2020/07/30	2.5	34.58	7	34.21	34.60	-4.5	24,446	-0.02%
2020/07/29	1	33.75	2	33.83	33.80	-1	24,306	0.00%
2020/07/28	3	33.63	1	33.95	33.25	2	24,304	0.01%
2020/07/27	12	33.35	1	33.60	33.25	11	24,479	0.04%
2020/07/24	30	34.14	0	0.00	34.10	30	24,440	0.12%
2020/07/23	72	35.83	86.8	35.49	35.60	-14.8	23,976	-0.06%
2020/07/22	3	34.40	17	34.03	34.25	-14	23,476	-0.06%
2020/07/21	32.3	34.22	20.6	33.78	33.90	11.7	23,295	0.05%
2020/07/20	46.8	32.78	6.2	32.97	32.95	40.6	22,719	0.18%
2020/07/17	23	35.79	8	35.84	35.80	15	21,717	0.07%
2020/07/16	15	35.76	43	35.40	36.00	-28	21,458	-0.13%
2020/07/15	1	34.10	20	34.62	34.05	-19	20,700	-0.09%
2020/07/14	17	33.72	1	33.90	34.10	16	20,543	0.08%
2020/07/13	30	33.97	38	33.97	34.20	-8	20,361	-0.04%
2020/07/10	8	32.76	8.3	32.67	32.55	-0.3	20,175	0.00%
2020/07/09	28	33.73	4.3	33.70	33.40	23.7	20,251	0.12%
2020/07/08	24	33.17	25.1	33.57	33.45	-1.1	19,957	-0.01%
2020/07/07	83	35.54	38.1	35.35	34.50	44.9	19,252	0.23%
2020/07/06	14	37.88	25	38.03	38.65	-11	18,297	-0.06%
2020/07/03	3	37.30	3	37.20	37.20	0	17,841	0.00%
2020/07/02	1	37.30	51	37.30	37.15	-50	17,796	-0.28%
2020/07/01	32	36.93	32.1	36.73	36.80	-0.1	17,701	0.00%
2020/06/30	4	35.95	1	35.85	35.80	3	17,522	0.02%
2020/06/29	4	35.38	2	35.30	35.65	2	17,474	0.01%
2020/06/24	2.9	35.78	3	36.02	35.65	-0.1	17,243	0.00%
2020/06/23	12	35.80	23.4	35.95	36.00	-11.4	17,191	-0.07%
2020/06/22	0	0.00	9.6	34.98	34.80	-9.6	17,223	-0.06%
2020/06/19	27	34.85	22.1	34.86	34.65	4.9	16,876	0.03%
2020/06/18	12	33.39	77.8	33.67	34.00	-65.8	16,268	-0.40%
2020/06/17	0	0.00	70.1	32.00	32.25	-70.1	15,614	-0.45%
2020/06/16	2	31.40	14.1	31.36	31.45	-12.1	15,581	-0.08%
2020/06/15	8.4	31.26	8	31.17	31.10	0.4	15,850	0.00%
2020/06/12	11	29.68	27	29.76	30.70	-16	15,963	-0.10%
2020/06/11	2.5	31.34	6	31.68	30.65	-3.5	16,131	-0.02%
2020/06/10	0	0.00	1	31.50	31.45	-1	16,046	-0.01%
2020/06/09	16.9	30.92	15	31.29	31.15	1.9	16,115	0.01%
2020/06/08	0	0.00	35	30.27	30.45	-35	16,095	-0.22%
2020/06/05	6	29.87	4	29.85	29.80	2	15,920	0.01%
2020/06/03	0	0.00	19	29.65	29.55	-19	15,994	-0.12%
2020/06/02	1	29.10	3	29.15	29.15	-2	15,975	-0.01%
2020/06/01	0	0.00	8	28.94	29.00	-8	15,911	-0.05%
2020/05/29	4	28.20	0	0.00	28.60	4	15,862	0.03%
2020/05/28	0	0.00	27	28.51	28.50	-27	15,593	-0.17%
2020/05/27	2	28.35	3	28.45	28.60	-1	15,671	-0.01%
2020/05/25	4	27.98	18	28.20	28.20	-14	15,661	-0.09%
2020/05/22	0	0.00	1	28.05	28.40	-1	15,642	-0.01%
2020/05/21	0	0.00	11	28.31	28.35	-11	15,516	-0.07%
2020/05/20	2	28.20	13	28.43	28.15	-11	15,471	-0.07%
2020/05/19	1	28.25	3	28.23	28.30	-2	15,304	-0.01%
2020/05/18	1	27.55	3	27.95	27.55	-2	15,109	-0.01%
2020/05/15	10	28.00	0	0.00	28.10	10	14,963	0.07%
2020/05/13	0.5	27.55	0	0.00	27.55	0.5	14,627	0.00%
2020/05/12	0.5	27.70	0	0.00	27.50	0.5	14,527	0.00%
2020/05/11	0	0.00	3	27.82	27.80	-3	14,438	-0.02%
2020/05/08	1	27.45	10.4	27.45	27.45	-9.4	14,348	-0.07%
2020/05/07	0	0.00	6	27.75	27.70	-6	14,148	-0.04%
2020/05/06	41	27.74	0	0.00	27.80	41	14,116	0.29%
2020/05/05	0.9	27.75	6	27.88	27.75	-5.1	14,084	-0.04%
2020/05/04	1	27.85	3	27.30	27.85	-2	14,076	-0.01%
2020/04/30	15	28.13	30	28.18	28.25	-15	14,023	-0.11%
2020/04/29	7.1	27.61	23	27.50	27.70	-15.9	13,812	-0.12%
2020/04/28	1	26.65	2	26.83	26.90	-1	13,693	-0.01%
2020/04/24	2	26.03	1	26.05	26.00	1	14,009	0.01%
2020/04/23	1	25.70	0	0.00	26.00	1	14,093	0.01%
2020/04/22	0	0.00	22	25.19	25.55	-22	14,082	-0.16%
2020/04/21	3	25.48	3	25.73	25.30	0	14,140	0.00%
2020/04/20	1	26.05	2	26.25	26.00	-1	14,000	-0.01%
2020/04/17	4	26.18	2	26.53	26.05	2	13,943	0.01%
2020/04/16	6	26.18	0	0.00	26.20	6	13,857	0.04%
2020/04/15	7	26.51	1	26.45	26.50	6	13,799	0.04%
2020/04/14	1	26.25	11	26.65	26.70	-10	13,667	-0.07%
2020/04/13	0	0.00	2	25.40	25.65	-2	13,389	-0.01%
2020/04/10	0	0.00	2	25.15	25.25	-2	13,364	-0.01%
2020/04/09	3	25.27	0	0.00	25.05	3	13,461	0.02%
2020/04/08	1	25.15	0	0.00	25.10	1	13,400	0.01%
2020/04/07	33	25.30	32	25.22	25.20	1	13,319	0.01%
2020/04/06	1	25.05	8	25.21	25.15	-7	13,189	-0.05%
2020/04/01	0	0.00	12	24.50	24.40	-12	12,942	-0.09%
2020/03/31	1	24.15	1	24.35	24.50	0	12,762	0.00%
2020/03/30	6	23.45	8	23.84	23.85	-2	12,531	-0.02%
2020/03/27	5.1	23.98	0	0.00	23.75	5.1	12,401	0.04%
2020/03/26	68	24.24	26.9	24.10	24.00	41.1	12,097	0.34%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	2	21.10	1	21.10	21.10	1	11,524	0.01%
2020/03/23	0	0.00	1	19.70	19.20	-1	11,424	-0.01%
2020/03/20	2	20.23	0	0.00	20.40	2	11,436	0.02%
2020/03/19	1	19.35	2	18.93	18.65	-1	11,212	-0.01%
2020/03/18	24	20.62	17	20.46	20.10	7	10,953	0.06%
2020/03/17	21	21.02	0	0.00	20.80	21	10,800	0.19%
2020/03/16	53	22.51	44	22.21	22.15	9	10,897	0.08%
2020/03/13	7	22.37	3	22.20	23.00	4	10,808	0.04%
2020/03/12	12	23.30	4.2	23.81	23.65	7.8	10,546	0.07%
2020/03/11	10.1	24.60	0	0.00	24.70	10.1	10,399	0.10%
2020/03/10	1	25.00	0	0.00	25.05	1	10,345	0.01%
2020/03/09	23	25.37	0	0.00	25.30	23	10,423	0.22%
2020/03/06	77	26.46	31	26.25	26.25	46	10,701	0.43%
2020/03/05	25	27.12	0	0.00	27.20	25	10,607	0.24%
2020/03/04	10	27.00	0	0.00	27.20	10	10,769	0.09%
2020/03/03	0	0.00	3	27.10	26.90	-3	10,713	-0.03%
2020/03/02	2.6	26.47	6	26.63	26.55	-3.4	10,732	-0.03%
2020/02/27	5	27.35	10	27.13	27.05	-5	10,841	-0.05%
2020/02/26	1	27.10	2	27.05	27.10	-1	10,759	-0.01%
2020/02/25	0	0.00	0	27.25	27.25	0	10,791	0.00%
2020/02/24	22	27.45	26	27.43	27.45	-4	10,898	-0.04%
2020/02/21	10	27.80	10	27.90	27.90	0	10,999	0.00%
2020/02/19	0	0.00	11	27.86	28.10	-11	11,376	-0.10%
2020/02/18	15.5	27.56	2	27.83	27.85	13.5	11,906	0.11%
2020/02/17	3	27.70	0	0.00	27.60	3	12,063	0.02%
2020/02/14	0	0.00	31	28.40	28.30	-31	12,350	-0.25%
2020/02/12	30	28.25	0	0.00	28.25	30	12,603	0.24%
2020/02/11	1	27.90	0	0.00	28.00	1	12,951	0.01%
2020/02/07	0	0.00	2	28.08	28.25	-2	13,396	-0.01%
2020/02/06	6	27.80	6	28.05	28.25	0	13,598	0.00%
2020/02/05	12.6	27.90	17	27.75	27.80	-4.4	13,831	-0.03%
2020/02/04	7	27.26	28	27.78	28.00	-21	13,873	-0.15%
2020/02/03	54	26.99	0	0.00	27.00	54	14,180	0.38%
2020/01/31	0	0.00	1	27.25	27.25	-1	14,150	-0.01%
2020/01/30	26	27.11	7	27.26	27.20	19	14,227	0.13%
2020/01/17	0	0.00	22	29.18	29.30	-22	14,035	-0.16%
2020/01/15	0	0.00	8.3	29.02	28.90	-8.3	14,243	-0.06%
2020/01/14	1	28.55	0	0.00	28.85	1	14,230	0.01%
2020/01/10	1	28.70	36.6	28.75	28.75	-35.6	14,387	-0.25%
2020/01/08	2	28.10	5	28.23	28.10	-3	14,552	-0.02%
2020/01/07	0	0.00	3	28.37	28.50	-3	14,568	-0.02%
2020/01/06	22	28.07	0	0.00	28.00	22	14,593	0.15%
2020/01/03	0.3	28.30	0	0.00	28.30	0.3	14,687	0.00%
2020/01/02	16	28.35	0	0.00	28.40	16	14,707	0.11%
2019/12/31	2	28.33	0	0.00	28.35	2	14,712	0.01%
2019/12/30	4	28.63	1	28.60	28.60	3	14,838	0.02%
2019/12/27	2	28.88	1	28.85	28.90	1	14,891	0.01%
2019/12/26	12	28.91	0.4	28.90	28.90	11.6	14,936	0.08%
2019/12/25	1	29.00	2	29.30	29.10	-1	15,064	-0.01%
2019/12/24	3.1	29.15	0.1	28.70	28.70	3	15,224	0.02%
2019/12/23	2	29.50	0.5	29.10	29.15	1.5	15,260	0.01%
2019/12/20	1	29.50	10.2	29.84	29.50	-9.2	15,401	-0.06%
2019/12/19	1	29.60	0	0.00	29.75	1	15,800	0.01%
2019/12/18	0	0.00	1.6	29.76	29.85	-1.6	16,361	-0.01%
2019/12/17	0	0.00	4	29.65	29.80	-4	16,488	-0.02%
2019/12/16	10	29.40	0.2	29.25	29.30	9.8	16,446	0.06%
2019/12/13	0	0.00	1	29.85	29.85	-1	16,464	-0.01%
2019/12/12	6	29.60	3	29.77	29.60	3	16,528	0.02%
2019/12/11	10	29.89	2	29.65	29.50	8	16,473	0.05%
2019/12/10	1	29.20	0	0.00	29.45	1	16,087	0.01%
2019/12/09	1	29.25	1	29.20	29.20	0	16,067	0.00%
2019/12/06	0	0.00	5.1	29.36	29.20	-5.1	16,193	-0.03%
2019/12/05	0	0.00	3	29.00	29.00	-3	16,010	-0.02%
2019/12/04	0.5	28.90	4	28.98	29.00	-3.5	16,134	-0.02%
2019/12/03	9.5	28.78	23	28.76	28.90	-13.5	16,043	-0.08%
2019/12/02	1	27.70	2	27.83	27.80	-1	15,582	-0.01%
2019/11/29	5	28.00	11	27.80	27.70	-6	15,501	-0.04%
2019/11/28	2	28.63	0	0.00	28.55	2	15,398	0.01%
2019/11/27	4	28.68	3	28.95	29.00	1	15,720	0.01%
2019/11/26	2	28.70	0	0.00	28.90	2	15,593	0.01%
2019/11/25	11	28.90	12	28.88	28.95	-1	15,329	-0.01%
2019/11/22	0	0.00	13	29.17	29.20	-13	15,395	-0.08%
2019/11/21	5	28.96	3	29.10	29.10	2	15,428	0.01%
2019/11/20	10	29.40	1.8	29.23	29.40	8.2	15,357	0.05%
2019/11/19	1	29.10	17	29.11	29.25	-16	15,375	-0.10%
2019/11/18	1	28.85	3	29.10	29.00	-2	15,283	-0.01%
2019/11/15	2	28.80	38	28.96	28.65	-36	15,348	-0.23%
2019/11/14	11	28.44	15	28.42	28.45	-4	14,816	-0.03%
2019/11/13	8	28.29	39	28.29	28.15	-31	14,716	-0.21%
2019/11/12	1	27.75	0	0.00	27.80	1	14,432	0.01%
2019/11/11	0	0.00	3.3	27.98	27.90	-3.3	14,370	-0.02%
2019/11/08	0	0.00	27	28.31	28.35	-27	14,454	-0.19%
2019/11/07	2	27.53	6	27.62	27.40	-4	14,066	-0.03%
2019/11/06	30	27.00	6	27.19	27.25	24	13,955	0.17%
2019/11/05	5	27.84	16	27.94	27.85	-11	13,638	-0.08%
2019/11/04	10	28.40	15.1	28.32	28.40	-5.1	13,530	-0.04%
2019/11/01	4	28.08	10	27.97	28.00	-6	13,342	-0.04%
2019/10/31	3	27.80	23	27.92	27.95	-20	13,405	-0.15%
2019/10/30	2	27.28	2	27.68	27.45	0	13,076	0.00%
2019/10/29	12	27.48	6	27.40	27.40	6	13,054	0.05%
2019/10/28	1	27.60	12	27.90	27.80	-11	12,961	-0.08%
2019/10/25	5	27.35	9.4	27.40	27.50	-4.4	12,842	-0.03%
2019/10/24	12.3	27.24	8.1	27.29	27.35	4.2	12,854	0.03%
2019/10/23	2	27.25	7	27.27	27.20	-5	12,839	-0.04%
2019/10/22	1	26.80	2.1	26.82	26.85	-1.1	12,684	-0.01%
2019/10/21	1	26.85	18	26.67	26.70	-17	12,887	-0.13%
2019/10/18	1	26.35	26.1	26.40	26.35	-25.1	13,179	-0.19%
2019/10/17	2	26.45	2	26.50	26.50	0	13,667	0.00%
2019/10/16	0	0.00	7	26.32	26.50	-7	13,844	-0.05%
2019/10/15	6	26.14	1	26.15	26.20	5	13,844	0.04%
2019/10/14	1	26.20	1	26.40	26.30	0	13,859	0.00%
2019/10/09	1	26.30	2	26.18	26.10	-1	13,797	-0.01%
2019/10/08	0	0.00	5	26.26	26.25	-5	13,737	-0.04%
2019/10/07	2	26.25	6.2	26.24	26.20	-4.2	13,745	-0.03%
2019/10/04	1	26.40	13	26.17	26.15	-12	13,782	-0.09%
2019/10/03	1	25.10	14	25.74	25.90	-13	13,608	-0.10%
2019/10/02	4	25.33	3	25.53	25.50	1	13,621	0.01%
2019/10/01	1	25.60	2	25.70	25.70	-1	13,533	-0.01%
2019/09/27	15	25.19	7.1	25.08	25.05	7.9	13,417	0.06%
2019/09/26	0	0.00	10	25.95	26.00	-10	13,272	-0.08%
2019/09/25	3	25.93	8	26.13	26.20	-5	13,181	-0.04%
2019/09/24	29	26.38	36	26.47	26.10	-7	13,081	-0.05%
2019/09/23	16	25.93	2	25.88	26.00	14	12,571	0.11%
2019/09/20	1	25.20	5	25.29	25.20	-4	12,048	-0.03%
2019/09/19	11	25.25	2.6	25.19	25.15	8.4	11,799	0.07%
2019/09/18	1	25.10	5	25.12	25.15	-4	11,715	-0.03%
2019/09/17	0	0.00	11	24.75	24.90	-11	11,552	-0.10%
2019/09/16	22	24.35	6	24.43	24.50	16	11,464	0.14%
2019/09/12	2	24.65	0	0.00	24.60	2	11,424	0.02%
2019/09/11	10	25.00	5	25.03	24.95	5	11,491	0.04%
2019/09/10	0	0.00	13	25.02	25.10	-13	11,467	-0.11%
2019/09/09	1	24.90	27.2	24.95	25.00	-26.2	11,287	-0.23%
2019/09/06	0	0.00	20	25.00	25.00	-20	11,269	-0.18%
2019/09/05	5	24.77	0	0.00	24.85	5	11,122	0.04%
2019/09/04	0.2	24.75	3	24.80	24.85	-2.9	11,087	-0.03%
2019/09/03	1	24.70	0	0.00	24.75	1	11,124	0.01%
2019/09/02	3	24.93	2	25.00	24.80	1	11,532	0.01%
2019/08/30	1	24.75	4	24.79	24.90	-3	11,450	-0.03%
2019/08/29	3	24.20	7	24.29	24.30	-4	11,176	-0.04%
2019/08/28	0	0.00	1	24.35	24.35	-1	11,218	-0.01%
2019/08/27	3	24.40	2	24.53	24.40	1	11,426	0.01%
2019/08/22	1	24.25	23	24.39	24.55	-22	11,966	-0.18%
2019/08/21	0	0.00	1	24.35	24.35	-1	12,028	-0.01%
2019/08/20	4	24.11	8	24.08	24.25	-4	11,908	-0.03%
2019/08/16	0	0.00	2	23.60	23.60	-2	11,818	-0.02%
2019/08/15	1	23.15	0	0.00	23.50	1	11,715	0.01%
2019/08/14	1	23.65	3	23.60	23.55	-2	11,736	-0.02%
2019/08/13	1	22.90	2	23.30	23.35	-1	11,695	-0.01%
2019/08/12	8	22.56	2	22.60	22.50	6	11,628	0.05%
2019/08/08	0	0.00	1	22.45	22.40	-1	11,803	-0.01%
2019/08/07	2	22.48	0	0.00	22.30	2	11,897	0.02%
2019/08/06	6	22.17	0	0.00	22.30	6	12,198	0.05%
2019/08/02	20	22.78	1	22.70	22.80	19	12,476	0.15%
2019/08/01	2	23.10	3	23.22	23.25	-1	12,473	-0.01%
2019/07/31	1	23.35	0	0.00	23.30	1	12,473	0.01%
2019/07/30	1	23.50	3	23.68	23.55	-2	12,454	-0.02%
2019/07/29	4	23.23	5	23.28	23.45	-1	12,455	-0.01%
2019/07/26	26	23.45	3	23.40	23.40	23	12,371	0.19%
2019/07/25	23	23.90	3	23.95	23.85	20	12,380	0.16%
2019/07/24	0	0.00	9	24.33	24.15	-9	12,430	-0.07%
2019/07/23	0	0.00	34	24.20	24.40	-34	12,412	-0.27%
2019/07/22	14	23.84	2	23.85	23.70	12	12,132	0.10%
2019/07/19	24	25.35	20	25.35	25.30	4	11,735	0.03%
2019/07/18	1	25.15	12	25.13	25.10	-11	11,203	-0.10%
2019/07/17	2	25.10	0	0.00	25.00	2	11,151	0.02%
2019/07/16	26	25.10	1	25.05	25.15	25	11,174	0.22%
2019/07/11	2	24.93	5.3	24.95	24.90	-3.3	11,869	-0.03%
2019/07/10	14	24.50	52	24.55	24.75	-38	12,204	-0.31%
2019/07/08	2	24.50	21	24.43	24.50	-19	12,482	-0.15%
2019/07/05	1	24.15	1	24.35	24.15	0	12,679	0.00%
2019/07/04	0	0.00	22	24.30	24.30	-22	12,992	-0.17%
2019/07/03	24	24.06	7	24.05	24.15	17	13,292	0.13%
2019/07/02	1	24.10	0	0.00	24.15	1	13,840	0.01%
2019/07/01	0	0.00	3	24.42	24.30	-3	14,354	-0.02%
2019/06/28	1	24.00	0	0.00	24.20	1	14,718	0.01%
2019/06/27	2	24.20	12.1	24.23	24.30	-10.1	14,990	-0.07%
2019/06/26	1	24.00	7	24.09	24.10	-6	15,236	-0.04%
2019/06/24	9	23.98	2	24.10	24.00	7	17,063	0.04%
2019/06/21	3	23.95	1	24.10	23.95	2	18,037	0.01%
2019/06/20	0	0.00	6	24.04	23.95	-6	18,336	-0.03%
2019/06/19	0	0.00	36.6	23.97	24.05	-36.6	18,417	-0.20%
2019/06/18	0	0.00	1	23.80	23.80	-1	18,355	-0.01%
2019/06/14	0	0.00	6	23.60	23.75	-6	18,554	-0.03%
2019/06/12	10	23.70	2	23.90	23.90	8	18,891	0.04%
2019/06/11	3	23.85	10	23.90	23.80	-7	18,974	-0.04%
2019/06/10	5	24.06	10	24.21	24.10	-5	18,880	-0.03%
2019/06/05	10	22.80	8	22.90	22.95	2	18,424	0.01%
2019/06/04	6	22.40	0	0.00	22.45	6	18,383	0.03%
2019/06/03	2	22.13	2	22.30	22.15	0	18,382	0.00%
2019/05/31	34	22.15	2	22.38	22.50	32	18,145	0.18%
2019/05/29	10	23.30	0	0.00	23.10	10	17,420	0.06%
2019/05/28	0	0.00	4.2	23.33	23.80	-4.2	17,369	-0.02%
2019/05/24	0	0.00	7	23.24	22.95	-7	17,216	-0.04%
2019/05/23	1	22.90	6	23.10	23.10	-5	17,142	-0.03%
2019/05/22	2	22.88	0	0.00	22.95	2	17,059	0.01%
2019/05/21	0	0.00	4	23.15	22.95	-4	17,077	-0.02%
2019/05/20	0	0.00	3	22.78	22.65	-3	16,949	-0.02%
2019/05/17	7	22.59	40	22.70	22.55	-33	16,891	-0.20%
2019/05/16	13	23.00	2	23.05	23.00	11	16,731	0.07%
2019/05/15	3	23.55	8	23.63	23.50	-5	16,585	-0.03%
2019/05/14	18	22.53	10	23.30	23.20	8	16,539	0.05%
2019/05/13	36	23.41	1.1	23.42	23.05	34.9	16,265	0.21%
2019/05/10	16	24.55	1	24.55	24.55	15	15,941	0.09%
2019/05/09	9	24.82	0.2	24.60	24.55	8.8	15,889	0.06%
2019/05/08	1	25.05	7	25.31	25.45	-6	15,766	-0.04%
2019/05/07	0	0.00	3	25.27	25.50	-3	15,905	-0.02%
2019/05/06	26	25.24	0.1	24.90	24.90	25.9	16,503	0.16%
2019/05/03	20	25.50	0	0.00	25.65	20	16,426	0.12%
2019/05/02	1	25.50	5	25.73	25.55	-4	16,404	-0.02%
2019/04/30	0	0.00	15	25.36	25.60	-15	16,271	-0.09%
2019/04/29	6	24.84	0	0.00	24.95	6	16,103	0.04%
2019/04/25	0	0.00	30	25.35	25.35	-30	16,093	-0.19%
2019/04/24	5	25.05	0	0.00	25.25	5	16,042	0.03%
2019/04/23	5	24.90	13	24.83	25.25	-8	16,059	-0.05%
2019/04/22	14	25.09	2	25.10	25.15	12	15,843	0.08%
2019/04/19	5	25.35	16	25.35	25.35	-11	15,637	-0.07%
2019/04/18	12	25.90	31	25.88	25.70	-19	15,442	-0.12%
2019/04/17	18	26.13	5	26.07	25.75	13	15,131	0.09%
2019/04/16	2	25.98	15.1	25.90	26.00	-13.1	14,747	-0.09%
2019/04/15	13	25.45	14	25.44	25.45	-1	14,327	-0.01%
2019/04/12	1	25.20	16	25.30	25.20	-15	14,136	-0.11%
2019/04/11	1	25.25	16	25.21	25.25	-15	13,960	-0.11%
2019/04/10	3	25.10	8.1	25.07	25.15	-5.1	13,627	-0.04%
2019/04/09	1	24.95	20	24.93	24.90	-19	13,305	-0.14%
2019/04/08	31	25.03	22	25.07	25.10	9	12,986	0.07%
2019/04/03	12	24.51	27	24.59	24.60	-15	12,377	-0.12%
2019/04/02	4	24.09	15	24.08	24.15	-11	11,849	-0.09%
2019/04/01	10	23.97	18	23.92	23.95	-8	11,455	-0.07%
2019/03/29	24	23.80	14	23.80	23.70	10	11,079	0.09%
2019/03/28	3	23.78	27	23.66	23.75	-24	10,799	-0.22%
2019/03/27	19	23.79	49.1	23.75	23.75	-30.1	10,385	-0.29%
2019/03/26	32	22.87	35.1	22.92	22.95	-3	8,924	-0.03%
2019/03/25	75	21.55	120	21.73	22.25	-45	7,985	-0.56%	大賣/
2019/03/22	9	21.68	93	21.72	21.75	-84	7,552	-1.11%
2019/03/21	134	21.51	2.1	21.57	21.50	131.9	7,375	1.79%	大買/鉅額交易
2019/03/20	18	21.38	6	21.37	21.45	12	7,320	0.16%
2019/03/19	1	21.25	5	21.34	21.40	-4	7,288	-0.05%
2019/03/18	11	20.88	1	21.10	21.10	10	7,127	0.14%
2019/03/15	11	21.10	2	21.10	20.70	9	7,122	0.13%
2019/03/14	2	21.25	33	21.35	21.20	-31	6,784	-0.46%
2019/03/13	0	0.00	20	20.90	21.00	-20	6,751	-0.30%
2019/03/12	0	0.00	10	20.90	20.95	-10	6,778	-0.15%
2019/03/11	2	20.70	12.6	20.69	20.65	-10.6	6,805	-0.16%
2019/03/08	17	20.76	1	20.65	20.65	16	6,954	0.23%
2019/03/07	22	21.05	1	21.00	21.00	21	6,980	0.30%
2019/03/06	1	21.20	1	21.15	21.20	0	6,975	0.00%
2019/03/05	9	21.22	0	0.00	21.20	9	7,029	0.13%
2019/03/04	4	21.03	0	0.00	21.25	4	7,118	0.06%
2019/02/26	1	21.35	3	21.37	21.30	-2	6,949	-0.03%
2019/02/25	12	21.25	6	21.32	21.40	6	6,886	0.09%
2019/02/22	2	21.18	5	21.20	21.30	-3	6,911	-0.04%
2019/02/21	6.6	21.17	1	21.15	21.15	5.6	6,981	0.08%
2019/02/20	4	21.18	8	21.13	21.20	-4	7,015	-0.06%
2019/02/19	7	21.14	6	21.16	21.15	1	7,018	0.01%
2019/02/18	0.1	21.05	0.3	21.05	21.10	-0.2	7,180	0.00%
2019/02/15	1	21.15	1	21.00	21.00	0	7,222	0.00%
2019/02/13	1	21.05	0	0.00	21.15	1	7,309	0.01%
2019/02/12	1	21.10	2	21.20	21.10	-1	7,220	-0.01%
2019/02/11	6	21.20	0.1	21.30	21.30	5.9	7,158	0.08%
2019/01/30	1	21.00	2	21.13	21.10	-1	7,106	-0.01%
2019/01/29	1	21.05	0	0.00	21.00	1	7,104	0.01%
2019/01/28	7	21.34	2	21.43	21.30	5	7,115	0.07%
2019/01/25	8	20.85	27	21.02	21.30	-19	7,064	-0.27%
2019/01/24	1.3	20.13	1	20.20	20.50	0.3	6,412	0.00%
2019/01/23	1	19.95	0	0.00	20.00	1	6,466	0.02%
2019/01/21	4	20.10	7	20.07	20.00	-3	6,511	-0.05%
2019/01/18	3	19.95	16	20.09	20.10	-13	6,609	-0.20%
2019/01/17	0	0.00	2	19.83	19.80	-2	6,717	-0.03%
2019/01/16	2	19.73	2	19.75	19.75	0	6,767	0.00%
2019/01/15	4	19.54	3	19.58	19.70	1	6,793	0.01%
2019/01/11	7	19.34	0.9	19.35	19.35	6.1	6,793	0.09%
2019/01/10	1	19.25	0	0.00	19.30	1	6,780	0.01%
2019/01/09	1	19.25	5	19.36	19.40	-4	6,802	-0.06%
2019/01/08	0	0.00	0.2	19.00	19.00	-0.2	6,849	0.00%
2019/01/04	1	18.80	0	0.00	18.75	1	7,115	0.01%
2019/01/03	4	18.90	0	0.00	18.95	4	7,581	0.05%
2019/01/02	1	19.15	1	19.45	18.90	0	7,684	0.00%
2018/12/28	0	0.00	9	19.06	19.10	-9	7,901	-0.11%
2018/12/26	4.6	18.82	10	18.75	18.80	-5.4	8,352	-0.06%
2018/12/25	4	18.85	0	0.00	18.75	4	8,407	0.05%
2018/12/24	1	19.35	15	19.08	19.25	-14	8,467	-0.17%
2018/12/22	1	18.75	0	0.00	18.70	1	8,431	0.01%
2018/12/21	2	18.65	2	18.75	18.60	0	8,569	0.00%
2018/12/20	3	18.68	0	0.00	18.75	3	8,538	0.04%
2018/12/19	2	18.85	0	0.00	18.80	2	8,549	0.02%
2018/12/18	4	18.81	0	0.00	18.75	4	8,614	0.05%
2018/12/17	2	19.10	0	0.00	19.10	2	8,654	0.02%
2018/12/13	0	0.00	1.4	19.24	19.25	-1.4	8,785	-0.02%
2018/12/11	4	18.65	0	0.00	18.60	4	9,268	0.04%
2018/12/07	10	19.15	0	0.00	19.10	10	9,415	0.11%
2018/12/06	3	19.18	9	19.32	19.00	-6	9,480	-0.06%
2018/12/04	2	20.03	1	20.15	20.15	1	9,642	0.01%
2018/12/03	2	19.90	3	20.07	20.10	-1	9,660	-0.01%
2018/11/30	3.7	19.61	2	19.60	19.55	1.7	9,500	0.02%
2018/11/29	0	0.00	11	19.61	19.55	-11	9,462	-0.12%
2018/11/28	3	19.25	5	19.50	19.50	-2	9,397	-0.02%
2018/11/27	0	0.00	4	19.28	19.45	-4	9,359	-0.04%
2018/11/26	1	18.90	1	19.05	18.95	0	9,379	0.00%
2018/11/23	1	18.75	5	18.80	18.75	-4	9,386	-0.04%
2018/11/22	0	0.00	16	18.90	18.95	-16	9,425	-0.17%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	4	19.16	0	0.00	19.15	4	9,480	0.04%
2018/11/16	1	19.45	0	0.00	19.35	1	9,402	0.01%
2018/11/15	0	0.00	10	18.97	19.30	-10	9,380	-0.11%
2018/11/14	3	18.55	0	0.00	18.55	3	9,240	0.03%
2018/11/13	3	18.48	4	18.58	18.90	-1	9,247	-0.01%
2018/11/12	0	0.00	5	18.99	19.05	-5	9,272	-0.05%
2018/11/09	1	18.60	0	0.00	18.65	1	9,244	0.01%
2018/11/07	0	0.00	3	18.72	18.85	-3	9,384	-0.03%
2018/11/06	1	18.45	0	0.00	18.50	1	9,524	0.01%
2018/11/05	1	18.55	1	18.80	18.65	0	9,450	0.00%
2018/11/02	14	18.51	4	18.45	18.55	10	9,374	0.11%
2018/11/01	0	0.00	7	18.89	19.00	-7	9,231	-0.08%
2018/10/31	0	0.00	3	18.65	18.90	-3	9,220	-0.03%
2018/10/30	1.2	18.06	0	0.00	18.00	1.2	9,115	0.01%
2018/10/29	0	0.00	2	18.15	18.05	-2	9,168	-0.02%
2018/10/26	1	17.80	23	18.10	18.20	-22	9,224	-0.24%
2018/10/25	2	17.20	6	17.47	17.80	-4	9,478	-0.04%
2018/10/24	3	17.75	3	17.83	17.85	0	9,787	0.00%
2018/10/23	2	17.45	1	17.60	17.60	1	9,879	0.01%
2018/10/22	0	0.00	5.1	17.55	17.50	-5.1	10,013	-0.05%
2018/10/19	3	17.20	3.4	17.47	17.55	-0.4	10,149	0.00%
2018/10/18	0	0.00	20	17.50	17.55	-20	10,128	-0.20%
2018/10/17	1	17.75	11	17.60	17.55	-10	10,214	-0.10%
2018/10/16	41	17.75	20	17.50	17.50	21	10,373	0.20%
2018/10/15	0	0.00	8	17.76	17.75	-8	10,421	-0.08%
2018/10/12	15	17.38	3	17.58	17.90	12	10,633	0.11%
2018/10/11	19	17.04	20	17.32	17.00	-1	10,687	-0.01%
2018/10/09	7	18.25	0	0.00	18.20	7	10,898	0.06%
2018/10/08	22	18.25	0	0.00	18.25	22	10,918	0.20%
2018/10/05	9	18.83	0	0.00	18.65	9	10,818	0.08%
2018/10/04	2	19.50	9	19.50	19.50	-7	10,568	-0.07%
2018/10/03	3	19.70	1	19.75	19.75	2	10,558	0.02%
2018/10/02	3	19.87	10	19.95	19.85	-7	10,591	-0.07%
2018/10/01	5	19.95	0.4	20.00	19.90	4.6	10,760	0.04%
2018/09/28	1	20.10	10	20.00	19.90	-9	10,955	-0.08%
2018/09/27	1	19.85	0	0.00	19.95	1	11,632	0.01%
2018/09/26	1	19.90	0	0.00	19.85	1	11,740	0.01%
2018/09/21	0	0.00	1.1	19.81	19.85	-1.1	11,892	-0.01%
2018/09/20	1	19.75	1	19.70	19.70	0	11,897	0.00%
2018/09/19	2	19.83	2	19.73	19.75	0	12,040	0.00%
2018/09/18	26	19.70	0	0.00	19.55	26	12,009	0.22%
2018/09/17	6	20.10	1	20.10	20.10	5	11,833	0.04%
2018/09/14	22	20.11	1	20.50	20.50	21	11,705	0.18%
2018/09/13	0	0.00	0.1	20.60	20.40	-0.1	11,559	0.00%
2018/09/12	0	0.00	40	20.19	20.20	-40	11,603	-0.34%
2018/09/11	41	20.50	6	20.46	20.50	35	11,681	0.30%
2018/09/10	1	20.30	1	21.25	20.20	0	11,925	0.00%
2018/09/07	1	21.25	13.6	21.21	21.20	-12.6	11,970	-0.11%
2018/09/03	2	21.75	0	0.00	21.60	2	12,343	0.02%
2018/08/31	3	21.57	7	21.53	21.75	-4	12,387	-0.03%
2018/08/30	0	0.00	61	21.71	21.70	-61	12,372	-0.49%
2018/08/28	10	21.40	0	21.70	21.45	10	12,600	0.08%
2018/08/27	29	21.35	0	0.00	21.35	29	12,847	0.23%
2018/08/24	30	21.32	10	21.25	21.30	20	12,975	0.15%
2018/08/23	52	21.45	3	21.42	21.45	49	13,335	0.37%
2018/08/21	0	0.00	1	21.35	21.40	-1	13,769	-0.01%
2018/08/20	5	21.20	0	0.00	21.20	5	13,840	0.04%
2018/08/17	1	21.30	1	21.50	21.20	0	13,924	0.00%
2018/08/16	2	21.40	0	0.00	21.35	2	13,968	0.01%
2018/08/15	0	0.00	3.8	21.62	21.55	-3.8	14,117	-0.03%
2018/08/14	3	21.65	0	0.00	21.65	3	14,316	0.02%
2018/08/13	14	21.89	10	22.00	21.85	4	14,557	0.03%
2018/08/09	1	22.40	1	22.35	22.35	0	14,676	0.00%
2018/08/08	1	22.50	7	22.40	22.40	-6	14,989	-0.04%
2018/08/07	0	0.00	17	22.40	22.40	-17	15,364	-0.11%
2018/08/03	1	22.20	1	22.25	22.30	0	15,806	0.00%
2018/08/02	1	22.20	3	22.17	22.10	-2	16,078	-0.01%
2018/08/01	36	22.23	2	22.25	22.35	34	16,048	0.21%
2018/07/31	4	23.61	13	23.69	23.65	-9	15,791	-0.06%
2018/07/30	5	23.35	1	23.40	23.40	4	15,655	0.03%
2018/07/27	1	23.25	3	23.33	23.35	-2	15,678	-0.01%
2018/07/26	3	23.02	1	23.15	23.15	2	15,728	0.01%
2018/07/25	2	23.13	2	23.08	23.05	0	15,648	0.00%
2018/07/24	0	0.00	3	23.17	23.20	-3	15,722	-0.02%
2018/07/23	4	22.98	1	22.90	22.90	3	15,822	0.02%
2018/07/20	15	23.52	13	23.25	23.25	2	15,862	0.01%
2018/07/19	2	23.65	0	0.00	23.55	2	16,044	0.01%
2018/07/18	18	23.83	7	23.70	23.70	11	15,892	0.07%
2018/07/17	16	23.64	18	23.59	23.80	-2	15,644	-0.01%
2018/07/16	5	22.70	6	22.63	22.70	-1	15,094	-0.01%
2018/07/12	0	0.00	6.8	21.81	21.80	-6.8	15,147	-0.04%
2018/07/10	0	0.00	1	21.90	22.00	-1	15,253	-0.01%
2018/07/09	1	21.80	0	0.00	21.80	1	15,391	0.01%
2018/07/06	9	21.59	36	21.53	21.70	-27	15,456	-0.17%
2018/07/05	14	21.71	10	21.75	21.70	4	15,376	0.03%
2018/07/04	6.1	22.20	0	0.00	22.20	6.1	14,874	0.04%
2018/07/03	1	22.35	0	0.00	22.25	1	15,032	0.01%
2018/07/02	2.1	22.50	6	22.45	22.40	-3.9	15,382	-0.03%
2018/06/27	0	0.00	2	22.40	22.40	-2	15,426	-0.01%
2018/06/26	3.6	22.45	25	22.56	22.40	-21.4	15,570	-0.14%
2018/06/22	2	22.75	0	0.00	22.75	2	15,831	0.01%
2018/06/20	4	22.95	10	22.80	23.00	-6	16,519	-0.04%
2018/06/19	3	22.88	12	22.90	22.85	-9	16,672	-0.05%
2018/06/15	43	23.51	1	23.20	23.20	42	16,733	0.25%
2018/06/14	6	23.35	0	0.00	23.40	6	17,218	0.03%
2018/06/13	7	23.43	0	0.00	23.35	7	17,619	0.04%
2018/06/12	1	23.45	0	0.00	23.30	1	18,671	0.01%
2018/06/11	8	23.50	1	23.45	23.55	7	20,223	0.03%
2018/06/08	2	23.45	16.1	23.47	23.40	-14.1	21,852	-0.06%
2018/06/07	10	23.40	0	0.00	23.45	10	22,369	0.04%
2018/06/06	0	0.00	1	23.45	23.45	-1	23,533	0.00%
2018/06/05	0	0.00	1	23.30	23.30	-1	24,055	0.00%
2018/06/04	6	23.44	38	23.48	23.55	-32	24,033	-0.13%
2018/05/31	14	22.96	3	23.00	22.55	11	23,872	0.05%
2018/05/30	12	22.84	0	0.00	22.80	12	23,589	0.05%
2018/05/29	12	23.17	10	23.25	23.15	2	23,434	0.01%
2018/05/28	1	23.30	30	23.33	23.35	-29	23,602	-0.12%
2018/05/25	0	0.00	11.3	23.26	23.30	-11.3	23,917	-0.05%
2018/05/24	12	23.20	11	23.20	23.20	1	23,928	0.00%
2018/05/23	0	0.00	10	23.40	23.20	-10	24,156	-0.04%
2018/05/22	3	23.50	21	23.50	23.50	-18	24,376	-0.07%
2018/05/21	15	23.45	22	23.41	23.40	-7	24,612	-0.03%
2018/05/18	5	23.16	10	23.15	23.00	-5	24,392	-0.02%
2018/05/17	3	23.22	11	23.20	23.10	-8	24,439	-0.03%
2018/05/16	24	23.08	10	23.25	23.10	14	24,409	0.06%
2018/05/15	4	23.46	14	23.60	23.15	-10	24,301	-0.04%
2018/05/14	0	0.00	10	23.35	23.65	-10	24,389	-0.04%
2018/05/11	11	23.28	1	23.35	23.15	10	24,251	0.04%
2018/05/10	15	23.47	0	0.00	23.45	15	24,106	0.06%
2018/05/09	10	23.85	2	23.70	23.70	8	23,902	0.03%
2018/05/08	2	23.95	1	23.85	23.85	1	23,948	0.00%
2018/05/07	0	0.00	15	24.20	24.20	-15	23,954	-0.06%
2018/05/04	27	23.49	2	23.55	23.40	25	23,702	0.11%
2018/05/03	1	23.80	12	23.84	23.80	-11	23,644	-0.05%
2018/05/02	3	23.82	10.2	23.80	23.90	-7.2	23,633	-0.03%
2018/04/30	0	0.00	11	23.60	23.70	-11	24,002	-0.05%
2018/04/27	2	23.35	2	23.30	23.65	0	24,545	0.00%
2018/04/26	3	23.60	0	0.00	23.60	3	24,717	0.01%
2018/04/25	13	23.58	1	23.65	23.50	12	24,570	0.05%
2018/04/24	12	23.86	7	23.81	23.70	5	24,487	0.02%
2018/04/23	1	24.05	1	24.00	24.10	0	24,541	0.00%
2018/04/20	1	23.85	1	23.95	23.90	0	24,556	0.00%
2018/04/19	0	0.00	10.4	24.06	24.25	-10.4	24,474	-0.04%
2018/04/18	9	24.10	13	24.31	23.85	-4	24,724	-0.02%
2018/04/17	10	24.15	20	23.65	24.25	-10	24,596	-0.04%
2018/04/16	4	23.70	20	23.83	23.70	-16	24,490	-0.07%
2018/04/13	1.1	23.96	18	23.93	23.80	-16.9	24,455	-0.07%
2018/04/12	4	24.31	18	24.20	24.10	-14	24,326	-0.06%
2018/04/11	7	23.96	10	24.10	23.95	-3	24,117	-0.01%
2018/04/10	2	23.90	10	23.80	23.70	-8	24,125	-0.03%
2018/04/09	9	23.82	10	23.80	23.70	-1	24,069	0.00%
2018/04/03	56	24.07	14	24.18	24.00	42	23,986	0.18%
2018/04/02	25	24.54	1	24.50	24.55	24	23,704	0.10%
2018/03/31	6	24.90	20	25.12	24.90	-14	23,582	-0.06%
2018/03/30	5	25.09	15	25.08	25.05	-10	23,678	-0.04%
2018/03/29	1	25.10	12	25.09	24.95	-11	24,073	-0.05%
2018/03/28	14	25.31	11	25.39	25.30	3	24,078	0.01%
2018/03/27	5	25.71	25	25.55	25.70	-20	24,099	-0.08%
2018/03/26	17	24.66	41	25.03	25.30	-24	23,784	-0.10%
2018/03/23	15	25.05	21	25.05	24.85	-6	23,601	-0.03%
2018/03/22	6	26.30	11	26.22	25.65	-5	23,300	-0.02%
2018/03/21	1	26.10	20	26.21	26.10	-19	23,131	-0.08%
2018/03/20	5	25.91	15	25.43	26.10	-10	22,992	-0.04%
2018/03/19	10	25.60	10.1	25.60	25.45	-0.1	22,381	0.00%
2018/03/16	39	25.78	25	25.97	25.60	14	21,994	0.06%
2018/03/15	19	25.86	20.1	25.91	26.50	-1.1	20,982	-0.01%
2018/03/14	30	27.39	60	27.52	26.95	-30	19,735	-0.15%
2018/03/13	7	27.35	40	27.52	27.35	-33	18,270	-0.18%
2018/03/12	58.3	27.28	33.4	27.54	27.35	24.9	18,033	0.14%
2018/03/09	8	25.39	10	25.54	25.40	-2	17,233	-0.01%
2018/03/08	17	24.69	2	24.73	24.65	15	16,926	0.09%
2018/03/07	1	24.60	5.3	24.71	24.65	-4.3	17,100	-0.03%
2018/03/06	5	24.84	10	24.85	24.70	-5	17,400	-0.03%
2018/03/05	2	24.60	7	24.84	24.85	-5	17,663	-0.03%
2018/03/02	6	24.75	2	24.50	24.70	4	17,879	0.02%
2018/02/23	7	24.92	18	24.63	24.60	-11	17,854	-0.06%
2018/02/22	3	24.75	5	24.75	24.50	-2	18,108	-0.01%
2018/02/21	0	0.00	12	24.10	24.40	-12	17,949	-0.07%
2018/02/12	0	0.00	3	22.90	22.90	-3	17,734	-0.02%
2018/02/09	2	22.53	0	0.00	22.70	2	17,712	0.01%
2018/02/08	10	23.05	0	0.00	23.00	10	17,831	0.06%
2018/02/07	6	23.00	50	22.95	23.15	-44	18,124	-0.24%
2018/02/06	20	22.89	10	22.50	22.35	10	18,107	0.06%
2018/02/05	6	23.71	0	0.00	23.80	6	17,883	0.03%
2018/02/01	2	24.23	5	24.15	24.20	-3	18,009	-0.02%
2018/01/30	2	24.53	0	0.00	24.45	2	18,443	0.01%
2018/01/29	3	24.27	2	24.30	24.30	1	18,460	0.01%
2018/01/26	3	24.33	1	24.40	24.40	2	18,949	0.01%
2018/01/25	7	24.89	0	0.00	24.60	7	19,017	0.04%
2018/01/24	17	25.02	59	25.11	25.10	-42	18,883	-0.22%
2018/01/23	45	24.74	73	24.75	24.90	-28	18,534	-0.15%
2018/01/22	3	24.40	34	24.31	24.30	-31	17,952	-0.17%
2018/01/19	14	23.84	0	0.00	23.80	14	17,668	0.08%
2018/01/18	13	23.90	4	24.00	23.75	9	17,594	0.05%
2018/01/17	0	0.00	3	23.90	23.90	-3	17,577	-0.02%
2018/01/16	10	23.80	4	23.83	23.85	6	18,041	0.03%
2018/01/15	11	23.93	5	23.90	23.95	6	18,096	0.03%
2018/01/12	14	24.00	18	24.01	23.90	-4	18,147	-0.02%
2018/01/11	0	0.00	11	23.40	23.45	-11	17,943	-0.06%
2018/01/10	1	23.25	2	23.20	23.30	-1	18,097	-0.01%
2018/01/09	2	23.55	2	23.60	23.55	0	18,319	0.00%
2018/01/08	1	23.55	20	23.58	23.55	-19	18,700	-0.10%
2018/01/04	5	23.50	0	0.00	23.45	5	18,936	0.03%
2018/01/03	5	23.70	0	0.00	23.60	5	19,036	0.03%
2018/01/02	15	24.07	0	0.00	23.80	15	18,881	0.08%