緯創 (3231)-新百王券商分點個股進出

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
118.5
漲跌
▲4.5
漲幅
+3.95%
成交量
58,440張
產業
上市電腦週邊類股
2661人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/11/22	11	118.55	26.1	118.85	118.50	-15.1	32,397	-0.05%
2024/11/21	5.3	113.60	3	113.83	114.00	2.3	31,732	0.01%
2024/11/20	8	114.38	5	116.00	114.00	3	31,615	0.01%
2024/11/19	6.3	113.82	4	114.13	114.00	2.3	31,596	0.01%
2024/11/18	13.5	115.55	5.1	115.33	113.50	8.4	31,349	0.03%
2024/11/15	14.6	116.89	7	117.21	117.50	7.6	31,150	0.02%
2024/11/14	16.6	119.22	5	120.00	118.50	11.6	30,745	0.04%
2024/11/13	23	120.46	30.2	121.41	121.00	-7.2	30,475	-0.02%
2024/11/12	14.6	117.55	20	118.13	117.00	-5.4	30,183	-0.02%
2024/11/11	15	122.43	14	123.39	122.00	1	29,655	0.00%
2024/11/08	63	124.68	97.4	123.27	123.50	-34.4	29,370	-0.12%
2024/11/07	5	119.70	17	119.88	120.00	-12	28,547	-0.04%
2024/11/06	7.8	119.22	18.2	120.14	119.50	-10.4	28,796	-0.04%
2024/11/05	20	118.23	22.5	118.74	118.50	-2.5	28,439	-0.01%
2024/11/04	20.2	115.84	16.1	116.15	116.00	4.1	28,011	0.01%
2024/11/01	5	113.80	45	112.27	115.00	-40	28,187	-0.14%
2024/10/30	22	111.77	22.2	112.34	111.00	-0.2	27,600	0.00%
2024/10/29	5.1	111.40	5	112.00	112.50	0.1	27,735	0.00%
2024/10/28	14.1	113.21	1.2	113.08	113.50	12.9	27,542	0.05%
2024/10/25	90	113.63	99	114.70	115.00	-9	27,239	-0.03%
2024/10/24	4.1	110.13	18	110.78	109.50	-13.9	26,376	-0.05%
2024/10/23	37	113.38	34	113.00	113.00	3	26,721	0.01%
2024/10/22	1	113.00	11.4	112.69	113.00	-10.4	26,755	-0.04%
2024/10/21	2	110.26	11	110.82	110.50	-9	27,018	-0.03%
2024/10/18	13	111.08	12	111.33	109.00	1	27,339	0.00%
2024/10/17	8	109.88	9	110.00	110.50	-1	27,399	0.00%
2024/10/16	15.1	108.97	9.1	108.51	109.50	6	27,866	0.02%
2024/10/15	5.2	108.71	22	109.66	109.00	-16.8	29,121	-0.06%
2024/10/14	31.3	108.16	21	108.45	109.00	10.3	28,667	0.04%
2024/10/11	12.1	107.26	21.1	107.99	108.50	-9	28,646	-0.03%
2024/10/09	7	104.57	7	104.57	105.00	0	28,124	0.00%
2024/10/08	14	100.54	0	0.00	102.00	14	27,872	0.05%
2024/10/07	3	101.67	5	102.00	102.00	-2	28,360	-0.01%
2024/10/04	9	100.83	17	102.24	100.00	-8	28,732	-0.03%
2024/10/01	1	101.00	0	0.00	101.50	1	28,647	0.00%
2024/09/30	1	102.50	3	102.00	101.00	-2	28,879	-0.01%
2024/09/27	2	104.00	4	104.50	104.00	-2	29,093	-0.01%
2024/09/26	9	104.61	9	103.61	103.50	0	29,197	0.00%
2024/09/25	7	104.57	11	104.64	104.50	-4	29,183	-0.01%
2024/09/24	0.1	101.50	7.1	102.00	102.50	-7.1	28,972	-0.02%
2024/09/23	0	101.00	0.2	101.00	101.50	-0.2	29,171	0.00%
2024/09/20	4	102.13	9	102.50	101.00	-5	29,568	-0.02%
2024/09/19	3	101.83	3	102.50	102.50	0	29,779	0.00%
2024/09/18	4	102.38	7	102.57	101.50	-3	30,551	-0.01%
2024/09/16	63	102.48	65	102.95	103.00	-2	31,242	-0.01%
2024/09/13	50	101.00	54	100.94	101.00	-4	31,580	-0.01%
2024/09/12	5	99.30	18	99.28	99.30	-13	32,844	-0.04%
2024/09/11	1	94.81	1	94.90	94.50	0	32,799	0.00%
2024/09/10	1	95.40	0	0.00	94.30	1	33,103	0.00%
2024/09/09	44	95.40	43	96.00	96.80	1	33,449	0.00%
2024/09/06	1	95.00	17	96.24	98.00	-16	33,719	-0.05%
2024/09/05	10.1	94.69	5	95.56	94.00	5.1	34,682	0.01%
2024/09/04	13.3	94.48	8	95.56	94.00	5.3	35,347	0.01%
2024/09/03	7	99.70	9	99.78	99.10	-2	35,860	-0.01%
2024/09/02	25	102.58	22	100.25	100.00	3	35,974	0.01%
2024/08/30	1	101.50	1	101.50	101.50	0	36,197	0.00%
2024/08/29	6.1	101.25	5	101.60	101.50	1.1	36,385	0.00%
2024/08/28	1.1	101.64	10	102.70	103.50	-8.9	37,023	-0.02%
2024/08/27	10	101.15	7	101.50	101.50	3	37,874	0.01%
2024/08/26	11	102.45	6.2	102.19	101.50	4.8	38,434	0.01%
2024/08/23	42	101.74	48.3	102.44	102.50	-6.3	39,125	-0.02%
2024/08/22	2	101.50	3	102.00	101.50	-1	41,234	0.00%
2024/08/21	19	100.89	16	101.03	101.50	3	41,957	0.01%
2024/08/20	11	101.32	2	102.23	101.00	9	42,165	0.02%
2024/08/19	7	101.07	4	101.38	100.50	3	42,549	0.01%
2024/08/16	5	102.50	3	102.50	102.50	2	42,855	0.00%
2024/08/15	14	101.96	5	102.30	101.50	9	43,009	0.02%
2024/08/14	4.1	102.39	17	102.97	103.50	-13	43,432	-0.03%
2024/08/13	7.6	102.26	7	102.21	102.00	0.6	43,335	0.00%
2024/08/12	15	100.92	18	101.54	102.50	-3	44,124	-0.01%
2024/08/09	18.2	98.76	13.1	98.17	97.30	5.1	45,161	0.01%
2024/08/08	63.1	95.56	58	93.96	94.80	5.1	44,849	0.01%
2024/08/07	69	91.84	92.1	96.26	97.50	-23.1	44,786	-0.05%
2024/08/06	26.3	87.27	18.3	87.21	88.70	7.9	44,523	0.02%
2024/08/05	9.1	88.05	21	88.44	86.70	-11.9	44,716	-0.03%
2024/08/02	11.3	97.12	4	96.75	96.30	7.3	44,569	0.02%
2024/08/01	13	99.15	12.2	99.28	100.00	0.8	44,480	0.00%
2024/07/31	9.3	97.57	4	97.68	96.80	5.3	44,678	0.01%
2024/07/30	4	95.45	6	95.42	97.00	-2	45,201	0.00%
2024/07/29	16.5	96.74	7	95.74	95.00	9.5	45,518	0.02%
2024/07/26	13.2	96.68	7.2	97.63	97.00	6	45,359	0.01%
2024/07/23	13	101.54	8	101.06	101.00	5	45,242	0.01%
2024/07/22	22	101.67	15.1	101.45	100.50	6.9	45,489	0.02%
2024/07/19	16	106.03	15	106.63	105.50	1	45,188	0.00%
2024/07/18	10	107.05	1	107.00	107.00	9	46,044	0.02%
2024/07/17	33.3	110.82	20.1	112.15	109.00	13.3	45,963	0.03%
2024/07/16	31.6	112.53	96	112.53	113.50	-64.5	46,365	-0.14%
2024/07/15	5.1	106.60	11	106.50	106.50	-5.9	45,978	-0.01%
2024/07/12	6	106.33	4	106.88	106.00	2	46,614	0.00%
2024/07/11	4	107.50	25	107.98	108.00	-21	47,440	-0.04%
2024/07/10	3.1	108.18	23	108.43	108.00	-19.9	48,662	-0.04%
2024/07/09	37.1	110.63	26	110.42	108.50	11.1	49,136	0.02%
2024/07/08	3	110.50	6	111.08	111.00	-3	49,305	-0.01%
2024/07/05	3	109.16	5	109.20	109.00	-2	49,818	0.00%
2024/07/04	9.1	108.89	21	109.10	109.00	-11.9	50,777	-0.02%
2024/07/03	8	108.38	56	108.62	109.50	-48	52,767	-0.09%
2024/07/02	6	107.58	11	107.68	107.50	-5	54,469	-0.01%
2024/07/01	8	106.56	9	106.89	107.50	-1	57,342	0.00%
2024/06/28	6	106.75	13	106.73	106.00	-7	58,384	-0.01%
2024/06/27	3.1	106.51	6	106.67	106.50	-3	59,928	0.00%
2024/06/26	9	107.67	19	107.50	107.00	-10	63,513	-0.02%
2024/06/25	21.3	105.86	5	105.90	108.00	16.3	63,782	0.03%
2024/06/24	93	113.24	84	110.21	110.00	9	63,782	0.01%
2024/06/21	77	111.11	99	112.91	113.00	-22	64,517	-0.03%
2024/06/20	30.2	111.70	25	111.90	111.50	5.1	64,328	0.01%
2024/06/19	62	110.18	71.1	110.25	111.00	-9.1	65,086	-0.01%
2024/06/18	12	106.96	13	107.27	107.00	-1	64,185	0.00%
2024/06/17	19	106.55	20	107.03	106.50	-1	65,550	0.00%
2024/06/14	42.1	107.64	27	107.93	108.50	15.1	66,922	0.02%
2024/06/13	10	108.15	17	108.32	108.50	-7	67,262	-0.01%
2024/06/12	29	105.64	31	106.40	106.50	-2	68,069	0.00%
2024/06/11	46.3	107.95	28	108.18	107.50	18.3	67,856	0.03%
2024/06/07	69	109.93	19	110.74	109.50	50	69,155	0.07%
2024/06/06	58	112.09	26	112.21	112.00	32	69,353	0.05%
2024/06/05	25.1	112.26	21	112.48	112.00	4.1	72,049	0.01%
2024/06/04	38.1	113.00	20	113.28	112.50	18.1	72,675	0.02%
2024/06/03	116	114.94	50	115.00	114.00	66	73,293	0.09%	大買/
2024/05/31	44.1	113.88	26	114.23	112.00	18.1	73,367	0.02%
2024/05/30	39.3	115.45	31	116.15	114.00	8.3	74,322	0.01%
2024/05/29	48.2	116.98	24.6	117.11	116.00	23.7	74,963	0.03%
2024/05/28	184.6	119.75	308	119.48	119.00	-123.5	75,364	-0.16%	大買/大賣/鉅額交易
2024/05/27	18	116.14	26	116.33	116.50	-8	73,924	-0.01%
2024/05/24	34	114.94	66.1	115.18	115.00	-32.1	74,640	-0.04%
2024/05/23	75.2	114.18	69	114.51	114.00	6.2	75,063	0.01%
2024/05/22	89	114.21	95	114.64	115.00	-6	76,003	-0.01%
2024/05/21	22	112.73	40	112.78	112.50	-18	77,104	-0.02%
2024/05/20	30.3	111.34	9	111.67	111.00	21.3	78,013	0.03%
2024/05/17	24.1	112.21	14	112.61	112.00	10.1	78,478	0.01%
2024/05/16	53.8	114.59	34	113.68	112.00	19.8	79,140	0.03%
2024/05/15	126.5	114.67	145	115.03	115.00	-18.5	79,763	-0.02%	大買/大賣/
2024/05/14	46.2	111.55	29	111.88	111.50	17.2	80,645	0.02%
2024/05/13	33.4	111.94	9	112.67	111.00	24.4	82,476	0.03%
2024/05/10	59.3	113.38	69	113.43	114.00	-9.7	83,680	-0.01%
2024/05/09	54	113.10	40	113.76	112.00	14	83,772	0.02%
2024/05/08	17	115.18	40	115.48	115.00	-23	83,938	-0.03%
2024/05/07	16.2	113.02	22	113.64	114.50	-5.8	84,610	-0.01%
2024/05/06	27	113.80	34	113.78	114.00	-7	85,451	-0.01%
2024/05/03	34.3	112.68	13.2	114.43	111.00	21.1	86,165	0.02%
2024/05/02	32.1	113.89	45	112.22	114.50	-12.9	87,795	-0.01%
2024/04/30	23.8	113.83	20.4	114.07	113.50	3.4	88,654	0.00%
2024/04/29	20.2	114.28	28	114.71	114.00	-7.8	90,496	-0.01%
2024/04/26	29.1	113.64	20	114.30	113.00	9.1	94,369	0.01%
2024/04/25	29.1	113.21	26.1	113.33	112.00	3	98,203	0.00%
2024/04/24	147	116.38	74.5	115.29	115.50	72.5	98,635	0.07%	大買/
2024/04/23	34.2	110.48	31	110.73	111.00	3.2	98,685	0.00%
2024/04/22	58	110.76	68.6	111.33	108.50	-10.6	98,941	-0.01%
2024/04/19	88.3	115.51	72.1	116.42	115.00	16.3	99,484	0.02%
2024/04/18	111.3	116.11	135	116.23	118.00	-23.8	100,151	-0.02%	大買/大賣/
2024/04/17	97.1	114.26	54	114.72	114.50	43.1	100,628	0.04%
2024/04/16	94.2	115.80	52.2	115.12	114.00	41.9	99,977	0.04%
2024/04/15	54.1	120.06	40.1	121.15	119.50	14	99,746	0.01%
2024/04/12	50.6	123.46	53	124.17	122.50	-2.4	99,486	0.00%
2024/04/11	69	124.04	49.1	125.44	123.00	19.9	98,973	0.02%
2024/04/10	99.2	126.58	135	127.04	125.50	-35.8	98,514	-0.04%	大賣/
2024/04/09	153.7	127.70	110.6	127.12	126.00	43.1	97,978	0.04%	大買/大賣/
2024/04/08	172.4	131.49	169.3	131.40	132.00	3	97,472	0.00%	大買/大賣/
2024/04/03	149.9	128.28	278.6	128.84	129.50	-128.7	97,382	-0.13%	大買/大賣/鉅額交易
2024/04/02	66.3	124.18	73	124.39	125.00	-6.7	95,006	-0.01%
2024/04/01	144.2	124.77	66	123.09	122.50	78.2	94,296	0.08%	大買/
2024/03/29	198.3	126.02	247.1	125.71	125.00	-48.8	93,180	-0.05%	大買/大賣/
2024/03/28	22.4	118.27	53	118.71	120.50	-30.6	90,381	-0.03%
2024/03/27	34.2	116.72	15.3	117.02	117.00	18.9	90,264	0.02%
2024/03/26	79	118.35	61.5	117.80	117.00	17.5	91,006	0.02%
2024/03/25	28	123.29	37	124.01	122.00	-9	90,863	-0.01%
2024/03/22	82.2	123.10	93.1	123.05	123.00	-10.9	91,132	-0.01%
2024/03/21	44	120.89	27	121.00	120.50	17	90,520	0.02%
2024/03/20	128	123.72	117	121.77	120.00	11	90,895	0.01%	大買/大賣/
2024/03/19	41	120.90	52	121.42	122.50	-11	90,127	-0.01%
2024/03/18	25	119.66	27	120.20	120.00	-2	89,597	0.00%
2024/03/15	52	117.89	59	117.60	119.50	-7	89,472	-0.01%
2024/03/14	121.9	115.26	119	116.06	115.50	2.9	88,677	0.00%	大買/大賣/
2024/03/13	90.8	119.09	82.4	118.88	116.50	8.4	88,539	0.01%
2024/03/12	77	121.99	83	121.32	122.50	-6	87,599	-0.01%
2024/03/11	155	121.83	149.8	122.11	121.00	5.2	86,981	0.01%	大買/大賣/
2024/03/08	73.4	116.31	95	116.97	116.00	-21.7	84,658	-0.03%
2024/03/07	189	117.81	53	118.10	116.00	136	84,305	0.16%	大買/鉅額交易
2024/03/06	55.5	119.93	34	120.22	119.50	21.5	84,380	0.03%
2024/03/05	106.4	121.35	158.2	120.92	121.50	-51.8	84,705	-0.06%	大買/大賣/
2024/03/04	60.1	118.32	58	118.74	116.50	2.1	83,596	0.00%
2024/03/01	62	118.35	95.5	118.30	118.00	-33.5	82,963	-0.04%
2024/02/29	64	114.48	65	114.23	115.50	-1	82,639	0.00%
2024/02/27	72.3	114.48	73.1	114.62	113.50	-0.8	82,161	0.00%
2024/02/26	63	116.62	55	116.62	117.00	8	81,520	0.01%
2024/02/23	122	118.95	129.5	119.70	116.00	-7.5	82,394	-0.01%	大買/大賣/
2024/02/22	92.1	120.37	64.1	121.08	119.00	28	82,377	0.03%
2024/02/21	59.4	118.54	31.1	118.58	118.50	28.3	81,420	0.03%
2024/02/20	55	121.73	34.5	122.47	122.00	20.5	80,732	0.03%
2024/02/19	42.3	124.01	42.6	124.99	122.50	-0.3	80,311	0.00%
2024/02/16	112.1	128.56	106	128.58	126.00	6.1	80,523	0.01%	大買/大賣/
2024/02/15	167	132.34	164.5	131.80	130.50	2.5	79,728	0.00%	大買/大賣/
2024/02/05	121.6	122.95	127.5	123.62	124.50	-5.8	78,923	-0.01%	大買/大賣/
2024/02/02	59	118.88	113.5	118.92	120.00	-54.5	78,367	-0.07%	大賣/
2024/02/01	52.5	113.82	72	114.80	115.00	-19.5	78,456	-0.02%
2024/01/31	69.6	115.13	51	115.74	114.50	18.6	81,131	0.02%
2024/01/30	80	118.42	61.3	118.38	118.00	18.7	80,957	0.02%
2024/01/29	51.2	116.25	66.1	116.28	116.50	-14.9	80,092	-0.02%
2024/01/26	59.4	113.11	47	113.15	113.00	12.4	79,717	0.02%
2024/01/25	127.1	116.99	117.3	117.07	115.00	9.8	79,371	0.01%	大買/大賣/
2024/01/24	44.1	116.12	59	115.57	116.00	-14.9	77,578	-0.02%
2024/01/23	85.5	116.25	101.3	115.97	117.00	-15.8	77,090	-0.02%	大賣/
2024/01/22	229.2	115.23	195.6	115.27	116.50	33.6	75,750	0.04%	大買/大賣/
2024/01/19	152.1	103.73	191.1	104.90	107.00	-39	72,889	-0.05%	大買/大賣/
2024/01/18	39	97.85	28	97.30	97.70	11	69,445	0.02%
2024/01/17	69	99.01	64.1	99.29	97.90	4.9	69,404	0.01%
2024/01/16	23	99.05	30	98.93	98.60	-7	69,586	-0.01%
2024/01/15	147.2	99.64	111.1	99.41	98.60	36.1	69,770	0.05%	大買/大賣/
2024/01/12	48.1	98.93	72.1	99.04	99.50	-24	69,377	-0.03%
2024/01/11	47	96.89	62	96.41	97.60	-15	68,947	-0.02%
2024/01/10	36	94.77	42	94.75	94.50	-6	70,996	-0.01%
2024/01/09	52	95.59	50.5	96.01	94.00	1.5	72,328	0.00%
2024/01/08	17	94.72	10.5	94.85	94.40	6.5	72,025	0.01%
2024/01/05	11.1	93.92	14	94.06	93.60	-3	72,968	0.00%
2024/01/04	21	94.37	17.1	94.45	94.20	3.9	74,314	0.01%
2024/01/03	24.2	93.34	38.1	93.70	93.50	-13.9	76,970	-0.02%
2024/01/02	83.6	96.68	73	95.11	93.70	10.6	77,612	0.01%
2023/12/29	120.1	98.18	128.2	98.02	98.60	-8.1	76,858	-0.01%	大買/大賣/
2023/12/28	44	96.96	53	96.80	95.90	-9	76,126	-0.01%
2023/12/27	9	96.62	24	96.70	96.70	-15	77,213	-0.02%
2023/12/26	25	96.36	21.3	96.80	97.00	3.7	79,699	0.00%
2023/12/25	81.4	96.85	72.1	96.67	96.60	9.3	80,972	0.01%
2023/12/22	35	94.87	27	95.05	94.20	8	80,706	0.01%
2023/12/21	84.7	94.50	73	94.59	95.20	11.7	80,789	0.01%
2023/12/20	50	94.29	69	94.08	94.20	-19	80,167	-0.02%
2023/12/19	25	93.14	16	92.92	92.00	9	79,775	0.01%
2023/12/18	31	92.46	24	92.61	92.30	7	80,271	0.01%
2023/12/15	19.5	92.72	46	92.82	91.60	-26.5	81,153	-0.03%
2023/12/14	93	93.48	75	93.81	93.10	18	81,709	0.02%
2023/12/13	110.1	92.84	134	92.65	92.90	-23.9	81,924	-0.03%	大買/大賣/
2023/12/12	63.3	91.06	15	91.43	90.50	48.3	82,288	0.06%
2023/12/11	54	92.74	50	93.14	91.80	4	83,190	0.00%
2023/12/08	28	94.06	38	93.90	92.60	-10	83,663	-0.01%
2023/12/07	42	93.20	61.2	92.07	93.40	-19.2	84,174	-0.02%
2023/12/06	15.4	90.98	20.1	91.11	91.20	-4.7	85,906	-0.01%
2023/12/05	17.6	89.39	10	89.31	89.20	7.6	86,114	0.01%
2023/12/04	55.7	92.56	30	92.32	91.30	25.7	86,032	0.03%
2023/12/01	28	92.43	26.1	92.37	92.80	1.9	86,253	0.00%
2023/11/30	38.1	91.76	37	91.74	91.50	1.1	86,241	0.00%
2023/11/29	17.1	93.71	18.1	93.64	93.30	-1	86,498	0.00%
2023/11/28	21.2	92.22	10	92.50	92.50	11.2	88,159	0.01%
2023/11/27	21.3	93.45	30	93.02	92.70	-8.7	90,725	-0.01%
2023/11/24	8.2	95.50	9	95.70	96.00	-0.8	91,275	0.00%
2023/11/22	95.6	98.67	46	98.21	97.60	49.6	94,745	0.05%
2023/11/21	83.1	102.26	78	102.68	102.50	5.1	97,250	0.01%
2023/11/20	12	99.35	17	99.30	99.70	-5	100,938	0.00%
2023/11/17	18.2	99.18	14.1	99.56	99.00	4.1	102,125	0.00%
2023/11/16	28	98.88	20	99.65	99.00	8	103,972	0.01%
2023/11/15	26	99.61	48	100.07	99.00	-22	105,424	-0.02%
2023/11/14	52	98.81	45	98.91	98.10	7	108,376	0.01%
2023/11/13	57	99.49	77.2	99.53	100.00	-20.2	112,049	-0.02%
2023/11/10	125.5	96.60	110.4	96.55	98.10	15.1	113,658	0.01%	大買/大賣/
2023/11/09	108	98.68	129	98.70	98.60	-21	114,264	-0.02%	大買/大賣/
2023/11/08	240.1	98.27	203	98.06	97.30	37	115,887	0.03%	大買/大賣/
2023/11/07	63	93.27	80	93.32	93.40	-17	115,130	-0.01%
2023/11/06	66.1	92.62	71	92.76	92.10	-5	118,831	0.00%
2023/11/03	50	92.88	40	93.32	91.20	10	121,725	0.01%
2023/11/02	63.1	92.90	68	93.25	92.80	-4.9	126,175	0.00%
2023/11/01	43	89.79	55	90.06	89.50	-12	127,805	-0.01%
2023/10/31	48.4	91.65	75	92.09	89.40	-26.7	132,840	-0.02%
2023/10/30	43	94.96	56	95.20	93.70	-13	134,868	-0.01%
2023/10/27	154	96.41	141	95.40	94.30	13	138,647	0.01%	大買/大賣/
2023/10/26	85	93.50	113	93.22	93.20	-28	140,010	-0.02%	大賣/
2023/10/25	37	96.11	34	96.23	95.30	3	142,461	0.00%
2023/10/24	148	94.62	154.2	95.09	96.20	-6.2	142,120	0.00%	大買/大賣/
2023/10/23	98	92.45	117	92.44	92.50	-19	141,242	-0.01%	大賣/
2023/10/20	110.1	90.46	146.2	90.83	91.40	-36.1	141,005	-0.03%	大買/大賣/
2023/10/19	95.1	91.33	115.5	91.30	91.70	-20.4	140,393	-0.01%	大賣/
2023/10/18	165.4	90.62	144	90.73	91.00	21.4	139,872	0.02%	大買/大賣/
2023/10/17	96.3	96.89	76	96.23	94.70	20.3	137,104	0.01%
2023/10/16	45.4	98.63	26	98.77	98.00	19.4	135,942	0.01%
2023/10/13	78.1	99.21	62.2	99.48	99.10	15.9	135,724	0.01%
2023/10/12	76.1	101.45	106.2	101.86	102.50	-30.1	134,759	-0.02%	大賣/
2023/10/11	202.6	101.62	90	102.49	98.20	112.6	134,082	0.08%	大買/鉅額交易
2023/10/06	53	108.51	48	108.26	108.50	5	134,437	0.00%
2023/10/05	50.1	106.79	53	106.65	107.00	-2.9	136,130	0.00%
2023/10/04	69.6	105.16	37	105.27	106.00	32.6	137,219	0.02%
2023/10/03	90.5	110.01	86	108.77	108.00	4.5	137,686	0.00%
2023/10/02	90.2	108.68	143.9	109.24	111.00	-53.7	138,259	-0.04%	大賣/
2023/09/28	92	103.84	80	102.68	101.50	12	137,680	0.01%
2023/09/27	19	101.82	29	101.98	103.00	-10	137,943	-0.01%
2023/09/26	27.2	102.15	24	102.88	101.50	3.2	138,726	0.00%
2023/09/25	31.1	101.89	36	102.21	103.00	-4.9	139,770	0.00%
2023/09/22	30	100.64	37	101.39	102.50	-7	141,561	0.00%
2023/09/21	38.3	98.42	111	99.86	100.50	-72.7	142,708	-0.05%	大賣/
2023/09/20	177.4	99.53	136	100.25	98.70	41.3	143,098	0.03%	大買/大賣/
2023/09/19	137.5	99.27	73	99.75	98.40	64.5	143,234	0.04%	大買/
2023/09/18	51.7	101.59	26.1	102.30	101.00	25.6	143,749	0.02%
2023/09/15	25.2	105.82	37	106.23	104.50	-11.8	145,515	-0.01%
2023/09/14	47	105.94	61	106.31	106.00	-14	145,823	-0.01%
2023/09/13	21	101.62	20.1	102.18	102.00	0.9	145,987	0.00%
2023/09/12	85	102.58	75	102.21	102.00	10	147,817	0.01%
2023/09/11	78.3	102.99	83.6	104.19	102.50	-5.3	149,199	0.00%
2023/09/08	17.1	109.62	18	110.17	109.00	-0.9	149,315	0.00%
2023/09/07	33.3	111.39	29	111.47	110.00	4.3	150,140	0.00%
2023/09/06	19	113.53	46	113.51	113.50	-27	151,328	-0.02%
2023/09/05	49	111.96	36	112.31	112.50	13	152,889	0.01%
2023/09/04	63	111.95	67	111.78	112.50	-4	153,207	0.00%
2023/09/01	77.4	112.05	58.1	112.33	109.00	19.4	153,384	0.01%
2023/08/31	106.2	113.64	136.2	112.03	117.00	-30	151,878	-0.02%	大買/大賣/
2023/08/30	33	113.03	49	113.05	112.00	-16	150,388	-0.01%
2023/08/29	64.1	110.45	51	110.38	109.50	13.1	152,731	0.01%
2023/08/28	109.6	108.94	124	108.75	109.50	-14.4	153,126	-0.01%	大買/大賣/
2023/08/25	193.3	112.76	139.4	113.26	111.00	53.9	155,577	0.03%	大買/大賣/
2023/08/24	387.9	129.64	227.9	128.56	122.50	159.9	153,948	0.10%	大買/大賣/鉅額交易
2023/08/23	76.1	125.12	63.1	124.81	127.50	13	151,950	0.01%
2023/08/22	97.3	125.22	105.1	125.02	123.50	-7.8	154,442	-0.01%	大賣/
2023/08/21	77.1	121.21	81	120.77	121.00	-3.9	155,205	0.00%
2023/08/18	201.7	121.89	125.2	122.17	120.50	76.5	154,552	0.05%	大買/大賣/
2023/08/17	158.1	127.26	185.1	127.55	129.00	-27.1	151,273	-0.02%	大買/大賣/
2023/08/16	237.3	120.85	281.3	119.15	128.00	-44	147,325	-0.03%	大買/大賣/
2023/08/15	136.2	118.46	126.6	117.69	116.50	9.6	145,781	0.01%	大買/大賣/
2023/08/14	161.5	111.10	175	111.29	111.50	-13.4	144,619	-0.01%	大買/大賣/
2023/08/11	120.3	117.04	124.7	117.24	115.00	-4.4	141,921	0.00%	大買/大賣/
2023/08/10	240.3	114.19	230	114.16	113.50	10.3	140,567	0.01%	大買/大賣/
2023/08/09	196.2	121.89	161.6	122.28	120.00	34.7	137,269	0.03%	大買/大賣/
2023/08/08	252.7	129.65	234.5	129.96	129.00	18.2	136,528	0.01%	大買/大賣/
2023/08/07	53	120.97	73.3	122.29	125.00	-20.3	131,929	-0.02%
2023/08/04	197.5	114.55	190.1	114.95	114.00	7.4	130,249	0.01%	大買/大賣/
2023/08/02	107.5	129.23	99.1	127.43	121.50	8.4	125,410	0.01%	大買/
2023/08/01	127.9	132.81	122.2	131.99	135.00	5.8	123,181	0.00%	大買/大賣/
2023/07/31	193.8	153.81	156.8	149.57	141.50	37	119,189	0.03%	大買/大賣/
2023/07/28	282.4	153.74	254.3	153.72	157.00	28	117,057	0.02%	大買/大賣/
2023/07/27	57.1	155.19	23	157.09	154.00	34.1	114,413	0.03%
2023/07/26	17.1	153.67	14.4	151.21	156.50	2.8	115,335	0.00%
2023/07/25	33.1	157.61	32.4	157.45	152.00	0.7	115,259	0.00%
2023/07/24	19	153.53	23.1	150.62	158.00	-4.1	115,382	0.00%
2023/07/21	19.8	139.40	10.3	140.31	147.50	9.5	115,512	0.01%
2023/07/20	22.2	132.68	11.6	130.56	134.50	10.6	115,954	0.01%
2023/07/19	27.3	128.19	22.1	130.12	128.00	5.2	116,322	0.00%
2023/07/18	39	134.76	13	134.15	133.00	26	116,878	0.02%
2023/07/17	20.2	140.14	24.2	141.99	139.50	-4	117,000	0.00%
2023/07/14	42.2	136.13	16.7	139.41	142.00	25.5	118,026	0.02%
2023/07/13	101.6	133.25	83.2	134.12	132.00	18.5	117,676	0.02%	大買/
2023/07/12	109.2	121.22	123	121.47	124.00	-13.8	114,566	-0.01%	大買/大賣/
2023/07/11	67.1	110.98	72.2	110.58	113.00	-5.1	112,635	0.00%
2023/07/10	84	105.64	90	104.63	103.00	-6	111,414	-0.01%
2023/07/07	115	107.20	123	106.85	106.00	-8	110,867	-0.01%	大買/大賣/
2023/07/06	115	107.02	131.1	106.67	105.50	-16.1	109,008	-0.01%	大買/大賣/
2023/07/05	104.3	102.30	101	102.21	102.50	3.3	107,848	0.00%	大買/大賣/
2023/07/04	77.1	103.22	79.2	103.06	105.00	-2.2	106,113	0.00%
2023/07/03	51.1	95.80	42.1	96.14	95.70	9	105,150	0.01%
2023/06/30	213.1	88.75	225	89.06	90.80	-12	104,322	-0.01%	大買/大賣/
2023/06/29	189	82.66	193	82.43	83.60	-4	103,396	0.00%	大買/大賣/
2023/06/28	105	81.35	99.1	80.22	78.70	5.9	101,949	0.01%	大買/
2023/06/27	98	80.36	86.5	79.93	79.60	11.5	100,933	0.01%
2023/06/26	76.1	81.29	82	81.98	82.80	-5.9	100,256	-0.01%
2023/06/21	240.5	82.32	249	81.86	84.10	-8.5	99,270	-0.01%	大買/大賣/
2023/06/20	90	77.44	97	77.86	77.70	-7	97,590	-0.01%
2023/06/19	167	79.77	165	79.52	78.40	2	96,478	0.00%	大買/大賣/
2023/06/16	231	80.72	225	80.86	80.20	6	95,723	0.01%	大買/大賣/
2023/06/15	203	79.71	202	79.95	80.20	1	93,255	0.00%	大買/大賣/
2023/06/14	233	74.38	517	74.92	76.70	-284	90,825	-0.31%	大買/大賣/鉅額交易
2023/06/13	81	72.21	78	71.75	71.80	3	87,985	0.00%
2023/06/12	365.1	71.22	85.1	71.36	70.70	280	86,804	0.32%	大買/鉅額交易
2023/06/09	157	71.12	323.1	72.27	73.00	-166.1	84,944	-0.20%	大買/大賣/鉅額交易
2023/06/08	104.1	69.12	96.1	68.39	68.00	8	82,605	0.01%	大買/
2023/06/07	97	69.71	139	69.49	68.60	-42	81,273	-0.05%	大賣/
2023/06/06	198	70.62	83.9	70.90	70.60	114.1	79,813	0.14%	大買/鉅額交易
2023/06/05	114	71.66	106.4	71.24	71.00	7.6	79,062	0.01%	大買/大賣/
2023/06/02	181	72.76	163.1	72.98	71.10	17.9	77,459	0.02%	大買/大賣/
2023/06/01	184	67.50	183.1	67.43	69.40	1	73,617	0.00%	大買/大賣/
2023/05/31	158	66.97	162	66.60	66.70	-4	71,367	-0.01%	大買/大賣/
2023/05/30	211.3	67.15	183	66.93	66.30	28.3	66,044	0.04%	大買/大賣/
2023/05/29	141.5	68.13	129.1	68.51	68.00	12.4	63,640	0.02%	大買/大賣/
2023/05/26	227	65.55	231.1	66.02	65.00	-4	60,859	-0.01%	大買/大賣/
2023/05/25	79.1	60.12	104.9	60.67	61.70	-25.8	56,693	-0.05%	大賣/
2023/05/24	83	55.48	78.4	55.68	56.10	4.6	53,445	0.01%
2023/05/23	49	53.82	46.3	54.12	53.60	2.7	51,926	0.01%
2023/05/22	20.1	52.92	25	52.80	52.70	-4.9	50,829	-0.01%
2023/05/19	84	52.04	78.2	52.33	53.20	5.8	49,902	0.01%
2023/05/18	19	50.62	19	51.03	50.60	0	48,118	0.00%
2023/05/17	10	49.61	11	49.75	49.45	-1	46,770	0.00%
2023/05/16	16	49.00	13	48.92	48.45	3	45,829	0.01%
2023/05/15	32	49.34	15	48.78	48.50	17	44,747	0.04%
2023/05/12	43	50.09	47.4	50.21	50.10	-4.4	43,504	-0.01%
2023/05/11	7.1	47.28	8	47.46	47.50	-0.9	40,848	0.00%
2023/05/10	33	48.06	30	47.89	48.10	3	40,176	0.01%
2023/05/09	57	49.89	79	49.54	50.00	-22	39,277	-0.06%
2023/05/08	15	50.69	39	50.25	49.90	-24	38,509	-0.06%
2023/05/05	17	49.58	15	49.32	49.15	2	37,793	0.01%
2023/05/04	37	49.11	64	48.54	49.55	-27	37,416	-0.07%
2023/05/03	38.1	48.97	26	49.19	48.95	12.1	36,729	0.03%
2023/05/02	36	49.00	82	48.73	50.10	-46	36,394	-0.13%
2023/04/28	53	46.12	22	45.86	46.50	31	35,295	0.09%
2023/04/27	2	45.98	15	45.64	46.00	-13	34,667	-0.04%
2023/04/26	13	44.53	16	44.37	45.00	-3	33,828	-0.01%
2023/04/25	14.1	44.68	10	43.87	43.70	4.1	32,985	0.01%
2023/04/24	53	46.25	54.2	46.31	46.20	-1.2	31,630	0.00%
2023/04/21	20	44.68	31	44.58	44.50	-11	30,785	-0.04%
2023/04/20	28	45.49	26	45.46	45.80	2	29,599	0.01%
2023/04/19	33	46.12	18.1	45.84	45.65	14.9	28,817	0.05%
2023/04/18	9	43.69	43	43.92	43.45	-34	27,272	-0.12%
2023/04/17	7	44.24	9	44.36	44.20	-2	26,654	-0.01%
2023/04/14	11	44.10	254	44.00	43.95	-243	26,180	-0.93%	大賣/鉅額交易
2023/04/13	253.1	45.51	10	44.50	44.45	243.1	25,236	0.96%	大買/鉅額交易
2023/04/12	213	44.74	218	45.27	45.15	-5	24,386	-0.02%	大買/大賣/
2023/04/11	2	43.38	12.5	43.39	43.45	-10.5	23,306	-0.05%
2023/04/10	352	41.75	350.1	42.09	43.40	1.9	22,753	0.01%	大買/大賣/
2023/04/07	9.1	40.63	1	40.70	40.60	8.1	21,414	0.04%
2023/04/06	8.1	41.29	8	41.23	41.40	0.1	20,966	0.00%
2023/03/31	30	41.61	84	41.43	41.85	-54	20,410	-0.26%
2023/03/30	180	41.45	179.1	41.03	41.60	1	19,804	0.00%	大買/大賣/
2023/03/29	3.1	39.37	32	39.03	39.55	-29	18,541	-0.16%
2023/03/28	23	39.70	29	39.83	39.40	-6	18,323	-0.03%
2023/03/27	6	40.96	37.6	40.56	41.20	-31.6	18,137	-0.17%
2023/03/24	6.5	39.58	5	39.74	40.00	1.5	17,776	0.01%
2023/03/23	41	38.79	46	39.02	39.65	-5	16,814	-0.03%
2023/03/22	1	38.00	44.1	38.10	38.20	-43.1	15,790	-0.27%
2023/03/21	10	37.75	32	37.27	37.55	-22	15,307	-0.14%
2023/03/20	3	35.75	5	35.67	35.90	-2	14,354	-0.01%
2023/03/17	37	34.81	2	34.93	34.95	35	14,196	0.25%
2023/03/16	2	34.50	0.5	34.45	34.55	1.5	13,982	0.01%
2023/03/15	35	34.00	43	34.55	34.50	-8	13,837	-0.06%
2023/03/14	0	0.00	3	33.57	33.55	-3	13,442	-0.02%
2023/03/13	3.1	33.53	2	33.20	33.65	1.1	13,450	0.01%
2023/03/10	1.1	33.50	6.5	33.55	33.60	-5.5	13,325	-0.04%
2023/03/09	0	0.00	7	33.76	33.95	-7	13,293	-0.05%
2023/03/08	1	33.60	13.5	33.73	33.80	-12.5	13,102	-0.10%
2023/03/07	6	33.05	1	33.15	33.15	5	12,831	0.04%
2023/03/03	0	0.00	6	32.50	32.65	-6	12,665	-0.05%
2023/03/02	3	32.15	0	0.00	32.35	3	12,673	0.02%
2023/03/01	4.9	32.49	6.1	32.66	32.55	-1.2	12,625	-0.01%
2023/02/24	16	32.92	15.3	33.07	33.15	0.7	12,354	0.01%
2023/02/23	6.3	32.19	3.1	32.02	32.20	3.2	11,845	0.03%
2023/02/22	5	31.73	3	31.70	31.75	2	11,623	0.02%
2023/02/21	0	0.00	1	31.60	31.75	-1	11,700	-0.01%
2023/02/20	0	0.00	0.2	31.70	31.70	-0.2	11,823	0.00%
2023/02/16	0	0.00	22.6	31.56	31.50	-22.6	12,054	-0.19%
2023/02/14	0	0.00	3.2	31.80	31.75	-3.2	12,160	-0.03%
2023/02/13	0	0.00	4	31.31	31.70	-4	12,208	-0.03%
2023/02/10	4	31.50	0.2	31.30	31.20	3.8	12,266	0.03%
2023/02/09	0	0.00	7	31.50	31.80	-7	12,478	-0.06%
2023/02/07	0	0.00	0.2	31.89	31.95	-0.2	12,556	0.00%
2023/02/06	32.2	31.87	5.2	31.78	31.95	27	12,536	0.22%
2023/02/03	3	31.90	1	31.80	31.95	2	12,466	0.02%
2023/02/02	0	0.00	7.2	31.62	31.80	-7.2	12,352	-0.06%
2023/02/01	7	31.38	4.2	31.36	31.40	2.8	12,154	0.02%
2023/01/31	8	31.20	7	31.39	31.50	1	12,085	0.01%
2023/01/30	0	0.00	17.5	30.91	31.20	-17.5	11,639	-0.15%
2023/01/16	2.2	30.07	4.2	30.11	30.10	-2	11,192	-0.02%
2023/01/11	0	0.00	4	30.25	30.30	-4	11,486	-0.03%
2023/01/10	25	30.20	49	30.15	30.15	-24	11,454	-0.21%
2023/01/09	2	29.95	1	30.00	30.00	1	11,397	0.01%
2022/12/26	0.7	29.56	2	29.65	29.65	-1.3	11,466	-0.01%
2022/12/23	0	0.00	6	29.83	29.90	-6	11,554	-0.05%
2022/12/21	0	0.00	2	30.13	30.05	-2	11,359	-0.02%
2022/12/20	1	30.50	3	30.52	30.10	-2	11,021	-0.02%
2022/12/19	11	30.01	24.9	30.39	30.50	-13.9	10,535	-0.13%
2022/12/16	3.7	28.82	1.7	29.57	30.00	2	9,847	0.02%
2022/12/15	0	0.00	2	29.20	29.30	-2	9,325	-0.02%
2022/12/14	1	28.85	0	0.00	29.15	1	9,391	0.01%
2022/12/13	0	0.00	0.8	28.71	28.90	-0.8	9,446	-0.01%
2022/12/12	0.7	28.12	0	0.00	28.50	0.7	9,340	0.01%
2022/12/09	4	28.05	19.7	28.24	28.40	-15.7	9,552	-0.16%
2022/12/08	0	0.00	4	27.80	27.80	-4	9,404	-0.04%
2022/12/07	4	27.40	0	0.00	27.30	4	9,349	0.04%
2022/12/06	4	27.55	4	27.33	27.50	0	9,356	0.00%
2022/12/01	1.3	27.50	0	0.00	27.50	1.3	9,279	0.01%
2022/11/30	5	27.65	5	27.55	27.65	0	9,253	0.00%
2022/11/28	0	27.15	0	0.00	27.10	0	9,222	0.00%
2022/11/24	0.2	27.30	0	0.00	27.35	0.2	9,309	0.00%
2022/11/23	0	27.40	0	0.00	27.50	0	9,397	0.00%
2022/11/21	0.1	27.45	0	0.00	27.35	0.1	9,523	0.00%
2022/11/18	0.2	27.75	0	0.00	27.65	0.2	9,511	0.00%
2022/11/17	0	0.00	1	27.75	27.95	-1	9,526	-0.01%
2022/11/16	0	0.00	5	27.55	27.70	-5	9,458	-0.05%
2022/11/14	5	27.45	30	27.60	27.50	-25	9,287	-0.27%
2022/11/11	31	27.45	0	0.00	27.50	31	9,163	0.34%
2022/11/09	3.1	27.25	3	27.25	27.35	0.1	9,062	0.00%
2022/11/08	0	0.00	0.4	27.20	27.25	-0.4	9,048	0.00%
2022/11/07	3.4	26.33	3	26.70	26.80	0.4	8,928	0.00%
2022/10/17	0	0.00	5.6	26.33	26.60	-5.6	8,831	-0.06%
2022/10/11	0	0.00	1	26.30	26.30	-1	8,716	-0.01%
2022/10/06	0.1	27.15	0	0.00	27.00	0.1	8,712	0.00%
2022/09/28	0	0.00	1	26.80	26.85	-1	9,189	-0.01%
2022/09/22	8.1	27.25	0	0.00	27.25	8.1	9,861	0.08%
2022/09/21	0	0.00	1	27.40	27.40	-1	9,831	-0.01%
2022/09/20	0	0.00	0.2	27.73	27.80	-0.2	9,690	0.00%
2022/09/19	4	27.15	0.1	27.65	27.55	3.9	9,452	0.04%
2022/09/16	5.1	27.18	0	27.45	27.35	5.1	9,314	0.05%
2022/09/14	29	27.45	29	27.40	27.40	0	9,045	0.00%
2022/09/02	4	27.35	0	0.00	27.30	4	9,268	0.04%
2022/08/30	0.3	27.50	0	0.00	27.50	0.3	9,167	0.00%
2022/08/29	1	27.35	0	0.00	27.35	1	9,085	0.01%
2022/08/24	0.5	27.94	0	0.00	27.85	0.5	9,036	0.01%
2022/08/22	0.5	28.22	0	0.00	28.20	0.5	9,079	0.01%
2022/08/18	0	0.00	7	28.20	28.35	-7	9,070	-0.08%
2022/08/16	0	0.00	2	27.88	28.20	-2	9,090	-0.02%
2022/08/15	0.5	28.35	4	27.85	27.90	-3.5	9,039	-0.04%
2022/08/09	8	27.95	1	27.75	28.00	7	8,789	0.08%
2022/08/08	2	27.43	5.1	27.48	27.65	-3.1	8,686	-0.04%
2022/08/05	0	0.00	2	26.88	27.35	-2	8,636	-0.02%
2022/08/04	0	0.00	1	26.70	26.70	-1	8,585	-0.01%
2022/08/01	0.1	26.35	0	0.00	26.30	0.1	9,017	0.00%
2022/07/22	0.1	25.15	0	0.00	25.10	0.1	9,154	0.00%
2022/07/21	0	0.00	3	24.90	25.10	-3	9,340	-0.03%
2022/07/20	0.1	25.10	0	0.00	24.90	0.1	9,412	0.00%
2022/07/18	1	24.35	0	0.00	24.50	1	9,641	0.01%
2022/07/14	3	24.35	0	0.00	24.30	3	9,570	0.03%
2022/07/13	4	24.13	0	0.00	23.95	4	9,570	0.04%
2022/07/12	2	23.93	1	23.90	23.95	1	9,525	0.01%
2022/07/06	0.2	23.65	0	0.00	23.40	0.2	9,172	0.00%
2022/07/05	5.4	26.11	0	0.00	26.25	5.4	8,734	0.06%
2022/07/04	0.1	26.50	0	0.00	26.30	0.1	8,555	0.00%
2022/07/01	3	26.48	0	0.00	26.35	3	8,570	0.04%
2022/06/29	1.5	27.78	0	0.00	27.65	1.5	8,141	0.02%
2022/06/27	1	28.35	1	28.45	28.45	0	8,146	0.00%
2022/06/24	0	0.00	1	28.35	28.70	-1	8,126	-0.01%
2022/06/21	0	0.00	9	28.75	28.75	-9	8,161	-0.11%
2022/06/20	0	0.00	1	28.55	28.20	-1	8,198	-0.01%
2022/06/17	0	0.00	3	28.65	28.95	-3	8,162	-0.04%
2022/06/16	0.1	28.85	0	0.00	28.85	0.1	8,147	0.00%
2022/06/13	4	28.35	0	0.00	28.45	4	8,367	0.05%
2022/06/08	0.1	28.60	5	28.55	28.65	-4.9	8,456	-0.06%
2022/06/07	0	0.00	1	28.65	28.55	-1	8,551	-0.01%
2022/06/06	0.1	28.75	0	0.00	28.55	0.1	8,762	0.00%
2022/06/02	1	28.80	0	0.00	28.80	1	8,880	0.01%
2022/06/01	1	28.70	0	0.00	28.60	1	9,181	0.01%
2022/05/31	1	28.25	0	0.00	28.40	1	9,331	0.01%
2022/05/30	0	0.00	2	28.13	28.20	-2	9,486	-0.02%
2022/05/27	1	27.75	4.1	27.69	27.65	-3.1	9,786	-0.03%
2022/05/26	0	0.00	2	27.48	27.35	-2	10,328	-0.02%
2022/05/24	2.1	27.50	1	27.45	27.30	1.1	15,680	0.01%
2022/05/19	0	0.00	2	27.78	28.05	-2	16,453	-0.01%
2022/05/18	1.1	27.91	0	0.00	27.85	1.1	16,634	0.01%
2022/05/17	0	27.95	0	0.00	27.85	0	16,654	0.00%
2022/05/16	3	27.60	5	27.50	27.60	-2	16,825	-0.01%
2022/05/13	16	27.06	0	0.00	27.15	16	17,090	0.09%
2022/05/11	2.2	27.31	0	0.00	27.30	2.2	17,331	0.01%
2022/05/10	4	27.16	2	27.05	27.40	2	17,953	0.01%
2022/05/09	10.4	27.67	0	0.00	27.70	10.4	18,037	0.06%
2022/05/06	1	28.80	1	29.05	29.05	0	18,036	0.00%
2022/05/05	0	0.00	2	28.95	29.15	-2	18,217	-0.01%
2022/05/04	0	0.00	1.1	28.67	28.80	-1.1	18,422	-0.01%
2022/04/29	0	0.00	2	28.43	28.50	-2	19,259	-0.01%
2022/04/28	2.1	28.40	0	0.00	28.40	2.1	19,548	0.01%
2022/04/27	2	28.40	0	0.00	28.25	2	20,025	0.01%
2022/04/26	3.3	28.76	0	0.00	28.85	3.3	20,920	0.02%
2022/04/25	3	28.70	0	0.00	28.60	3	20,981	0.01%
2022/04/22	0	0.00	0	29.20	29.10	0	20,926	0.00%
2022/04/21	0.2	29.35	0.2	29.36	29.30	0	20,976	0.00%
2022/04/20	0	0.00	2	29.35	29.15	-2	21,222	-0.01%
2022/04/18	1	29.20	0	0.00	29.35	1	21,638	0.00%
2022/04/15	1	29.30	2	29.30	29.40	-1	21,712	0.00%
2022/04/14	0	0.00	1	29.45	29.50	-1	21,752	0.00%
2022/04/13	0	0.00	1	29.35	29.40	-1	21,823	0.00%
2022/04/11	5.3	29.15	3.4	29.15	29.05	1.9	21,787	0.01%
2022/04/08	0	0.00	1	29.30	29.15	-1	21,735	0.00%
2022/04/07	2.2	29.61	3	29.35	29.25	-0.8	21,684	0.00%
2022/04/06	8	29.86	0	0.00	29.80	8	21,532	0.04%
2022/04/01	3	29.87	1	29.80	29.90	2	21,560	0.01%
2022/03/31	1	29.95	0	0.00	29.75	1	21,547	0.00%
2022/03/30	0.1	29.85	0	0.00	29.85	0.1	21,445	0.00%
2022/03/29	0.1	29.85	0	0.00	29.80	0.1	21,425	0.00%
2022/03/28	0.2	29.75	1	30.00	29.95	-0.8	21,459	0.00%
2022/03/24	1	29.50	0	0.00	29.70	1	21,579	0.00%
2022/03/22	1	30.00	0.1	30.05	30.00	0.9	21,462	0.00%
2022/03/21	6	30.07	1.4	30.01	30.05	4.6	21,350	0.02%
2022/03/18	3	29.60	0	0.00	29.75	3	21,183	0.01%
2022/03/17	2.5	29.64	0	0.00	29.60	2.5	21,161	0.01%
2022/03/16	5	29.25	0	0.00	29.50	5	20,999	0.02%
2022/03/15	0	0.00	2.1	29.55	29.35	-2.1	20,977	-0.01%
2022/03/11	2	29.50	0	0.00	29.50	2	20,957	0.01%
2022/03/10	0.1	29.25	1	29.25	29.45	-0.9	20,969	0.00%
2022/03/09	1.3	28.91	2	28.80	28.80	-0.7	20,932	0.00%
2022/03/08	0.1	28.95	2	29.00	28.95	-1.9	20,708	-0.01%
2022/03/07	2.1	29.00	5	28.97	28.90	-2.9	20,692	-0.01%
2022/03/02	1	29.30	0	0.00	29.35	1	20,565	0.00%
2022/03/01	0	0.00	6	29.45	29.35	-6	20,298	-0.03%
2022/02/25	1	29.25	7	29.60	29.40	-6	19,738	-0.03%
2022/02/24	12	29.19	19	29.50	29.25	-7	15,179	-0.05%
2022/02/23	5	30.00	0	0.00	30.00	5	14,379	0.03%
2022/02/22	8	30.08	6	30.19	30.25	2	14,076	0.01%
2022/02/18	5	30.50	0	0.00	30.30	5	13,645	0.04%
2022/02/17	1	30.40	2	30.45	30.60	-1	13,443	-0.01%
2022/02/16	3.7	30.41	0	0.00	30.40	3.7	13,387	0.03%
2022/02/15	1	30.10	1	30.50	30.65	0	13,191	0.00%
2022/02/14	8	30.38	0	0.00	30.30	8	12,885	0.06%
2022/02/11	0	0.00	0.1	30.95	31.00	-0.1	12,731	0.00%
2022/02/10	28	30.55	5	30.76	30.80	23	12,609	0.18%
2022/02/09	2	31.85	0	0.00	32.00	2	12,229	0.02%
2022/02/08	3	31.90	0	0.00	32.00	3	12,001	0.02%
2022/02/07	1	31.30	4	31.45	31.60	-3	11,987	-0.03%
2022/01/25	2	31.25	42	31.39	31.60	-40	11,590	-0.35%
2022/01/24	31.1	30.97	31	31.26	31.45	0.1	11,204	0.00%
2022/01/21	2.1	30.90	3	30.97	31.25	-1	10,801	-0.01%
2022/01/20	7	31.05	10.2	31.15	31.50	-3.2	10,475	-0.03%
2022/01/19	4.1	31.07	7	30.95	30.95	-2.9	9,896	-0.03%
2022/01/14	1	29.80	1	29.85	29.85	0	8,630	0.00%
2022/01/13	0	0.00	0	30.00	30.00	0	8,751	0.00%
2022/01/12	0.1	29.75	2	29.50	29.75	-1.9	8,633	-0.02%
2022/01/11	0	0.00	2	29.30	29.35	-2	8,401	-0.02%
2022/01/10	2	29.18	0	0.00	29.10	2	8,222	0.02%
2022/01/07	1.2	28.95	0	0.00	29.05	1.2	8,195	0.01%
2022/01/06	8	29.00	0	0.00	28.95	8	8,183	0.10%
2022/01/05	0.1	29.15	12.3	29.08	29.05	-12.2	8,214	-0.15%
2022/01/03	3	29.10	0	0.00	29.00	3	8,450	0.04%
2021/12/30	0	0.00	5	29.20	29.15	-5	8,766	-0.06%
2021/12/29	0	0.00	6	29.25	29.25	-6	8,830	-0.07%
2021/12/28	0	0.00	1	29.20	29.20	-1	8,874	-0.01%
2021/12/27	0	0.00	6	29.15	29.20	-6	8,883	-0.07%
2021/12/24	0	0.00	4	29.10	29.10	-4	8,970	-0.04%
2021/12/23	1	29.05	1	29.10	28.95	0	8,972	0.00%
2021/12/22	1	28.95	3	28.95	28.95	-2	9,038	-0.02%
2021/12/21	2	29.10	5	29.10	28.95	-3	8,999	-0.03%
2021/12/20	6	28.72	2	28.80	28.90	4	8,949	0.04%
2021/12/13	2	29.23	2	29.00	29.00	0	9,093	0.00%
2021/12/09	0	0.00	2	29.10	29.15	-2	9,208	-0.02%
2021/12/08	2	29.15	0	0.00	29.20	2	9,224	0.02%
2021/12/07	1	29.10	1	29.15	29.35	0	9,211	0.00%
2021/12/06	0	0.00	1	29.25	29.30	-1	9,161	-0.01%
2021/12/03	1	29.15	0	0.00	29.15	1	9,194	0.01%
2021/12/01	0	0.00	8	29.15	29.30	-8	9,177	-0.09%
2021/11/30	6	28.60	3	29.80	28.60	3	9,029	0.03%
2021/11/29	30	29.01	1	28.85	29.30	29	8,533	0.34%
2021/11/26	1.4	29.34	10	29.65	29.15	-8.6	8,478	-0.10%
2021/11/23	0	0.00	1	29.00	29.10	-1	8,519	-0.01%
2021/11/22	0	0.00	1	29.35	29.40	-1	8,569	-0.01%
2021/11/19	0	0.00	9	29.08	29.20	-9	8,606	-0.10%
2021/11/18	0.2	28.90	0	0.00	28.80	0.2	8,619	0.00%
2021/11/17	4	29.08	3	28.80	28.80	1	8,680	0.01%
2021/11/16	0	0.00	3	29.02	29.05	-3	8,713	-0.03%
2021/11/11	4	28.68	0	0.00	28.65	4	8,921	0.04%
2021/11/10	0	0.00	2	28.83	28.95	-2	9,163	-0.02%
2021/11/09	0	0.00	1	28.65	28.85	-1	9,297	-0.01%
2021/11/08	17.1	28.42	1	28.50	28.45	16.1	9,288	0.17%
2021/11/05	3.6	29.34	2	29.48	29.55	1.6	9,167	0.02%
2021/11/04	6	29.62	9	29.76	29.80	-3	9,214	-0.03%
2021/11/03	1	29.10	1	29.15	29.30	0	9,028	0.00%
2021/11/02	0	0.00	1	29.20	29.20	-1	9,382	-0.01%
2021/11/01	2	28.88	3	28.97	29.10	-1	9,537	-0.01%
2021/10/29	2.2	29.36	6	29.14	29.20	-3.9	9,619	-0.04%
2021/10/28	0	0.00	4	29.34	29.35	-4	9,800	-0.04%
2021/10/27	0	29.20	7	29.25	29.35	-7	9,985	-0.07%
2021/10/26	1	29.25	0	0.00	29.30	1	10,226	0.01%
2021/10/25	5	29.20	5	29.20	29.20	0	10,286	0.00%
2021/10/22	0	0.00	2	29.20	29.25	-2	10,483	-0.02%
2021/10/21	5	29.15	12	29.19	29.10	-7	10,481	-0.07%
2021/10/20	2	28.50	15	28.82	28.90	-13	10,426	-0.12%
2021/10/19	1	28.25	0	0.00	28.50	1	10,454	0.01%
2021/10/18	9.1	28.52	0	0.00	28.35	9.1	10,711	0.08%
2021/10/15	1	28.55	13	28.56	28.70	-12	12,208	-0.10%
2021/10/14	2	28.45	5	28.40	28.40	-3	12,692	-0.02%
2021/10/13	21	28.72	21	28.68	28.70	0	12,980	0.00%
2021/10/12	0	0.00	3	28.68	28.70	-3	13,135	-0.02%
2021/10/08	13	28.42	14	28.50	28.40	-1	13,243	-0.01%
2021/10/07	14	28.26	18	28.29	28.35	-4	13,279	-0.03%
2021/10/06	6	27.45	0	0.00	27.55	6	13,170	0.05%
2021/10/04	2	27.15	0	0.00	27.15	2	13,283	0.02%
2021/10/01	2	27.30	1	27.30	27.45	1	13,427	0.01%
2021/09/29	0	0.00	7	27.16	27.25	-7	13,541	-0.05%
2021/09/28	1	27.60	0	0.00	27.70	1	13,644	0.01%
2021/09/27	0	0.00	5	27.75	27.60	-5	13,995	-0.04%
2021/09/17	2	27.70	1	27.70	27.70	1	14,159	0.01%
2021/09/16	0	0.00	1	27.75	27.70	-1	14,152	-0.01%
2021/09/15	2	27.70	23	27.80	27.75	-21	14,166	-0.15%
2021/09/14	0	27.20	1	27.30	27.20	-1	14,033	-0.01%
2021/09/13	0.1	27.15	0	0.00	27.05	0.1	14,016	0.00%
2021/09/10	1	27.15	0	0.00	27.15	1	14,056	0.01%
2021/09/08	1	27.15	0	0.00	27.20	1	14,292	0.01%
2021/09/07	0	0.00	2	27.50	27.45	-2	14,376	-0.01%
2021/09/06	4.1	27.70	0	0.00	27.55	4.1	14,502	0.03%
2021/09/03	0	0.00	2	27.60	27.55	-2	14,530	-0.01%
2021/08/31	0	0.00	1	27.50	27.40	-1	14,874	-0.01%
2021/08/27	1	27.50	3	27.48	27.50	-2	14,902	-0.01%
2021/08/26	7	27.29	1	27.35	27.35	6	14,962	0.04%
2021/08/25	7.2	27.78	5	27.73	27.75	2.2	15,092	0.01%
2021/08/24	10.1	27.55	17	27.50	27.60	-7	15,225	-0.05%
2021/08/23	3	27.00	0	0.00	26.95	3	15,310	0.02%
2021/08/20	1	26.75	0	0.00	26.90	1	15,435	0.01%
2021/08/19	5	26.67	35	26.60	26.70	-30	16,216	-0.18%
2021/08/17	2	26.75	2.5	26.94	26.75	-0.5	16,279	0.00%
2021/08/16	16	26.84	0	0.00	26.70	16	16,316	0.10%
2021/08/13	16	27.11	9	27.07	27.15	7	16,292	0.04%
2021/08/12	6	27.20	0	0.00	27.35	6	16,283	0.04%
2021/08/11	15	27.28	3	27.20	27.20	12	16,355	0.07%
2021/08/10	1	27.15	0	0.00	27.20	1	16,448	0.01%
2021/08/09	4.3	27.25	0	0.00	27.30	4.3	16,610	0.03%
2021/08/06	3	27.60	1	27.70	27.70	2	16,679	0.01%
2021/08/05	24	27.14	0	0.00	27.10	24	16,561	0.14%
2021/08/04	2	27.20	2	27.20	27.30	0	16,863	0.00%
2021/08/03	7	27.31	1	27.20	27.40	6	17,018	0.04%
2021/08/02	3.1	27.67	0	0.00	27.60	3.1	17,057	0.02%
2021/07/30	12.1	27.84	0	0.00	27.75	12.1	16,996	0.07%
2021/07/29	2	28.08	0	0.00	28.00	2	16,936	0.01%
2021/07/28	15	27.85	35	27.80	28.05	-20	17,088	-0.12%
2021/07/27	4	28.14	20	28.15	28.15	-16	17,297	-0.09%
2021/07/26	1.1	28.30	20	28.35	28.10	-19	17,603	-0.11%
2021/07/23	3	28.13	10	28.25	28.10	-7	17,588	-0.04%
2021/07/22	35.1	28.25	3	28.35	28.20	32.1	17,556	0.18%
2021/07/21	90.9	28.09	1	28.00	28.05	89.9	17,414	0.52%
2021/07/20	12	31.29	52	31.22	31.20	-40	16,072	-0.25%
2021/07/19	1	31.45	6	31.65	31.65	-5	15,731	-0.03%
2021/07/16	1.1	31.71	0	0.00	31.75	1.1	15,823	0.01%
2021/07/15	2.1	32.10	0	0.00	31.95	2.1	15,840	0.01%
2021/07/14	0	0.00	5	32.10	32.10	-5	15,771	-0.03%
2021/07/13	0.1	32.45	6	32.48	32.20	-5.9	15,830	-0.04%
2021/07/12	5	32.80	1	32.75	32.65	4	15,761	0.03%
2021/07/09	5	32.65	6.7	32.74	32.70	-1.7	15,802	-0.01%
2021/07/08	10	32.90	10	32.90	32.80	0	16,007	0.00%
2021/07/07	11	32.72	11	32.71	32.75	0	16,035	0.00%
2021/07/06	5	32.75	11	32.69	32.70	-6	16,221	-0.04%
2021/07/05	27	32.58	23	32.57	32.55	4	16,263	0.02%
2021/07/02	12	31.66	18	32.26	32.35	-6	16,203	-0.04%
2021/07/01	15	31.18	10	31.10	31.05	5	16,089	0.03%
2021/06/30	10	30.98	13	31.04	31.00	-3	16,096	-0.02%
2021/06/29	3	30.70	0	0.00	30.75	3	16,144	0.02%
2021/06/28	0	0.00	3	30.95	30.80	-3	16,267	-0.02%
2021/06/22	3	30.50	0	0.00	30.40	3	16,918	0.02%
2021/06/21	3.1	30.50	1	30.60	30.30	2.1	17,834	0.01%
2021/06/18	1	30.85	0	0.00	30.65	1	18,194	0.01%
2021/06/17	11	30.80	10	30.75	30.60	1	18,405	0.01%
2021/06/16	0	0.00	0.5	30.76	30.60	-0.5	19,062	0.00%
2021/06/11	25.1	30.28	15	30.25	30.15	10.1	19,612	0.05%
2021/06/10	1	30.30	1	30.00	30.25	0	19,681	0.00%
2021/06/09	1	30.25	0	0.00	30.20	1	19,730	0.01%
2021/06/08	10	30.85	10	30.70	30.65	0	19,762	0.00%
2021/06/07	3	30.65	1.1	30.61	30.55	2	19,818	0.01%
2021/06/04	2.3	30.96	2	30.85	30.95	0.3	19,841	0.00%
2021/06/03	2.1	31.35	13	31.20	31.25	-10.9	19,870	-0.05%
2021/06/02	20	31.46	22	31.39	31.35	-2	19,923	-0.01%
2021/06/01	23	31.14	22.2	31.22	31.40	0.8	19,887	0.00%
2021/05/31	21	30.58	22	30.68	30.75	-1	19,846	-0.01%
2021/05/28	12	30.15	12	30.19	30.55	0	19,835	0.00%
2021/05/27	1	29.50	1	29.75	29.55	0	19,905	0.00%
2021/05/26	20	29.88	21	29.75	29.70	-1	19,518	-0.01%
2021/05/25	18.1	29.61	0	0.00	29.55	18.1	19,581	0.09%
2021/05/21	1	29.10	1	29.10	29.10	0	19,682	0.00%
2021/05/20	0.1	29.40	1	29.30	29.20	-1	19,584	0.00%
2021/05/19	0	0.00	1	29.10	29.15	-1	19,594	-0.01%
2021/05/18	73	28.57	71	28.61	28.70	2	19,648	0.01%
2021/05/17	7.1	28.29	0	0.00	27.90	7.1	19,605	0.04%
2021/05/14	23	29.95	44	29.53	29.55	-21	19,375	-0.11%
2021/05/13	2	29.85	1	29.95	29.70	1	19,318	0.01%
2021/05/12	7	29.56	8	29.76	30.00	-1	19,135	-0.01%
2021/05/11	14.1	30.77	14	30.50	30.50	0.1	18,813	0.00%
2021/05/10	2	30.80	1	30.80	31.20	1	18,683	0.01%
2021/05/07	1	31.00	0	0.00	31.15	1	19,015	0.01%
2021/05/06	35	31.08	0	0.00	30.75	35	19,568	0.18%
2021/05/05	11	31.04	5	30.80	30.80	6	20,029	0.03%
2021/05/04	2	30.95	18	30.83	31.15	-16	19,961	-0.08%
2021/05/03	6	31.83	25	31.75	31.65	-19	19,780	-0.10%
2021/04/29	0	0.00	5	32.55	32.70	-5	19,586	-0.03%
2021/04/28	4	32.63	1	32.65	32.70	3	19,594	0.02%
2021/04/27	0	0.00	1	32.65	32.60	-1	19,730	-0.01%
2021/04/26	22	32.77	12	32.86	32.80	10	19,659	0.05%
2021/04/23	4	32.26	5	32.25	32.45	-1	19,574	-0.01%
2021/04/22	0.1	32.70	0	0.00	32.55	0.1	19,688	0.00%
2021/04/21	7.2	33.03	12	32.98	33.00	-4.8	19,681	-0.02%
2021/04/20	12	33.05	1	33.10	33.10	11	19,604	0.06%
2021/04/19	20	33.06	15	33.10	33.05	5	19,556	0.03%
2021/04/16	9	32.91	0	0.00	32.95	9	19,469	0.05%
2021/04/14	8	32.79	19	32.80	33.00	-11	19,450	-0.06%
2021/04/13	23	33.51	0	0.00	33.15	23	19,250	0.12%
2021/04/12	18.2	33.51	10	33.45	33.40	8.2	19,191	0.04%
2021/04/09	27.3	33.76	30	33.73	33.70	-2.7	19,040	-0.01%
2021/04/08	15	33.53	13	33.65	33.55	2	18,929	0.01%
2021/04/07	29	33.61	20	33.45	33.45	9	18,819	0.05%
2021/04/06	10	33.50	10	33.45	33.40	0	18,656	0.00%
2021/04/01	22	33.52	11	33.49	33.40	11	18,698	0.06%
2021/03/31	13	33.78	11	33.53	33.50	2	18,637	0.01%
2021/03/30	10	33.65	22	33.80	33.85	-12	18,519	-0.06%
2021/03/29	16.9	33.27	11	33.50	33.55	5.9	18,451	0.03%
2021/03/26	33	33.29	36	33.32	33.45	-3	18,397	-0.02%
2021/03/25	20	33.23	7	33.10	33.20	13	18,661	0.07%
2021/03/24	51.1	33.90	33	33.75	33.75	18.1	18,375	0.10%
2021/03/23	4.6	34.19	2.1	34.34	34.75	2.5	17,678	0.01%
2021/03/22	13	34.23	8	34.06	34.35	5	17,445	0.03%
2021/03/19	15.4	33.84	3	34.02	33.85	12.4	17,615	0.07%
2021/03/18	17.2	33.15	311	34.01	33.85	-293.8	17,268	-1.70%	大賣/鉅額交易
2021/03/17	16	32.60	0.1	32.60	32.65	15.9	16,685	0.10%
2021/03/16	0	0.00	2.9	32.57	32.60	-2.9	16,767	-0.02%
2021/03/15	299.2	32.63	2	32.73	32.60	297.2	16,836	1.77%	大買/鉅額交易
2021/03/12	0	0.00	1	32.25	32.40	-1	16,874	-0.01%
2021/03/11	14	32.16	0.5	32.17	32.25	13.5	16,894	0.08%
2021/03/10	1	32.25	28	32.33	32.10	-27	16,992	-0.16%
2021/03/09	1.1	31.75	4	31.88	32.00	-2.9	17,174	-0.02%
2021/03/08	1	31.70	0	0.00	31.80	1	17,336	0.01%
2021/03/05	2	31.65	0	0.00	31.65	2	17,400	0.01%
2021/03/03	0.1	31.35	0	0.00	31.40	0.1	17,975	0.00%
2021/03/02	6	31.79	5	31.95	31.35	1	17,826	0.01%
2021/02/26	10	31.50	0	0.00	32.00	10	17,634	0.06%
2021/02/25	5	31.80	11	31.94	31.70	-6	17,263	-0.03%
2021/02/24	20	32.06	21	32.09	31.90	-1	17,199	-0.01%
2021/02/23	25	31.81	0	0.00	31.80	25	17,047	0.15%
2021/02/19	0.3	30.80	10	30.70	31.15	-9.7	17,001	-0.06%
2021/02/18	0	0.00	0.3	30.80	30.80	-0.3	17,007	0.00%
2021/02/17	0	0.00	1	30.95	31.00	-1	17,080	-0.01%
2021/02/05	0	0.00	0.1	30.80	30.80	-0.1	17,294	0.00%
2021/02/03	1.1	31.19	0	0.00	31.10	1.1	17,275	0.01%
2021/02/02	2	31.13	2	31.35	31.15	0	17,264	0.00%
2021/02/01	1	30.80	1	30.95	31.10	0	17,212	0.00%
2021/01/29	1	31.15	1	31.90	31.25	0	17,075	0.00%
2021/01/28	8	32.69	10	32.50	32.70	-2	16,547	-0.01%
2021/01/27	0	0.00	15.7	31.58	32.35	-15.7	15,969	-0.10%
2021/01/26	11.1	31.10	4	31.26	30.85	7.1	15,400	0.05%
2021/01/25	0	0.00	26	30.98	31.20	-26	15,324	-0.17%
2021/01/22	0	0.00	12	30.30	30.70	-12	15,169	-0.08%
2021/01/21	20	29.99	3	30.25	29.90	17	15,053	0.11%
2021/01/20	11	30.12	1.3	30.41	30.00	9.7	15,065	0.06%
2021/01/19	0	0.00	5	30.90	30.75	-5	14,868	-0.03%
2021/01/18	1	30.75	1	30.65	30.65	0	14,940	0.00%
2021/01/15	5.5	31.17	8	32.05	31.00	-2.5	14,884	-0.02%
2021/01/14	1	31.55	1	31.50	31.65	0	14,880	0.00%
2021/01/13	0	0.00	27	30.87	30.90	-27	14,588	-0.19%
2021/01/11	4.1	30.72	0	0.00	31.00	4.1	14,358	0.03%
2021/01/08	1	30.80	3	30.90	31.00	-2	14,310	-0.01%
2021/01/07	0	0.00	1	30.60	30.50	-1	14,310	-0.01%
2021/01/06	5	30.40	8	30.47	30.35	-3	14,332	-0.02%
2021/01/05	0	0.00	0.2	30.50	30.50	-0.2	14,261	0.00%
2021/01/04	0.1	30.85	7	30.99	30.80	-6.9	14,338	-0.05%
2020/12/31	5	30.92	0.3	31.00	31.00	4.7	14,232	0.03%
2020/12/30	0.6	30.95	0	0.00	31.15	0.6	14,284	0.00%
2020/12/28	3	31.07	9	31.04	31.05	-6	14,242	-0.04%
2020/12/25	0	0.00	1	30.55	30.55	-1	14,281	-0.01%
2020/12/24	2	30.52	2	30.48	30.65	0	14,304	0.00%
2020/12/23	1	30.00	5	29.92	30.00	-4	14,316	-0.03%
2020/12/22	15	30.04	29	30.22	30.05	-14	14,312	-0.10%
2020/12/21	23	29.51	8	29.76	30.05	15	14,500	0.10%
2020/12/18	9	30.40	2	30.48	30.20	7	14,448	0.05%
2020/12/17	12	30.43	1.5	30.47	30.40	10.5	14,367	0.07%
2020/12/16	10	30.20	23	30.47	31.05	-13	14,155	-0.09%
2020/12/15	4	30.11	3	30.10	30.05	1	14,004	0.01%
2020/12/14	9	30.52	5	30.69	31.05	4	13,637	0.03%
2020/12/11	0	0.00	1	31.50	31.60	-1	13,407	-0.01%
2020/12/10	5.2	31.58	5	31.50	31.65	0.2	13,431	0.00%
2020/12/09	21.1	32.19	6.1	32.06	32.15	15	13,358	0.11%
2020/12/08	9	32.00	3.2	31.89	31.80	5.8	13,298	0.04%
2020/12/07	14	31.44	1	31.60	31.55	13	13,328	0.10%
2020/12/04	1.1	31.11	0	0.00	31.30	1.1	13,346	0.01%
2020/12/03	6	31.27	1	31.65	31.30	5	13,311	0.04%
2020/12/02	1	31.45	5	31.22	31.45	-4	13,065	-0.03%
2020/12/01	0	0.00	3	30.60	30.65	-3	12,992	-0.02%
2020/11/30	14	31.03	6	31.23	29.85	8	12,941	0.06%
2020/11/27	14	30.73	9	30.82	30.95	5	12,362	0.04%
2020/11/26	0	30.13	2	30.30	30.30	-2	12,214	-0.02%
2020/11/25	3	30.30	3	30.05	30.05	0	12,470	0.00%
2020/11/24	5	30.20	1	30.25	30.25	4	12,502	0.03%
2020/11/23	5	30.09	1	30.35	30.10	4	12,574	0.03%
2020/11/20	3	29.95	0	0.00	30.05	3	12,639	0.02%
2020/11/19	6	29.99	0	0.00	29.95	6	13,095	0.05%
2020/11/18	1.5	30.13	0	0.00	30.15	1.5	13,270	0.01%
2020/11/17	1	30.05	5	30.25	30.30	-4	13,303	-0.03%
2020/11/16	13	30.18	6	30.36	30.40	7	13,666	0.05%
2020/11/13	2	30.25	8	29.96	30.30	-6	13,937	-0.04%
2020/11/12	1	29.50	7	29.05	29.20	-6	13,711	-0.04%
2020/11/11	6	29.27	0	0.00	29.45	6	13,805	0.04%
2020/11/09	0	29.35	0	0.00	29.50	0	14,204	0.00%
2020/11/06	1	29.30	0	0.00	29.15	1	14,334	0.01%
2020/11/05	0	0.00	5	29.30	29.10	-5	14,507	-0.03%
2020/11/04	1	29.00	6	29.00	29.00	-5	14,677	-0.03%
2020/11/02	4	28.33	0	0.00	28.35	4	14,923	0.03%
2020/10/29	3	28.65	0	0.00	28.70	3	15,516	0.02%
2020/10/28	6.1	29.50	2	29.38	29.15	4.1	15,648	0.03%
2020/10/27	1	29.00	0	0.00	29.00	1	15,788	0.01%
2020/10/26	1	29.35	2	29.40	29.30	-1	15,965	-0.01%
2020/10/23	6	28.95	11	28.89	28.85	-5	15,965	-0.03%
2020/10/22	1	28.50	1	28.65	28.75	0	16,121	0.00%
2020/10/21	4	28.69	1	29.20	28.55	3	16,129	0.02%
2020/10/20	0	0.00	2	29.03	28.95	-2	16,591	-0.01%
2020/10/16	5	29.00	0	0.00	28.80	5	17,377	0.03%
2020/10/15	8	29.37	8	29.23	29.10	0	17,940	0.00%
2020/10/14	1	29.10	5	29.11	29.05	-4	18,796	-0.02%
2020/10/13	1	28.60	0	0.00	28.70	1	19,194	0.01%
2020/10/12	5	28.96	3	29.00	28.85	2	19,999	0.01%
2020/10/08	0	0.00	1	29.65	29.70	-1	20,058	0.00%
2020/10/07	1	29.30	0	0.00	29.35	1	20,337	0.00%
2020/10/06	3	29.70	0	0.00	29.75	3	20,617	0.01%
2020/10/05	3	29.75	0	0.00	29.55	3	20,907	0.01%
2020/09/30	0	0.00	4	30.28	29.80	-4	21,182	-0.02%
2020/09/29	0	0.00	6	29.40	29.40	-6	21,694	-0.03%
2020/09/28	5	29.69	2	29.58	29.70	3	22,677	0.01%
2020/09/24	13	29.12	3	28.92	28.85	10	23,278	0.04%
2020/09/23	6	30.27	199	30.00	29.95	-193	23,293	-0.83%	大賣/鉅額交易
2020/09/22	6	29.14	51	29.20	29.10	-45	23,223	-0.19%
2020/09/21	2	29.68	0	0.00	29.50	2	23,384	0.01%
2020/09/18	0	0.00	10	29.80	29.85	-10	23,772	-0.04%
2020/09/17	203	29.75	136	30.30	29.65	67	24,067	0.28%	大買/大賣/
2020/09/16	0	0.00	116	30.45	30.10	-116	24,572	-0.47%	大賣/鉅額交易
2020/09/15	251	29.75	1	29.95	29.75	250	24,802	1.01%	大買/鉅額交易
2020/09/11	3	29.90	3	30.15	29.90	0	26,124	0.00%
2020/09/10	0	0.00	4	30.08	29.80	-4	26,381	-0.02%
2020/09/09	1	30.10	3.1	30.11	30.45	-2.1	26,211	-0.01%
2020/09/08	3	30.75	9	31.01	30.70	-6	26,220	-0.02%
2020/09/07	0	0.00	2	31.30	31.30	-2	26,257	-0.01%
2020/09/04	2	31.50	0	0.00	31.75	2	26,490	0.01%
2020/09/03	1	31.85	0	0.00	31.70	1	26,531	0.00%
2020/09/02	3	31.98	10	32.30	32.25	-7	26,768	-0.03%
2020/09/01	2	31.70	2	32.28	32.35	0	26,957	0.00%
2020/08/31	2	32.08	1	32.90	31.90	1	26,976	0.00%
2020/08/28	14	32.59	1	32.95	32.60	13	26,817	0.05%
2020/08/27	9	33.28	0	0.00	33.15	9	26,914	0.03%
2020/08/26	4	33.45	21	33.52	33.60	-17	26,905	-0.06%
2020/08/25	17	33.56	8	33.73	34.00	9	26,848	0.03%
2020/08/24	2	32.40	3	32.73	32.60	-1	26,739	0.00%
2020/08/21	21	31.24	15	30.98	31.30	6	26,576	0.02%
2020/08/20	22	31.19	37	30.72	30.90	-15	26,599	-0.06%
2020/08/19	20	32.94	13	32.80	32.40	7	26,146	0.03%
2020/08/18	9	34.04	0	0.00	33.90	9	25,677	0.04%
2020/08/17	9	34.41	5	34.15	34.50	4	25,642	0.02%
2020/08/14	11	35.13	25	34.99	34.75	-14	25,563	-0.05%
2020/08/13	8	35.23	11	34.98	34.85	-3	25,531	-0.01%
2020/08/12	1	34.10	13	34.46	34.70	-12	25,390	-0.05%
2020/08/11	5	34.01	12	34.18	34.00	-7	25,355	-0.03%
2020/08/10	1	34.20	3	34.22	34.50	-2	25,399	-0.01%
2020/08/07	3	35.03	4	35.03	34.90	-1	25,411	0.00%
2020/08/06	8	34.82	1	34.75	34.95	7	25,295	0.03%
2020/08/05	12	35.00	25	35.48	34.90	-13	25,235	-0.05%
2020/08/04	29.1	34.91	12	34.60	35.00	17.1	24,978	0.07%
2020/08/03	15	33.84	8	33.80	33.85	7	24,798	0.03%
2020/07/31	1	34.40	15	34.72	34.50	-14	24,671	-0.06%
2020/07/30	10	34.53	1	34.40	34.60	9	24,446	0.04%
2020/07/29	0	0.00	5	33.94	33.80	-5	24,306	-0.02%
2020/07/28	12	33.41	6	34.01	33.25	6	24,304	0.02%
2020/07/27	9	33.41	22	33.64	33.25	-13	24,479	-0.05%
2020/07/24	39	34.32	29	34.17	34.10	10	24,440	0.04%
2020/07/23	24	35.72	14	35.18	35.60	10	23,976	0.04%
2020/07/22	2	34.00	16	34.34	34.25	-14	23,476	-0.06%
2020/07/21	18	34.01	5	34.05	33.90	13	23,295	0.06%
2020/07/20	43	32.96	55.1	33.13	32.95	-12.1	22,719	-0.05%
2020/07/17	12	35.61	1	35.90	35.80	11	21,717	0.05%
2020/07/16	36	35.93	34.3	35.34	36.00	1.7	21,458	0.01%
2020/07/15	11	34.30	1	34.55	34.05	10	20,700	0.05%
2020/07/14	4	34.09	6	33.96	34.10	-2	20,543	-0.01%
2020/07/13	6	33.52	31	33.81	34.20	-25	20,361	-0.12%
2020/07/10	12	32.88	2	32.78	32.55	10	20,175	0.05%
2020/07/09	5	33.62	7	33.97	33.40	-2	20,251	-0.01%
2020/07/08	35.5	33.33	9	33.45	33.45	26.5	19,957	0.13%
2020/07/07	25.5	35.30	11.2	35.47	34.50	14.3	19,252	0.07%
2020/07/06	3	37.93	3	38.12	38.65	0	18,297	0.00%
2020/07/03	1	37.15	3	37.15	37.20	-2	17,841	-0.01%
2020/07/02	2	37.05	5	37.00	37.15	-3	17,796	-0.02%
2020/07/01	8	36.67	7.6	36.90	36.80	0.4	17,701	0.00%
2020/06/30	8	35.88	1	36.10	35.80	7	17,522	0.04%
2020/06/29	3	35.48	9.5	35.47	35.65	-6.5	17,474	-0.04%
2020/06/24	4	35.94	23	36.25	35.65	-19	17,243	-0.11%
2020/06/23	39	36.01	27	35.62	36.00	12	17,191	0.07%
2020/06/22	18.6	34.89	3	35.05	34.80	15.6	17,223	0.09%
2020/06/19	27	34.60	16.1	34.81	34.65	10.9	16,876	0.06%
2020/06/18	9	34.07	15.2	33.56	34.00	-6.2	16,268	-0.04%
2020/06/17	4	32.25	28	32.08	32.25	-24	15,614	-0.15%
2020/06/16	2	31.45	1.1	31.45	31.45	0.9	15,581	0.01%
2020/06/15	1	31.25	1	31.70	31.10	0	15,850	0.00%
2020/06/12	1	29.60	1	29.80	30.70	0	15,963	0.00%
2020/06/11	2.2	31.38	7.7	31.50	30.65	-5.5	16,131	-0.03%
2020/06/10	1	31.45	4.3	31.47	31.45	-3.3	16,046	-0.02%
2020/06/09	3	31.30	7	30.97	31.15	-4	16,115	-0.02%
2020/06/08	12	30.25	8	30.14	30.45	4	16,095	0.02%
2020/06/05	1	29.65	4	29.86	29.80	-3	15,920	-0.02%
2020/06/04	0	0.00	4	29.75	29.85	-4	15,885	-0.03%
2020/06/02	0	0.00	8	29.18	29.15	-8	15,975	-0.05%
2020/06/01	31	28.95	34	28.96	29.00	-3	15,911	-0.02%
2020/05/29	3	28.25	2	28.30	28.60	1	15,862	0.01%
2020/05/28	6	28.63	6	28.85	28.50	0	15,593	0.00%
2020/05/27	5	28.40	0	0.00	28.60	5	15,671	0.03%
2020/05/25	0	0.00	3	28.00	28.20	-3	15,661	-0.02%
2020/05/22	1	28.20	2	28.15	28.40	-1	15,642	-0.01%
2020/05/20	4	28.30	0	0.00	28.15	4	15,471	0.03%
2020/05/19	0	0.00	12	28.03	28.30	-12	15,304	-0.08%
2020/05/18	1	27.50	0	0.00	27.55	1	15,109	0.01%
2020/05/15	3	28.10	0	0.00	28.10	3	14,963	0.02%
2020/05/14	0	0.00	5	27.90	27.95	-5	14,826	-0.03%
2020/05/13	0	0.00	2	27.50	27.55	-2	14,627	-0.01%
2020/05/08	6	27.39	0	0.00	27.45	6	14,348	0.04%
2020/05/05	0	0.00	4	27.81	27.75	-4	14,084	-0.03%
2020/05/04	2	27.40	1	27.60	27.85	1	14,076	0.01%
2020/04/30	2	28.05	1	28.10	28.25	1	14,023	0.01%
2020/04/29	3	27.23	15	27.41	27.70	-12	13,812	-0.09%
2020/04/28	0	0.00	2	26.63	26.90	-2	13,693	-0.01%
2020/04/27	5	26.50	6	26.48	26.50	-1	14,075	-0.01%
2020/04/24	1	26.00	0	0.00	26.00	1	14,009	0.01%
2020/04/23	2	25.78	1	25.90	26.00	1	14,093	0.01%
2020/04/22	1	25.35	0	0.00	25.55	1	14,082	0.01%
2020/04/21	19	25.49	2	25.45	25.30	17	14,140	0.12%
2020/04/20	18	26.04	0	0.00	26.00	18	14,000	0.13%
2020/04/17	14	26.38	13	26.05	26.05	1	13,943	0.01%
2020/04/16	3	26.22	2	26.20	26.20	1	13,857	0.01%
2020/04/15	9	26.41	0	0.00	26.50	9	13,799	0.07%
2020/04/14	7	26.90	7	26.91	26.70	0	13,667	0.00%
2020/04/09	2	25.10	0	0.00	25.05	2	13,461	0.01%
2020/04/08	8	25.10	1	25.15	25.10	7	13,400	0.05%
2020/04/07	9	25.44	11	25.19	25.20	-2	13,319	-0.02%
2020/04/06	2	25.10	5	25.15	25.15	-3	13,189	-0.02%
2020/04/01	1	24.50	0	0.00	24.40	1	12,942	0.01%
2020/03/31	1	24.50	50	24.15	24.50	-49	12,762	-0.38%
2020/03/30	10	23.85	0	0.00	23.85	10	12,531	0.08%
2020/03/27	6	24.03	4	23.85	23.75	2	12,401	0.02%
2020/03/26	58	24.07	5	24.15	24.00	53	12,097	0.44%
2020/03/24	0	0.00	1	20.70	21.10	-1	11,524	-0.01%
2020/03/23	3	19.30	0	0.00	19.20	3	11,424	0.03%
2020/03/20	1.5	20.23	0	0.00	20.40	1.5	11,436	0.01%
2020/03/19	2	19.00	5	18.95	18.65	-3	11,212	-0.03%
2020/03/18	4	20.41	2	20.55	20.10	2	10,953	0.02%
2020/03/17	7	21.02	2	21.50	20.80	5	10,800	0.05%
2020/03/16	0	0.00	0.5	22.40	22.15	-0.5	10,897	0.00%
2020/03/13	1	22.05	0	0.00	23.00	1	10,808	0.01%
2020/03/12	1	23.50	51.5	23.02	23.65	-50.5	10,546	-0.48%
2020/03/09	1	25.80	2	25.70	25.30	-1	10,423	-0.01%
2020/03/06	5	26.55	0	0.00	26.25	5	10,701	0.05%
2020/03/04	1	27.05	8	27.24	27.20	-7	10,769	-0.06%
2020/03/02	0	0.00	2	26.85	26.55	-2	10,732	-0.02%
2020/02/26	2	27.05	5	27.04	27.10	-3	10,759	-0.03%
2020/02/21	9	27.80	0.1	27.90	27.90	8.9	10,999	0.08%
2020/02/20	0	0.00	1	28.00	28.10	-1	11,198	-0.01%
2020/02/19	0	0.00	20	28.04	28.10	-20	11,376	-0.18%
2020/02/18	13	27.56	16	27.78	27.85	-3	11,906	-0.03%
2020/02/17	24	27.71	0	0.00	27.60	24	12,063	0.20%
2020/02/14	0	0.00	3	28.37	28.30	-3	12,350	-0.02%
2020/02/12	0	0.00	2	28.20	28.25	-2	12,603	-0.02%
2020/02/10	13	27.71	12	27.95	27.95	1	13,055	0.01%
2020/02/07	0	0.00	6	28.25	28.25	-6	13,396	-0.04%
2020/02/06	0	0.00	3	28.25	28.25	-3	13,598	-0.02%
2020/02/05	7	27.60	12	27.85	27.80	-5	13,831	-0.04%
2020/02/04	0	0.00	26	27.71	28.00	-26	13,873	-0.19%
2020/01/31	37	27.43	20	27.75	27.25	17	14,150	0.12%
2020/01/30	29	27.13	5	27.40	27.20	24	14,227	0.17%
2020/01/20	0	0.00	2	29.30	29.40	-2	13,968	-0.01%
2020/01/17	2	29.35	6	29.23	29.30	-4	14,035	-0.03%
2020/01/16	3	28.75	3	28.90	28.90	0	14,048	0.00%
2020/01/15	13	29.15	10	28.95	28.90	3	14,243	0.02%
2020/01/14	15	28.44	15	28.85	28.85	0	14,230	0.00%
2020/01/13	12	28.84	0	0.00	28.75	12	14,328	0.08%
2020/01/08	1	28.10	0	0.00	28.10	1	14,552	0.01%
2020/01/07	1	28.50	0	0.00	28.50	1	14,568	0.01%
2020/01/06	0	0.00	7	28.06	28.00	-7	14,593	-0.05%
2020/01/03	1	28.30	0	0.00	28.30	1	14,687	0.01%
2020/01/02	1	28.30	0	0.00	28.40	1	14,707	0.01%
2019/12/30	0	0.00	6.1	28.55	28.60	-6.1	14,838	-0.04%
2019/12/27	1	28.90	0	0.00	28.90	1	14,891	0.01%
2019/12/26	2	28.90	0	0.00	28.90	2	14,936	0.01%
2019/12/24	2	28.80	5	29.10	28.70	-3	15,224	-0.02%
2019/12/23	0	0.00	3	29.27	29.15	-3	15,260	-0.02%
2019/12/20	0	0.00	2	29.83	29.50	-2	15,401	-0.01%
2019/12/19	1	29.80	0	0.00	29.75	1	15,800	0.01%
2019/12/18	1	29.85	1.1	29.79	29.85	-0.1	16,361	0.00%
2019/12/17	0	0.00	1	29.55	29.80	-1	16,488	-0.01%
2019/12/13	1	29.65	10	29.74	29.85	-9	16,464	-0.05%
2019/12/12	0	0.00	1	29.85	29.60	-1	16,528	-0.01%
2019/12/11	1	29.75	5	29.77	29.50	-4	16,473	-0.02%
2019/12/10	0	0.00	2	29.28	29.45	-2	16,087	-0.01%
2019/12/09	0	0.00	5	29.20	29.20	-5	16,067	-0.03%
2019/12/06	1	29.20	5	29.30	29.20	-4	16,193	-0.02%
2019/12/05	2	29.05	0	0.00	29.00	2	16,010	0.01%
2019/12/04	1	29.05	1	28.90	29.00	0	16,134	0.00%
2019/12/03	5	28.81	11	28.75	28.90	-6	16,043	-0.04%
2019/12/02	0	0.00	2	27.60	27.80	-2	15,582	-0.01%
2019/11/29	5	27.75	15.1	27.90	27.70	-10.1	15,501	-0.06%
2019/11/28	0	0.00	2	28.75	28.55	-2	15,398	-0.01%
2019/11/27	2	28.63	0	0.00	29.00	2	15,720	0.01%
2019/11/26	2	28.70	2	28.85	28.90	0	15,593	0.00%
2019/11/25	1	28.85	0	0.00	28.95	1	15,329	0.01%
2019/11/22	0	0.00	5	29.21	29.20	-5	15,395	-0.03%
2019/11/21	3	28.82	1	29.05	29.10	2	15,428	0.01%
2019/11/20	1	29.40	1	29.30	29.40	0	15,357	0.00%
2019/11/19	2	29.03	5	29.13	29.25	-3	15,375	-0.02%
2019/11/18	0	0.00	2.1	28.99	29.00	-2.1	15,283	-0.01%
2019/11/15	25	29.01	18	28.94	28.65	7	15,348	0.05%
2019/11/14	1	28.40	6.3	28.35	28.45	-5.3	14,816	-0.04%
2019/11/13	6	28.23	12.3	28.27	28.15	-6.3	14,716	-0.04%
2019/11/12	2	27.83	2	27.80	27.80	0	14,432	0.00%
2019/11/11	0.5	27.75	14	28.07	27.90	-13.5	14,370	-0.09%
2019/11/08	0	0.00	1	28.20	28.35	-1	14,454	-0.01%
2019/11/07	1	27.50	30.1	27.50	27.40	-29.1	14,066	-0.21%
2019/11/06	4	27.05	84	27.13	27.25	-80	13,955	-0.57%
2019/11/05	6.5	27.97	0.1	27.75	27.85	6.4	13,638	0.05%
2019/11/04	71	28.35	1.7	28.22	28.40	69.3	13,530	0.51%
2019/11/01	0	0.00	2	28.00	28.00	-2	13,342	-0.01%
2019/10/31	1	28.00	1.1	27.89	27.95	-0.1	13,405	0.00%
2019/10/30	13	27.49	13	27.69	27.45	0	13,076	0.00%
2019/10/29	1	27.80	20.7	27.59	27.40	-19.7	13,054	-0.15%
2019/10/28	0	0.00	13	27.84	27.80	-13	12,961	-0.10%
2019/10/25	1	27.50	0	0.00	27.50	1	12,842	0.01%
2019/10/24	0	0.00	7	27.26	27.35	-7	12,854	-0.05%
2019/10/23	0	0.00	16.4	27.21	27.20	-16.4	12,839	-0.13%
2019/10/22	2	26.95	12	26.88	26.85	-10	12,684	-0.08%
2019/10/21	0	0.00	58	26.62	26.70	-58	12,887	-0.45%
2019/10/18	20	26.40	28	26.44	26.35	-8	13,179	-0.06%
2019/10/17	40	26.43	10	26.47	26.50	30	13,667	0.22%
2019/10/16	0	0.00	25	26.33	26.50	-25	13,844	-0.18%
2019/10/15	0	0.00	2	26.15	26.20	-2	13,844	-0.01%
2019/10/14	1	26.30	7	26.35	26.30	-6	13,859	-0.04%
2019/10/09	4	26.15	3	26.35	26.10	1	13,797	0.01%
2019/10/08	0	0.00	2	26.20	26.25	-2	13,737	-0.01%
2019/10/07	35	26.24	35	26.10	26.20	0	13,745	0.00%
2019/10/04	0	0.00	3	26.40	26.15	-3	13,782	-0.02%
2019/10/03	2	25.90	0	0.00	25.90	2	13,608	0.01%
2019/10/01	0	0.00	20	25.50	25.70	-20	13,533	-0.15%
2019/09/27	4	25.19	1	25.40	25.05	3	13,417	0.02%
2019/09/26	4	26.00	0	0.00	26.00	4	13,272	0.03%
2019/09/25	21	26.20	0	0.00	26.20	21	13,181	0.16%
2019/09/24	12	26.44	23	26.20	26.10	-11	13,081	-0.08%
2019/09/23	20	25.95	23	25.93	26.00	-3	12,571	-0.02%
2019/09/20	0	0.00	4	25.33	25.20	-4	12,048	-0.03%
2019/09/19	0	0.00	5	25.23	25.15	-5	11,799	-0.04%
2019/09/18	2	25.10	3	25.15	25.15	-1	11,715	-0.01%
2019/09/17	1	24.70	3	24.90	24.90	-2	11,552	-0.02%
2019/09/16	0	0.00	2	24.35	24.50	-2	11,464	-0.02%
2019/09/12	1.2	24.64	0	0.00	24.60	1.2	11,424	0.01%
2019/09/11	0.7	24.90	0	0.00	24.95	0.7	11,491	0.01%
2019/09/10	0	0.00	5	25.15	25.10	-5	11,467	-0.04%
2019/09/09	1	25.00	0	0.00	25.00	1	11,287	0.01%
2019/09/06	4.3	24.99	8	25.05	25.00	-3.7	11,269	-0.03%
2019/09/03	1	24.75	0	0.00	24.75	1	11,124	0.01%
2019/08/30	0	0.00	5	24.90	24.90	-5	11,450	-0.04%
2019/08/28	0	0.00	1	24.20	24.35	-1	11,218	-0.01%
2019/08/27	0	0.00	2	24.45	24.40	-2	11,426	-0.02%
2019/08/26	3	24.33	0	0.00	24.30	3	12,069	0.02%
2019/08/23	2.3	24.44	1	24.50	24.50	1.3	11,948	0.01%
2019/08/21	2	24.30	2	24.30	24.35	0	12,028	0.00%
2019/08/20	0	0.00	13	24.15	24.25	-13	11,908	-0.11%
2019/08/19	1	23.50	2	23.73	23.70	-1	11,779	-0.01%
2019/08/16	0	0.00	5	23.75	23.60	-5	11,818	-0.04%
2019/08/15	1	23.35	0	0.00	23.50	1	11,715	0.01%
2019/08/13	0	0.00	3	23.22	23.35	-3	11,695	-0.03%
2019/08/08	1	22.40	1	22.40	22.40	0	11,803	0.00%
2019/08/07	4	22.35	0	0.00	22.30	4	11,897	0.03%
2019/08/06	9	22.05	6	22.27	22.30	3	12,198	0.02%
2019/08/05	5	22.48	0	0.00	22.45	5	12,441	0.04%
2019/08/02	6	22.78	0.1	23.00	22.80	5.9	12,476	0.05%
2019/07/30	2	23.75	5	23.67	23.55	-3	12,454	-0.02%
2019/07/29	2	23.20	0	0.00	23.45	2	12,455	0.02%
2019/07/26	2	23.45	0	0.00	23.40	2	12,371	0.02%
2019/07/25	7.8	23.90	0	0.00	23.85	7.8	12,380	0.06%
2019/07/24	1	24.40	0	0.00	24.15	1	12,430	0.01%
2019/07/23	1	24.10	8	24.09	24.40	-7	12,412	-0.06%
2019/07/22	14	23.76	14	23.88	23.70	0	12,132	0.00%
2019/07/19	15	25.31	4	25.35	25.30	11	11,735	0.09%
2019/07/18	18	25.10	0	0.00	25.10	18	11,203	0.16%
2019/07/17	2	24.95	0	0.00	25.00	2	11,151	0.02%
2019/07/16	1	25.15	0	0.00	25.15	1	11,174	0.01%
2019/07/15	2.1	25.09	2	25.05	25.05	0.1	11,285	0.00%
2019/07/12	0	0.00	2	25.15	25.05	-2	11,573	-0.02%
2019/07/08	0	0.00	6	24.40	24.50	-6	12,482	-0.05%
2019/07/05	0	0.00	3	24.35	24.15	-3	12,679	-0.02%
2019/07/04	0	0.00	3	24.25	24.30	-3	12,992	-0.02%
2019/07/01	0	0.00	10	24.20	24.30	-10	14,354	-0.07%
2019/06/28	4	24.03	0.1	24.05	24.20	3.9	14,718	0.03%
2019/06/27	10	24.25	42	24.20	24.30	-32	14,990	-0.21%
2019/06/26	10	24.10	0	0.00	24.10	10	15,236	0.07%
2019/06/25	0	0.00	16	23.95	23.90	-16	15,637	-0.10%
2019/06/17	2	23.65	0	0.00	23.60	2	18,325	0.01%
2019/06/14	0	0.00	0.1	23.75	23.75	-0.1	18,554	0.00%
2019/06/13	2	23.68	0	0.00	23.75	2	18,569	0.01%
2019/06/12	0	0.00	15	23.98	23.90	-15	18,891	-0.08%
2019/06/11	4	23.81	0	0.00	23.80	4	18,974	0.02%
2019/06/10	22	24.00	17	24.11	24.10	5	18,880	0.03%
2019/06/06	0	0.00	2	22.95	22.85	-2	18,457	-0.01%
2019/06/05	0	0.00	1	22.85	22.95	-1	18,424	-0.01%
2019/06/03	3	22.08	0	0.00	22.15	3	18,382	0.02%
2019/05/31	108	22.41	97	22.35	22.50	11	18,145	0.06%	大買/
2019/05/29	8	23.23	0	0.00	23.10	8	17,420	0.05%
2019/05/28	0	0.00	51	23.45	23.80	-51	17,369	-0.29%
2019/05/23	50	23.00	2.1	23.03	23.10	47.9	17,142	0.28%
2019/05/22	8	22.85	1	22.85	22.95	7	17,059	0.04%
2019/05/21	8	22.95	0	0.00	22.95	8	17,077	0.05%
2019/05/20	0	0.00	4	22.65	22.65	-4	16,949	-0.02%
2019/05/17	0	0.00	1	22.65	22.55	-1	16,891	-0.01%
2019/05/16	8	23.40	0	0.00	23.00	8	16,731	0.05%
2019/05/14	2	22.25	5	22.61	23.20	-3	16,539	-0.02%
2019/05/13	8	23.37	4	23.15	23.05	4	16,265	0.02%
2019/05/10	3	24.43	1	24.75	24.55	2	15,941	0.01%
2019/05/09	8	24.69	20	24.80	24.55	-12	15,889	-0.08%
2019/05/08	0	0.00	1	25.20	25.45	-1	15,766	-0.01%
2019/05/07	0	0.00	1	25.40	25.50	-1	15,905	-0.01%
2019/05/06	4	24.94	0	0.00	24.90	4	16,503	0.02%
2019/05/02	7	25.57	1.2	25.78	25.55	5.8	16,404	0.04%
2019/04/30	1	25.45	2.1	25.30	25.60	-1.1	16,271	-0.01%
2019/04/29	5	24.74	0	0.00	24.95	5	16,103	0.03%
2019/04/26	2	25.08	1	25.10	25.25	1	16,098	0.01%
2019/04/24	0	0.00	1	25.35	25.25	-1	16,042	-0.01%
2019/04/23	7.9	24.93	5.3	25.01	25.25	2.5	16,059	0.02%
2019/04/22	0	0.00	1	25.10	25.15	-1	15,843	-0.01%
2019/04/19	5	25.41	23.1	25.38	25.35	-18.1	15,637	-0.12%
2019/04/18	24	25.92	53	25.85	25.70	-29	15,442	-0.19%
2019/04/17	32	25.91	30	25.77	25.75	2	15,131	0.01%
2019/04/16	15	25.92	33.4	25.99	26.00	-18.4	14,747	-0.12%
2019/04/15	3	25.40	4	25.43	25.45	-1	14,327	-0.01%
2019/04/12	0	0.00	30	25.17	25.20	-30	14,136	-0.21%
2019/04/11	1	25.35	4.2	25.29	25.25	-3.2	13,960	-0.02%
2019/04/10	0	0.00	107	25.06	25.15	-107	13,627	-0.79%	大賣/鉅額交易
2019/04/09	0	0.00	2.1	24.89	24.90	-2.1	13,305	-0.02%
2019/04/08	20	25.00	18	24.99	25.10	2	12,986	0.02%
2019/04/03	11	24.58	21	24.51	24.60	-10	12,377	-0.08%
2019/04/02	15	24.13	6	24.13	24.15	9	11,849	0.08%
2019/04/01	0	0.00	8.3	23.93	23.95	-8.3	11,455	-0.07%
2019/03/29	0	0.00	116	23.74	23.70	-116	11,079	-1.05%	大賣/鉅額交易
2019/03/28	2	23.55	8.1	23.72	23.75	-6.1	10,799	-0.06%
2019/03/27	117	24.09	66.2	23.71	23.75	50.8	10,385	0.49%	大買/
2019/03/26	24	22.97	71	22.71	22.95	-47	8,924	-0.53%
2019/03/25	65	21.78	6	22.08	22.25	59	7,985	0.74%
2019/03/22	0	0.00	5	21.69	21.75	-5	7,552	-0.07%
2019/03/21	2	21.50	4	21.53	21.50	-2	7,375	-0.03%
2019/03/20	2	21.35	3	21.45	21.45	-1	7,320	-0.01%
2019/03/19	0	0.00	3	21.40	21.40	-3	7,288	-0.04%
2019/03/14	2	21.40	2	21.20	21.20	0	6,784	0.00%
2019/03/08	5	20.75	10	20.75	20.65	-5	6,954	-0.07%
2019/03/07	10	21.05	7	21.03	21.00	3	6,980	0.04%
2019/03/06	0	0.00	7	21.21	21.20	-7	6,975	-0.10%
2019/03/05	0	0.00	1	21.20	21.20	-1	7,029	-0.01%
2019/03/04	0	0.00	11	21.24	21.25	-11	7,118	-0.15%
2019/02/27	5	21.15	13	21.24	21.35	-8	7,021	-0.11%
2019/02/26	2	21.35	0	0.00	21.30	2	6,949	0.03%
2019/02/25	0	0.00	1	21.40	21.40	-1	6,886	-0.01%
2019/02/22	6	21.15	1.4	21.27	21.30	4.6	6,911	0.07%
2019/02/21	2	21.10	0	0.00	21.15	2	6,981	0.03%
2019/02/20	1	21.10	0	0.00	21.20	1	7,015	0.01%
2019/02/19	0	0.00	3	21.10	21.15	-3	7,018	-0.04%
2019/02/15	0	0.00	1	21.15	21.00	-1	7,222	-0.01%
2019/02/14	0	0.00	1	21.10	21.00	-1	7,261	-0.01%
2019/02/13	1	21.15	6	21.13	21.15	-5	7,309	-0.07%
2019/02/11	0	0.00	11	21.27	21.30	-11	7,158	-0.15%
2019/01/30	5	21.05	0	0.00	21.10	5	7,106	0.07%
2019/01/29	6	20.93	0	0.00	21.00	6	7,104	0.08%
2019/01/28	2	21.23	0	0.00	21.30	2	7,115	0.03%
2019/01/25	10	21.05	9	20.86	21.30	1	7,064	0.01%
2019/01/24	2	20.50	2	20.30	20.50	0	6,412	0.00%
2019/01/23	0	0.00	5	19.90	20.00	-5	6,466	-0.08%
2019/01/21	2	20.20	2	20.00	20.00	0	6,511	0.00%
2019/01/16	5	19.70	0	0.00	19.75	5	6,767	0.07%
2019/01/15	0	0.00	4	19.61	19.70	-4	6,793	-0.06%
2019/01/07	0	0.00	1	19.25	19.15	-1	6,925	-0.01%
2018/12/28	1	18.95	1	18.95	19.10	0	7,901	0.00%
2018/12/27	0	0.00	1	19.10	18.95	-1	8,246	-0.01%
2018/12/24	0	0.00	10.6	19.26	19.25	-10.6	8,467	-0.13%
2018/12/21	4	18.70	0	0.00	18.60	4	8,569	0.05%
2018/12/17	2	19.00	0	0.00	19.10	2	8,654	0.02%
2018/12/14	1	19.00	0	0.00	19.20	1	8,665	0.01%
2018/12/13	7	19.09	0	0.00	19.25	7	8,785	0.08%
2018/12/12	0	0.00	4	19.00	19.10	-4	9,116	-0.04%
2018/12/11	2	18.70	1.6	18.89	18.60	0.4	9,268	0.00%
2018/12/10	2.2	18.71	1	18.95	18.85	1.2	9,419	0.01%
2018/12/06	4	19.23	0	0.00	19.00	4	9,480	0.04%
2018/12/05	1	19.65	0	0.00	19.70	1	9,434	0.01%
2018/12/04	0	0.00	5.5	20.11	20.15	-5.5	9,642	-0.06%
2018/12/03	0.7	20.10	1	20.20	20.10	-0.3	9,660	0.00%
2018/11/28	0	0.00	1	19.50	19.50	-1	9,397	-0.01%
2018/11/21	2	18.80	2	18.80	18.80	0	9,487	0.00%
2018/11/20	1	19.20	1	19.25	19.15	0	9,480	0.00%
2018/11/19	0	0.00	1	19.60	19.70	-1	9,441	-0.01%
2018/11/15	1	19.10	6	19.12	19.30	-5	9,380	-0.05%
2018/11/14	0	0.00	2	18.55	18.55	-2	9,240	-0.02%
2018/11/12	6	18.85	2	18.80	19.05	4	9,272	0.04%
2018/11/09	0	0.00	0.1	18.70	18.65	-0.1	9,244	0.00%
2018/11/08	0	0.00	6	19.02	18.70	-6	9,305	-0.06%
2018/11/07	0	0.00	2	18.68	18.85	-2	9,384	-0.02%
2018/11/02	12	18.53	12	18.66	18.55	0	9,374	0.00%
2018/10/31	61	18.42	60	18.51	18.90	1	9,220	0.01%
2018/10/30	11	18.05	10	18.05	18.00	1	9,115	0.01%
2018/10/29	20	18.15	23	18.06	18.05	-3	9,168	-0.03%
2018/10/26	0	0.00	10	18.14	18.20	-10	9,224	-0.11%
2018/10/25	1	17.20	0	0.00	17.80	1	9,478	0.01%
2018/10/24	4	17.50	0	0.00	17.85	4	9,787	0.04%
2018/10/23	0	0.00	10	17.60	17.60	-10	9,879	-0.10%
2018/10/22	10	17.50	0	0.00	17.50	10	10,013	0.10%
2018/10/19	0.1	17.60	1	17.35	17.55	-0.9	10,149	-0.01%
2018/10/17	1	17.75	0	0.00	17.55	1	10,214	0.01%
2018/10/16	0	0.00	10	17.50	17.50	-10	10,373	-0.10%
2018/10/15	0	0.00	2	17.65	17.75	-2	10,421	-0.02%
2018/10/12	3	17.37	0	0.00	17.90	3	10,633	0.03%
2018/10/11	2	17.05	3	17.20	17.00	-1	10,687	-0.01%
2018/10/09	4	18.28	0	0.00	18.20	4	10,898	0.04%
2018/10/08	2	18.20	0	0.00	18.25	2	10,918	0.02%
2018/10/05	11	18.72	0	0.00	18.65	11	10,818	0.10%
2018/10/04	0	0.00	10	19.55	19.50	-10	10,568	-0.09%
2018/10/03	5	19.75	12	19.77	19.75	-7	10,558	-0.07%
2018/10/02	6	19.95	3	19.85	19.85	3	10,591	0.03%
2018/09/28	4	19.90	0	0.00	19.90	4	10,955	0.04%
2018/09/27	4	19.80	0	0.00	19.95	4	11,632	0.03%
2018/09/26	11	19.90	0	0.00	19.85	11	11,740	0.09%
2018/09/25	0	0.00	1.9	19.95	19.95	-1.9	11,850	-0.02%
2018/09/21	0	0.00	25	19.80	19.85	-25	11,892	-0.21%
2018/09/20	10.4	19.80	0	0.00	19.70	10.4	11,897	0.09%
2018/09/19	2	19.78	20	19.80	19.75	-18	12,040	-0.15%
2018/09/18	6	19.72	2	19.85	19.55	4	12,009	0.03%
2018/09/17	6	20.15	0	0.00	20.10	6	11,833	0.05%
2018/09/14	10	20.15	16	20.29	20.50	-6	11,705	-0.05%
2018/09/12	1	20.20	0	0.00	20.20	1	11,603	0.01%
2018/09/10	6	20.35	3	21.10	20.20	3	11,925	0.03%
2018/09/07	1	21.25	6	21.24	21.20	-5	11,970	-0.04%
2018/09/06	3	21.30	0	0.00	21.35	3	11,988	0.03%
2018/09/04	1	21.60	0	0.00	21.60	1	12,217	0.01%
2018/08/31	2	21.50	0	0.00	21.75	2	12,387	0.02%
2018/08/30	11	21.67	0	0.00	21.70	11	12,372	0.09%
2018/08/29	0	0.00	15	21.63	21.70	-15	12,476	-0.12%
2018/08/27	5	21.35	0	0.00	21.35	5	12,847	0.04%
2018/08/24	1	21.25	10	21.25	21.30	-9	12,975	-0.07%
2018/08/23	0	0.00	1	21.40	21.45	-1	13,335	-0.01%
2018/08/20	5	21.40	0	0.00	21.20	5	13,840	0.04%
2018/08/17	7	21.39	0	0.00	21.20	7	13,924	0.05%
2018/08/16	15	21.38	0	0.00	21.35	15	13,968	0.11%
2018/08/15	1	21.60	0	0.00	21.55	1	14,117	0.01%
2018/08/14	0	0.00	2	21.60	21.65	-2	14,316	-0.01%
2018/08/13	13	22.00	0	0.00	21.85	13	14,557	0.09%
2018/08/10	0	0.00	1	22.40	22.40	-1	14,547	-0.01%
2018/08/07	2	22.40	7	22.39	22.40	-5	15,364	-0.03%
2018/08/06	0	0.00	6	22.40	22.45	-6	15,582	-0.04%
2018/08/03	20	22.20	0	0.00	22.30	20	15,806	0.13%
2018/08/02	40	22.15	40	22.29	22.10	0	16,078	0.00%
2018/08/01	19	22.23	21	22.34	22.35	-2	16,048	-0.01%
2018/07/31	25	23.62	2	23.60	23.65	23	15,791	0.15%
2018/07/30	11	23.40	5	23.40	23.40	6	15,655	0.04%
2018/07/27	0	0.00	3	23.38	23.35	-3	15,678	-0.02%
2018/07/24	0.5	23.20	0	0.00	23.20	0.5	15,722	0.00%
2018/07/23	14	22.98	0	0.00	22.90	14	15,822	0.09%
2018/07/20	4	23.43	0	0.00	23.25	4	15,862	0.03%
2018/07/19	23	23.68	1	23.70	23.55	22	16,044	0.14%
2018/07/18	2	23.68	0	0.00	23.70	2	15,892	0.01%
2018/07/17	1	23.60	9	23.56	23.80	-8	15,644	-0.05%
2018/07/16	0	0.00	2	22.60	22.70	-2	15,094	-0.01%
2018/07/13	1	21.90	2	22.35	22.35	-1	15,059	-0.01%
2018/07/10	1	22.00	0	0.00	22.00	1	15,253	0.01%
2018/07/09	1	21.75	0	0.00	21.80	1	15,391	0.01%
2018/07/06	6	21.53	2	21.48	21.70	4	15,456	0.03%
2018/07/05	8	21.86	1	21.80	21.70	7	15,376	0.05%
2018/07/04	4	22.16	0	0.00	22.20	4	14,874	0.03%
2018/07/03	9	22.36	0	0.00	22.25	9	15,032	0.06%
2018/07/02	0	0.00	2.1	22.78	22.40	-2.1	15,382	-0.01%
2018/06/28	15	22.28	1	22.40	22.40	14	15,465	0.09%
2018/06/27	1	22.40	2	22.40	22.40	-1	15,426	-0.01%
2018/06/26	6	22.49	0	0.00	22.40	6	15,570	0.04%
2018/06/25	1	22.75	0	0.00	22.70	1	15,507	0.01%
2018/06/22	3	22.75	0	0.00	22.75	3	15,831	0.02%
2018/06/21	1	22.85	0	0.00	22.85	1	16,043	0.01%
2018/06/20	1	22.70	0	0.00	23.00	1	16,519	0.01%
2018/06/19	5	22.95	0	0.00	22.85	5	16,672	0.03%
2018/06/15	15	23.29	3	23.50	23.20	12	16,733	0.07%
2018/06/14	2	23.33	2	23.40	23.40	0	17,218	0.00%
2018/06/13	36	23.48	0	0.00	23.35	36	17,619	0.20%
2018/06/12	13	23.35	0	0.00	23.30	13	18,671	0.07%
2018/06/11	7	23.50	0	0.00	23.55	7	20,223	0.03%
2018/06/08	4	23.45	7	23.44	23.40	-3	21,852	-0.01%
2018/06/05	7	23.36	8	23.36	23.30	-1	24,055	0.00%
2018/06/04	13	23.33	3	23.48	23.55	10	24,033	0.04%
2018/06/01	7	23.03	0	0.00	23.05	7	23,845	0.03%
2018/05/31	1	22.55	0	0.00	22.55	1	23,872	0.00%
2018/05/30	15	22.94	3.9	22.92	22.80	11.1	23,589	0.05%
2018/05/29	9	23.15	0	0.00	23.15	9	23,434	0.04%
2018/05/25	12	23.30	5	23.35	23.30	7	23,917	0.03%
2018/05/24	21	23.15	0	0.00	23.20	21	23,928	0.09%
2018/05/23	2	23.25	0	0.00	23.20	2	24,156	0.01%
2018/05/22	8.9	23.50	10	23.55	23.50	-1.1	24,376	0.00%
2018/05/21	0	0.00	11	23.45	23.40	-11	24,612	-0.04%
2018/05/17	5	23.20	0	0.00	23.10	5	24,439	0.02%
2018/05/16	11	23.08	6	23.15	23.10	5	24,409	0.02%
2018/05/11	11	23.30	3	23.37	23.15	8	24,251	0.03%
2018/05/09	0	0.00	4	23.85	23.70	-4	23,902	-0.02%
2018/05/08	2	23.90	0	0.00	23.85	2	23,948	0.01%
2018/05/07	10	24.25	17	24.12	24.20	-7	23,954	-0.03%
2018/05/04	5	23.58	0	0.00	23.40	5	23,702	0.02%
2018/05/03	0	0.00	1	23.75	23.80	-1	23,644	0.00%
2018/05/02	10	23.85	10	23.85	23.90	0	23,633	0.00%
2018/04/30	1	23.65	8	23.65	23.70	-7	24,002	-0.03%
2018/04/27	19	23.42	0	0.00	23.65	19	24,545	0.08%
2018/04/26	0	0.00	1	23.60	23.60	-1	24,717	0.00%
2018/04/25	2	23.58	0	0.00	23.50	2	24,570	0.01%
2018/04/24	8	23.73	0	0.00	23.70	8	24,487	0.03%
2018/04/23	1	24.00	10	24.02	24.10	-9	24,541	-0.04%
2018/04/20	5	23.90	0	0.00	23.90	5	24,556	0.02%
2018/04/19	4	24.10	0	0.00	24.25	4	24,474	0.02%
2018/04/18	1	23.85	0	0.00	23.85	1	24,724	0.00%
2018/04/17	10	23.85	10	24.25	24.25	0	24,596	0.00%
2018/04/16	1	23.85	0	0.00	23.70	1	24,490	0.00%
2018/04/13	7	23.88	0	0.00	23.80	7	24,455	0.03%
2018/04/12	10	24.25	10	24.35	24.10	0	24,326	0.00%
2018/04/11	21	24.05	0	0.00	23.95	21	24,117	0.09%
2018/04/10	7	23.84	0	0.00	23.70	7	24,125	0.03%
2018/04/09	10	23.80	0	0.00	23.70	10	24,069	0.04%
2018/04/03	5	24.07	0	0.00	24.00	5	23,986	0.02%
2018/03/31	1	25.00	0	0.00	24.90	1	23,582	0.00%
2018/03/29	12	25.26	1	25.20	24.95	11	24,073	0.05%
2018/03/28	0	0.00	10	25.35	25.30	-10	24,078	-0.04%
2018/03/27	9	25.54	0	0.00	25.70	9	24,099	0.04%
2018/03/26	3	24.70	7	25.18	25.30	-4	23,784	-0.02%
2018/03/23	20	25.01	0	0.00	24.85	20	23,601	0.08%
2018/03/22	2	26.00	1	25.85	25.65	1	23,300	0.00%
2018/03/21	2	26.05	12.1	26.29	26.10	-10.1	23,131	-0.04%
2018/03/20	4	25.28	6	25.83	26.10	-2	22,992	-0.01%
2018/03/19	2	25.40	0	0.00	25.45	2	22,381	0.01%
2018/03/16	18	25.81	2	25.78	25.60	16	21,994	0.07%
2018/03/15	20	26.05	14	26.43	26.50	6	20,982	0.03%
2018/03/14	60	27.70	51	27.83	26.95	9	19,735	0.05%
2018/03/13	34	27.49	39	27.61	27.35	-5	18,270	-0.03%
2018/03/12	3	27.37	29	27.31	27.35	-26	18,033	-0.14%
2018/03/09	2	25.50	3	25.47	25.40	-1	17,233	-0.01%
2018/03/07	1	24.60	0	0.00	24.65	1	17,100	0.01%
2018/03/06	10	24.80	17	24.97	24.70	-7	17,400	-0.04%
2018/03/02	0	0.00	1	24.55	24.70	-1	17,879	-0.01%
2018/03/01	0	0.00	11	24.99	24.90	-11	18,081	-0.06%
2018/02/27	0	0.00	3	24.65	24.50	-3	18,127	-0.02%
2018/02/26	4	24.35	3	24.55	24.30	1	17,819	0.01%
2018/02/23	1	24.55	10	24.80	24.60	-9	17,854	-0.05%
2018/02/22	3	24.75	4	24.68	24.50	-1	18,108	-0.01%
2018/02/21	0	0.00	8	24.06	24.40	-8	17,949	-0.04%
2018/02/12	1	23.00	20.2	22.95	22.90	-19.2	17,734	-0.11%
2018/02/09	2	22.65	25	22.70	22.70	-23	17,712	-0.13%
2018/02/08	6	23.00	0	0.00	23.00	6	17,831	0.03%
2018/02/06	11	22.58	0	0.00	22.35	11	18,107	0.06%
2018/02/05	27	23.80	10	23.75	23.80	17	17,883	0.10%
2018/02/02	0	0.00	1	24.30	24.20	-1	17,896	-0.01%
2018/02/01	19	24.23	0	0.00	24.20	19	18,009	0.11%
2018/01/29	4	24.18	27	24.30	24.30	-23	18,460	-0.12%
2018/01/25	0	0.00	30	24.70	24.60	-30	19,017	-0.16%
2018/01/24	31	25.06	36	25.32	25.10	-5	18,883	-0.03%
2018/01/23	1	24.90	36	24.77	24.90	-35	18,534	-0.19%
2018/01/22	10	24.35	13	24.20	24.30	-3	17,952	-0.02%
2018/01/18	1	23.90	1	24.05	23.75	0	17,594	0.00%
2018/01/17	10	23.85	0	0.00	23.90	10	17,577	0.06%
2018/01/16	3	23.90	0	0.00	23.85	3	18,041	0.02%
2018/01/15	20	23.90	0	0.00	23.95	20	18,096	0.11%
2018/01/12	18	23.93	14	23.98	23.90	4	18,147	0.02%
2018/01/11	3	23.35	0	0.00	23.45	3	17,943	0.02%
2018/01/10	13	23.25	10	23.30	23.30	3	18,097	0.02%
2018/01/05	0	0.00	8	23.70	23.65	-8	18,757	-0.04%
2018/01/04	7	23.40	0	0.00	23.45	7	18,936	0.04%
2018/01/03	9	23.59	8	23.93	23.60	1	19,036	0.01%
2018/01/02	5	23.72	2	23.80	23.80	3	18,881	0.02%