緯創 (3231)-兆豐-城中券商分點個股進出

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

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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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	4.2	118.95	77.4	116.91	118.50	-73.2	32,397	-0.23%
2024/11/21	39.1	114.13	5	114.70	114.00	34.1	31,732	0.11%
2024/11/20	2	114.50	1	113.50	114.00	1	31,615	0.00%
2024/11/19	39.1	113.13	32.1	114.75	114.00	7	31,596	0.02%
2024/11/18	67	114.23	3	116.50	113.50	64	31,349	0.20%
2024/11/15	176.2	119.03	38.1	117.85	117.50	138.2	31,150	0.44%	大買/鉅額交易
2024/11/14	73	119.60	33.2	120.39	118.50	39.9	30,745	0.13%
2024/11/13	32	120.41	53.7	121.84	121.00	-21.7	30,475	-0.07%
2024/11/12	42.2	117.51	99.1	116.18	117.00	-56.9	30,183	-0.19%
2024/11/11	9.1	122.28	9	123.83	122.00	0.1	29,655	0.00%
2024/11/08	4	122.75	78.8	123.25	123.50	-74.8	29,370	-0.25%
2024/11/07	32.1	119.27	54.2	120.00	120.00	-22.1	28,547	-0.08%
2024/11/06	3	120.17	11	119.91	119.50	-8	28,796	-0.03%
2024/11/05	4.1	118.38	42.5	118.54	118.50	-38.4	28,439	-0.14%
2024/11/04	14.1	116.21	18.1	115.80	116.00	-4	28,011	-0.01%
2024/11/01	51	109.76	125.1	112.88	115.00	-74.1	28,187	-0.26%	大賣/
2024/10/30	18	111.06	3.2	111.53	111.00	14.8	27,600	0.05%
2024/10/29	2	111.00	9.1	111.40	112.50	-7.1	27,735	-0.03%
2024/10/28	65	113.34	65.1	114.07	113.50	-0.1	27,542	0.00%
2024/10/25	18.1	114.53	57	113.39	115.00	-38.9	27,239	-0.14%
2024/10/24	59	110.91	86	111.16	109.50	-27	26,376	-0.10%
2024/10/23	23	112.65	27	112.91	113.00	-4	26,721	-0.01%
2024/10/22	2	112.50	22.5	112.35	113.00	-20.5	26,755	-0.08%
2024/10/21	9	110.67	21.1	110.52	110.50	-12.1	27,018	-0.04%
2024/10/18	43	110.77	6	110.75	109.00	37	27,339	0.14%
2024/10/17	11.1	110.05	7.8	109.74	110.50	3.3	27,399	0.01%
2024/10/16	6	109.42	61.1	108.67	109.50	-55.1	27,866	-0.20%
2024/10/15	129	108.90	59.1	109.66	109.00	69.9	29,121	0.24%	大買/
2024/10/14	29	108.19	25.2	108.42	109.00	3.8	28,667	0.01%
2024/10/11	6	108.17	17.4	108.04	108.50	-11.4	28,646	-0.04%
2024/10/09	6	105.00	47.2	105.03	105.00	-41.2	28,124	-0.15%
2024/10/08	2	101.00	37	100.61	102.00	-35	27,872	-0.13%
2024/10/07	0	0.00	3	102.17	102.00	-3	28,360	-0.01%
2024/10/04	1.1	100.27	1	101.00	100.00	0.1	28,732	0.00%
2024/10/01	7	101.14	1	101.50	101.50	6	28,647	0.02%
2024/09/30	2	102.25	1	101.00	101.00	1	28,879	0.00%
2024/09/27	1.1	104.00	2	105.25	104.00	-0.9	29,093	0.00%
2024/09/26	23	103.74	0	0.00	103.50	23	29,197	0.08%
2024/09/25	32.1	104.97	25.3	104.56	104.50	6.8	29,183	0.02%
2024/09/24	1	101.00	2	101.50	102.50	-1	28,972	0.00%
2024/09/23	0.2	101.00	0	0.00	101.50	0.2	29,171	0.00%
2024/09/20	0	0.00	0.1	101.00	101.00	-0.1	29,568	0.00%
2024/09/19	0	0.00	3	102.33	102.50	-3	29,779	-0.01%
2024/09/18	1	102.50	10.1	103.40	101.50	-9.1	30,551	-0.03%
2024/09/16	6.5	102.46	3	102.00	103.00	3.5	31,242	0.01%
2024/09/13	3	100.37	14.2	100.64	101.00	-11.2	31,580	-0.04%
2024/09/12	1.1	99.21	15.1	99.28	99.30	-14	32,844	-0.04%
2024/09/11	1	94.50	1	95.10	94.50	0	32,799	0.00%
2024/09/10	2.2	96.96	3	94.60	94.30	-0.8	33,103	0.00%
2024/09/09	4.2	95.53	1	96.00	96.80	3.2	33,449	0.01%
2024/09/06	12.1	97.04	23.1	96.94	98.00	-11	33,719	-0.03%
2024/09/05	4	94.85	2	95.45	94.00	2	34,682	0.01%
2024/09/04	13.6	94.86	2	95.20	94.00	11.6	35,347	0.03%
2024/09/03	14.1	99.19	4	99.28	99.10	10.1	35,860	0.03%
2024/09/02	25.1	101.43	11.1	102.99	100.00	14	35,974	0.04%
2024/08/30	6	101.50	1.1	101.55	101.50	4.9	36,197	0.01%
2024/08/29	5	101.50	1	101.50	101.50	4	36,385	0.01%
2024/08/28	3	103.50	17	103.09	103.50	-14	37,023	-0.04%
2024/08/27	31.1	101.31	1.3	101.40	101.50	29.8	37,874	0.08%
2024/08/26	2	102.25	1	103.00	101.50	1	38,434	0.00%
2024/08/23	11	102.55	15.1	102.63	102.50	-4.1	39,125	-0.01%
2024/08/22	1	102.50	0	0.00	101.50	1	41,234	0.00%
2024/08/21	1	101.50	14.2	101.33	101.50	-13.2	41,957	-0.03%
2024/08/20	2	101.25	18	101.61	101.00	-16	42,165	-0.04%
2024/08/19	7.4	101.29	2	100.50	100.50	5.4	42,549	0.01%
2024/08/16	23	102.07	23	103.46	102.50	0	42,855	0.00%
2024/08/15	2.1	101.81	1	102.00	101.50	1.1	43,009	0.00%
2024/08/14	6	102.58	6.2	103.07	103.50	-0.2	43,432	0.00%
2024/08/13	10	102.45	17	102.06	102.00	-7	43,335	-0.02%
2024/08/12	3.2	100.44	37	101.73	102.50	-33.8	44,124	-0.08%
2024/08/09	20.3	98.56	7	98.56	97.30	13.3	45,161	0.03%
2024/08/08	11	94.63	3	95.33	94.80	8	44,849	0.02%
2024/08/07	3.2	94.53	87.2	92.33	97.50	-84	44,786	-0.19%
2024/08/06	31.1	87.95	11	88.88	88.70	20.1	44,523	0.05%
2024/08/05	80.1	88.04	46	89.44	86.70	34.1	44,716	0.08%
2024/08/02	59	97.19	44	97.03	96.30	15	44,569	0.03%
2024/08/01	48	98.82	105.4	99.50	100.00	-57.4	44,480	-0.13%	大賣/
2024/07/31	91.6	97.52	55	98.40	96.80	36.6	44,678	0.08%
2024/07/30	51.1	94.54	42	96.67	97.00	9.1	45,201	0.02%
2024/07/29	12.1	95.94	8.2	95.86	95.00	3.9	45,518	0.01%
2024/07/26	28.4	97.24	11.1	97.46	97.00	17.3	45,359	0.04%
2024/07/23	12	101.54	1	101.00	101.00	11	45,242	0.02%
2024/07/22	43.1	102.15	28	102.14	100.50	15.1	45,489	0.03%
2024/07/19	31.2	106.43	2	106.00	105.50	29.2	45,188	0.06%
2024/07/18	32.3	106.94	9	107.00	107.00	23.3	46,044	0.05%
2024/07/17	29.4	110.44	6.2	109.84	109.00	23.2	45,963	0.05%
2024/07/16	11	111.00	105.2	111.46	113.50	-94.2	46,365	-0.20%	大賣/
2024/07/15	8	106.69	5.1	106.03	106.50	2.9	45,978	0.01%
2024/07/12	32.4	106.05	12.2	107.33	106.00	20.2	46,614	0.04%
2024/07/11	14.4	108.21	1	108.00	108.00	13.4	47,440	0.03%
2024/07/10	7	108.07	10.1	108.01	108.00	-3.1	48,662	-0.01%
2024/07/09	71.2	109.22	43.1	110.79	108.50	28.1	49,136	0.06%
2024/07/08	13	109.42	38	110.54	111.00	-25	49,305	-0.05%
2024/07/05	2	109.00	1.2	108.58	109.00	0.8	49,818	0.00%
2024/07/04	9	108.94	10	109.05	109.00	-1	50,777	0.00%
2024/07/03	1.7	107.50	21	108.76	109.50	-19.3	52,767	-0.04%
2024/07/02	22.1	107.64	14.1	108.28	107.50	8	54,469	0.01%
2024/07/01	2	107.00	41	106.82	107.50	-39	57,342	-0.07%
2024/06/28	40.1	106.55	32	107.22	106.00	8.1	58,384	0.01%
2024/06/27	36.1	106.00	42	106.83	106.50	-5.9	59,928	-0.01%
2024/06/26	28.3	106.14	13	106.15	107.00	15.3	63,513	0.02%
2024/06/25	45.2	105.96	10	106.55	108.00	35.2	63,782	0.06%
2024/06/24	29.3	111.66	19	110.92	110.00	10.3	63,782	0.02%
2024/06/21	7	112.29	45.5	112.90	113.00	-38.5	64,517	-0.06%
2024/06/20	25.2	111.84	47.2	111.53	111.50	-22	64,328	-0.03%
2024/06/19	61.2	110.40	43.5	110.02	111.00	17.8	65,086	0.03%
2024/06/18	2	107.00	3	107.33	107.00	-1	64,185	0.00%
2024/06/17	15	106.57	6	107.00	106.50	9	65,550	0.01%
2024/06/14	32.2	107.91	1	107.50	108.50	31.2	66,922	0.05%
2024/06/13	3.2	108.78	15	108.20	108.50	-11.8	67,262	-0.02%
2024/06/12	35.5	105.52	31	106.00	106.50	4.5	68,069	0.01%
2024/06/11	25.5	108.63	40	107.59	107.50	-14.5	67,856	-0.02%
2024/06/07	53.5	110.83	20.3	110.12	109.50	33.2	69,155	0.05%
2024/06/06	14.2	111.86	12.1	111.55	112.00	2.1	69,353	0.00%
2024/06/05	46	112.24	23	112.00	112.00	23	72,049	0.03%
2024/06/04	15.3	112.77	1	112.50	112.50	14.3	72,675	0.02%
2024/06/03	124.1	114.62	109	115.51	114.00	15.1	73,293	0.02%	大買/大賣/
2024/05/31	84.7	113.68	23	114.87	112.00	61.7	73,367	0.08%
2024/05/30	84.4	115.43	82	116.38	114.00	2.4	74,322	0.00%
2024/05/29	73.6	116.70	15	117.20	116.00	58.6	74,963	0.08%
2024/05/28	157.4	119.68	167.3	119.44	119.00	-9.9	75,364	-0.01%	大買/大賣/
2024/05/27	59.1	115.88	82	116.59	116.50	-22.9	73,924	-0.03%
2024/05/24	62	114.68	126.4	115.23	115.00	-64.4	74,640	-0.09%	大賣/
2024/05/23	72.1	114.47	23.2	114.59	114.00	48.9	75,063	0.07%
2024/05/22	27.4	114.62	36.1	114.01	115.00	-8.8	76,003	-0.01%
2024/05/21	86.1	112.04	115	112.93	112.50	-28.9	77,104	-0.04%	大賣/
2024/05/20	44.3	111.18	21	112.00	111.00	23.3	78,013	0.03%
2024/05/17	25.1	112.13	4	112.63	112.00	21.1	78,478	0.03%
2024/05/16	118.2	114.33	12.1	116.17	112.00	106.2	79,140	0.13%	大買/鉅額交易
2024/05/15	32.1	114.95	102	115.33	115.00	-69.9	79,763	-0.09%	大賣/
2024/05/14	26.3	111.23	14	112.00	111.50	12.3	80,645	0.02%
2024/05/13	22.3	111.78	1	112.50	111.00	21.3	82,476	0.03%
2024/05/10	4.3	112.65	16	113.78	114.00	-11.7	83,680	-0.01%
2024/05/09	35.2	113.47	2	113.50	112.00	33.2	83,772	0.04%
2024/05/08	63.1	114.97	70.3	115.55	115.00	-7.2	83,938	-0.01%
2024/05/07	18	112.69	14	113.54	114.50	4	84,610	0.00%
2024/05/06	4.2	113.42	36	113.99	114.00	-31.9	85,451	-0.04%
2024/05/03	93.2	113.18	1	114.00	111.00	92.2	86,165	0.11%
2024/05/02	18.1	111.95	40.1	113.87	114.50	-22	87,795	-0.03%
2024/04/30	22	113.48	25	114.00	113.50	-3	88,654	0.00%
2024/04/29	33	114.29	41	114.70	114.00	-8	90,496	-0.01%
2024/04/26	36.1	112.70	67	114.02	113.00	-30.9	94,369	-0.03%
2024/04/25	44.5	112.86	0.1	114.00	112.00	44.4	98,203	0.05%
2024/04/24	75.4	116.51	89.2	116.94	115.50	-13.8	98,635	-0.01%
2024/04/23	17.2	110.83	2	111.75	111.00	15.2	98,685	0.02%
2024/04/22	52.3	110.75	10	111.55	108.50	42.3	98,941	0.04%
2024/04/19	26.2	114.97	18	117.42	115.00	8.2	99,484	0.01%
2024/04/18	19	116.53	18	116.03	118.00	1	100,151	0.00%
2024/04/17	31.5	114.00	15	115.27	114.50	16.5	100,628	0.02%
2024/04/16	34.3	115.55	14.1	114.43	114.00	20.2	99,977	0.02%
2024/04/15	23.5	120.21	10.8	119.90	119.50	12.8	99,746	0.01%
2024/04/12	14	122.76	5.1	124.96	122.50	8.9	99,486	0.01%
2024/04/11	29.4	123.59	16.7	124.73	123.00	12.7	98,973	0.01%
2024/04/10	13.8	127.13	6	126.58	125.50	7.8	98,514	0.01%
2024/04/09	72.5	127.56	19	127.74	126.00	53.5	97,978	0.05%
2024/04/08	151.3	130.89	165.6	131.45	132.00	-14.3	97,472	-0.01%	大買/大賣/
2024/04/03	149.4	128.34	252.3	127.85	129.50	-102.9	97,382	-0.11%	大買/大賣/鉅額交易
2024/04/02	250.1	124.02	309.1	124.45	125.00	-59	95,006	-0.06%	大買/大賣/
2024/04/01	50	123.25	15	124.20	122.50	35	94,296	0.04%
2024/03/29	503.3	124.48	499.9	124.76	125.00	3.4	93,180	0.00%	大買/大賣/
2024/03/28	14	118.82	16	118.75	120.50	-2	90,381	0.00%
2024/03/27	23	117.28	4	117.25	117.00	19	90,264	0.02%
2024/03/26	56.2	118.04	23.1	119.20	117.00	33.1	91,006	0.04%
2024/03/25	12.2	124.08	7.2	122.86	122.00	5	90,863	0.01%
2024/03/22	23	122.96	47.1	122.90	123.00	-24.1	91,132	-0.03%
2024/03/21	9.1	120.78	29.5	121.74	120.50	-20.4	90,520	-0.02%
2024/03/20	91.4	121.74	21	123.12	120.00	70.4	90,895	0.08%
2024/03/19	61	122.11	40.1	122.80	122.50	20.9	90,127	0.02%
2024/03/18	9.1	119.62	7.3	120.53	120.00	1.8	89,597	0.00%
2024/03/15	16	116.88	9.1	118.77	119.50	6.9	89,472	0.01%
2024/03/14	16	114.69	15	116.33	115.50	1	88,677	0.00%
2024/03/13	68.6	118.04	14	116.04	116.50	54.6	88,539	0.06%
2024/03/12	9.1	121.27	23	122.41	122.50	-13.9	87,599	-0.02%
2024/03/11	46.7	121.93	73.1	122.28	121.00	-26.4	86,981	-0.03%
2024/03/08	28	116.23	17	117.06	116.00	11	84,658	0.01%
2024/03/07	36.2	117.41	5	117.40	116.00	31.2	84,305	0.04%
2024/03/06	63.9	120.17	5	119.70	119.50	58.9	84,380	0.07%
2024/03/05	9.1	118.55	45.2	121.01	121.50	-36.1	84,705	-0.04%
2024/03/04	41	118.41	11	120.41	116.50	30	83,596	0.04%
2024/03/01	20	117.83	28	118.27	118.00	-8	82,963	-0.01%
2024/02/29	24	114.29	1	114.00	115.50	23	82,639	0.03%
2024/02/27	33.2	113.52	12	113.63	113.50	21.2	82,161	0.03%
2024/02/26	15.1	116.73	7	116.86	117.00	8.1	81,520	0.01%
2024/02/23	40.1	118.15	109	118.71	116.00	-69	82,394	-0.08%	大賣/
2024/02/22	55.4	120.81	15.7	121.83	119.00	39.7	82,377	0.05%
2024/02/21	49.9	117.93	16	118.50	118.50	33.9	81,420	0.04%
2024/02/20	32	122.02	10	122.45	122.00	22	80,732	0.03%
2024/02/19	98.1	124.38	20.3	122.78	122.50	77.8	80,311	0.10%
2024/02/16	60.2	127.18	22.3	129.02	126.00	37.9	80,523	0.05%
2024/02/15	37.3	131.81	104.2	131.39	130.50	-66.9	79,728	-0.08%	大賣/
2024/02/05	31.1	123.11	76.1	122.86	124.50	-45	78,923	-0.06%
2024/02/02	31	119.06	42.4	119.26	120.00	-11.4	78,367	-0.01%
2024/02/01	20	114.75	18.5	114.12	115.00	1.5	78,456	0.00%
2024/01/31	42.2	115.09	2	115.75	114.50	40.2	81,131	0.05%
2024/01/30	14.1	119.13	31	118.66	118.00	-16.9	80,957	-0.02%
2024/01/29	43	116.13	41	116.88	116.50	2	80,092	0.00%
2024/01/26	21.6	113.00	8	113.44	113.00	13.6	79,717	0.02%
2024/01/25	46	116.42	25.7	117.00	115.00	20.3	79,371	0.03%
2024/01/24	27.1	115.32	18.1	115.86	116.00	9	77,578	0.01%
2024/01/23	27.5	115.65	22.2	116.21	117.00	5.3	77,090	0.01%
2024/01/22	80.2	115.48	195.9	115.45	116.50	-115.7	75,750	-0.15%	大賣/鉅額交易
2024/01/19	139	106.28	136.9	104.36	107.00	2.1	72,889	0.00%	大買/大賣/
2024/01/18	34.4	97.37	26.1	97.28	97.70	8.3	69,445	0.01%
2024/01/17	21	98.65	17	98.84	97.90	4	69,404	0.01%
2024/01/16	9	98.97	34.1	99.03	98.60	-25.1	69,586	-0.04%
2024/01/15	21.1	99.53	17.2	100.10	98.60	3.9	69,770	0.01%
2024/01/12	30.1	98.54	43.5	98.98	99.50	-13.4	69,377	-0.02%
2024/01/11	7	96.59	53.3	96.69	97.60	-46.3	68,947	-0.07%
2024/01/10	23.1	94.80	22.2	94.99	94.50	0.9	70,996	0.00%
2024/01/09	25.2	95.71	37.1	96.38	94.00	-11.9	72,328	-0.02%
2024/01/08	15.7	94.85	20	94.82	94.40	-4.3	72,025	-0.01%
2024/01/05	10.1	94.27	3	94.23	93.60	7.1	72,968	0.01%
2024/01/04	7	94.56	7.1	94.53	94.20	-0.1	74,314	0.00%
2024/01/03	19.1	93.51	6	93.48	93.50	13.1	76,970	0.02%
2024/01/02	76.4	95.77	12.6	96.96	93.70	63.9	77,612	0.08%
2023/12/29	35.2	98.47	67.2	98.02	98.60	-32.1	76,858	-0.04%
2023/12/28	25.1	96.52	33	96.86	95.90	-8	76,126	-0.01%
2023/12/27	19.1	96.84	5.2	96.84	96.70	13.9	77,213	0.02%
2023/12/26	8.1	96.51	35	96.51	97.00	-26.9	79,699	-0.03%
2023/12/25	18.1	96.98	35.3	96.91	96.60	-17.2	80,972	-0.02%
2023/12/22	17.3	95.06	16	94.63	94.20	1.3	80,706	0.00%
2023/12/21	16.1	93.71	19.1	94.75	95.20	-3.1	80,789	0.00%
2023/12/20	11.1	94.22	47.2	93.49	94.20	-36.1	80,167	-0.04%
2023/12/19	18.2	92.81	9	93.47	92.00	9.2	79,775	0.01%
2023/12/18	18.3	92.48	6	92.85	92.30	12.3	80,271	0.02%
2023/12/15	8.2	92.17	5	92.08	91.60	3.2	81,153	0.00%
2023/12/14	11	93.49	12.1	93.80	93.10	-1.1	81,709	0.00%
2023/12/13	30.3	92.59	25.2	92.94	92.90	5.2	81,924	0.01%
2023/12/12	12.1	90.87	3	91.10	90.50	9.1	82,288	0.01%
2023/12/11	7	92.09	5	92.80	91.80	2	83,190	0.00%
2023/12/08	16.2	93.41	15	93.94	92.60	1.2	83,663	0.00%
2023/12/07	18.1	93.17	21.3	93.46	93.40	-3.2	84,174	0.00%
2023/12/06	24	91.06	4	91.10	91.20	20	85,906	0.02%
2023/12/05	19.4	89.41	15.1	89.17	89.20	4.3	86,114	0.01%
2023/12/04	16.4	92.30	4	91.78	91.30	12.4	86,032	0.01%
2023/12/01	16.1	91.11	13.2	92.38	92.80	2.9	86,253	0.00%
2023/11/30	26	91.78	11	91.54	91.50	15	86,241	0.02%
2023/11/29	17.8	93.66	13.1	93.27	93.30	4.7	86,498	0.01%
2023/11/28	16	92.24	18	92.10	92.50	-2	88,159	0.00%
2023/11/27	28.7	93.42	14	93.10	92.70	14.7	90,725	0.02%
2023/11/24	10	95.46	2	95.80	96.00	8	91,275	0.01%
2023/11/22	61.1	98.95	38	98.75	97.60	23.1	94,745	0.02%
2023/11/21	50	102.51	87.1	102.61	102.50	-37.1	97,250	-0.04%
2023/11/20	21	99.76	14	99.49	99.70	7	100,938	0.01%
2023/11/17	9.2	99.25	17	99.36	99.00	-7.8	102,125	-0.01%
2023/11/16	21	99.27	18	99.98	99.00	3	103,972	0.00%
2023/11/15	49	99.99	33.1	100.15	99.00	15.9	105,424	0.02%
2023/11/14	54.1	98.74	11	99.35	98.10	43.1	108,376	0.04%
2023/11/13	85.3	99.03	100.4	99.55	100.00	-15.1	112,049	-0.01%
2023/11/10	50.2	96.44	35.1	97.01	98.10	15.1	113,658	0.01%
2023/11/09	51.1	98.99	60.2	98.91	98.60	-9.1	114,264	-0.01%
2023/11/08	80.2	98.08	102.5	98.33	97.30	-22.3	115,887	-0.02%	大賣/
2023/11/07	19	93.58	26	93.43	93.40	-7	115,130	-0.01%
2023/11/06	21	92.40	12.1	92.44	92.10	8.9	118,831	0.01%
2023/11/03	30.3	92.38	23	92.58	91.20	7.3	121,725	0.01%
2023/11/02	18.6	93.34	19.7	92.97	92.80	-1.1	126,175	0.00%
2023/11/01	17	89.66	17	89.77	89.50	0	127,805	0.00%
2023/10/31	33.1	92.12	25	92.00	89.40	8.1	132,840	0.01%
2023/10/30	18	94.86	17	94.56	93.70	1	134,868	0.00%
2023/10/27	48.4	95.95	61.2	95.61	94.30	-12.8	138,647	-0.01%
2023/10/26	33.1	93.10	29	93.54	93.20	4.1	140,010	0.00%
2023/10/25	43.1	95.97	33	95.66	95.30	10.1	142,461	0.01%
2023/10/24	72.1	94.64	70.3	95.03	96.20	1.9	142,120	0.00%
2023/10/23	23.3	93.04	28.4	93.23	92.50	-5.1	141,242	0.00%
2023/10/20	57.7	91.06	30.3	90.76	91.40	27.4	141,005	0.02%
2023/10/19	43	91.09	36.3	91.04	91.70	6.8	140,393	0.00%
2023/10/18	35	90.66	54.1	90.96	91.00	-19.1	139,872	-0.01%
2023/10/17	94.8	97.31	52.7	95.88	94.70	42.1	137,104	0.03%
2023/10/16	24.7	98.34	14.1	98.99	98.00	10.6	135,942	0.01%
2023/10/13	46.7	99.63	11	99.72	99.10	35.7	135,724	0.03%
2023/10/12	14	101.59	25	101.49	102.50	-11	134,759	-0.01%
2023/10/11	56.3	103.16	27	106.09	98.20	29.3	134,082	0.02%
2023/10/06	48	108.98	32	108.73	108.50	16	134,437	0.01%
2023/10/05	18	106.69	18	106.47	107.00	0	136,130	0.00%
2023/10/04	23.1	105.09	12	105.08	106.00	11.1	137,219	0.01%
2023/10/03	43.2	109.01	13	109.00	108.00	30.2	137,686	0.02%
2023/10/02	27.3	109.65	93.3	109.45	111.00	-66.1	138,259	-0.05%
2023/09/28	50.1	103.16	31	104.03	101.50	19.1	137,680	0.01%
2023/09/27	13.2	102.31	11	102.45	103.00	2.2	137,943	0.00%
2023/09/26	9	102.39	2	102.25	101.50	7	138,726	0.01%
2023/09/25	6	102.00	8.2	102.26	103.00	-2.2	139,770	0.00%
2023/09/22	53.1	100.45	51.2	101.97	102.50	1.9	141,561	0.00%
2023/09/21	68.2	99.52	72.1	99.75	100.50	-3.9	142,708	0.00%
2023/09/20	98.1	100.73	110.2	100.13	98.70	-12.1	143,098	-0.01%	大賣/
2023/09/19	24.6	99.56	19	98.78	98.40	5.6	143,234	0.00%
2023/09/18	18.4	101.08	7	101.00	101.00	11.4	143,749	0.01%
2023/09/15	26.1	106.67	5.3	105.94	104.50	20.7	145,515	0.01%
2023/09/14	25	105.72	27	106.09	106.00	-2	145,823	0.00%
2023/09/13	14.2	101.46	7	102.07	102.00	7.2	145,987	0.00%
2023/09/12	5.2	102.41	10	102.50	102.00	-4.9	147,817	0.00%
2023/09/11	56.4	104.12	63	104.44	102.50	-6.6	149,199	0.00%
2023/09/08	14.4	109.79	25	110.18	109.00	-10.6	149,315	-0.01%
2023/09/07	28.1	111.32	22	111.45	110.00	6.1	150,140	0.00%
2023/09/06	13.2	113.54	16	113.66	113.50	-2.9	151,328	0.00%
2023/09/05	26.1	111.54	18	111.64	112.50	8.1	152,889	0.01%
2023/09/04	19.1	111.11	33.4	112.13	112.50	-14.4	153,207	-0.01%
2023/09/01	72.6	112.43	73.1	112.89	109.00	-0.5	153,384	0.00%
2023/08/31	85	111.98	78.3	112.78	117.00	6.7	151,878	0.00%
2023/08/30	29.1	112.22	38	112.45	112.00	-8.9	150,388	-0.01%
2023/08/29	24.2	110.77	70	111.35	109.50	-45.9	152,731	-0.03%
2023/08/28	48.9	109.21	34.4	108.68	109.50	14.5	153,126	0.01%
2023/08/25	88	112.38	28.1	114.00	111.00	59.9	155,577	0.04%
2023/08/24	88.7	127.65	67.6	130.57	122.50	21.1	153,948	0.01%
2023/08/23	29.1	126.21	18.8	125.05	127.50	10.3	151,950	0.01%
2023/08/22	45.1	125.09	57.1	125.34	123.50	-12	154,442	-0.01%
2023/08/21	22.2	121.48	68	122.24	121.00	-45.9	155,205	-0.03%
2023/08/18	143.8	119.63	55	122.63	120.50	88.8	154,552	0.06%	大買/
2023/08/17	99.7	127.30	111.1	127.19	129.00	-11.4	151,273	-0.01%	大賣/
2023/08/16	42.5	119.06	57.3	121.57	128.00	-14.9	147,325	-0.01%
2023/08/15	65.1	118.64	55	118.69	116.50	10.1	145,781	0.01%
2023/08/14	52.2	110.71	71.1	111.07	111.50	-18.9	144,619	-0.01%
2023/08/11	28.5	116.90	24.1	117.04	115.00	4.4	141,921	0.00%
2023/08/10	62.4	112.93	65.5	113.08	113.50	-3.1	140,567	0.00%
2023/08/09	54.2	121.78	49.5	121.92	120.00	4.7	137,269	0.00%
2023/08/08	158.7	130.17	70	130.36	129.00	88.7	136,528	0.06%	大買/
2023/08/07	47.2	123.15	62.2	123.73	125.00	-15	131,929	-0.01%
2023/08/04	196.4	115.52	159.9	115.01	114.00	36.5	130,249	0.03%	大買/大賣/
2023/08/02	44	125.88	33.5	129.42	121.50	10.5	125,410	0.01%
2023/08/01	90.1	132.47	82.6	132.20	135.00	7.4	123,181	0.01%
2023/07/31	60.2	148.13	48.6	153.59	141.50	11.6	119,189	0.01%
2023/07/28	44	154.77	44.5	154.16	157.00	-0.5	117,057	0.00%
2023/07/27	18.2	155.04	9.4	155.12	154.00	8.7	114,413	0.01%
2023/07/26	13.2	154.71	34	155.65	156.50	-20.8	115,335	-0.02%
2023/07/25	57.4	157.14	24.4	159.93	152.00	33	115,259	0.03%
2023/07/24	18.8	150.91	31.1	152.85	158.00	-12.3	115,382	-0.01%
2023/07/21	58.3	140.31	29.3	144.63	147.50	29	115,512	0.03%
2023/07/20	6.1	133.57	9	131.94	134.50	-2.9	115,954	0.00%
2023/07/19	38.2	127.54	14.7	128.45	128.00	23.5	116,322	0.02%
2023/07/18	12.4	133.03	12.4	136.02	133.00	-0.1	116,878	0.00%
2023/07/17	9.1	140.32	11.1	140.12	139.50	-2	117,000	0.00%
2023/07/14	19.2	136.67	34.8	135.05	142.00	-15.6	118,026	-0.01%
2023/07/13	92.3	132.27	91	134.50	132.00	1.3	117,676	0.00%
2023/07/12	209.2	123.57	316	121.84	124.00	-106.8	114,566	-0.09%	大買/大賣/鉅額交易
2023/07/11	402.5	112.58	339.2	112.44	113.00	63.3	112,635	0.06%	大買/大賣/
2023/07/10	35.1	105.03	49.1	104.19	103.00	-14	111,414	-0.01%
2023/07/07	62.1	108.19	57	106.55	106.00	5.1	110,867	0.00%
2023/07/06	52.1	105.27	65	106.86	105.50	-12.9	109,008	-0.01%
2023/07/05	120.1	103.81	42	101.82	102.50	78.1	107,848	0.07%	大買/
2023/07/04	37.3	101.98	96.1	104.56	105.00	-58.8	106,113	-0.06%
2023/07/03	34.1	95.65	29.9	96.39	95.70	4.2	105,150	0.00%
2023/06/30	46.1	88.42	67.1	87.11	90.80	-21	104,322	-0.02%
2023/06/29	95	83.04	143.8	82.38	83.60	-48.8	103,396	-0.05%	大賣/
2023/06/28	102	81.53	65	81.47	78.70	37	101,949	0.04%	大買/
2023/06/27	213	81.19	178.1	80.96	79.60	34.9	100,933	0.03%	大買/大賣/
2023/06/26	227	81.40	194.9	81.27	82.80	32.1	100,256	0.03%	大買/大賣/
2023/06/21	56	80.69	115.1	81.51	84.10	-59.1	99,270	-0.06%	大賣/
2023/06/20	89	76.99	91	78.01	77.70	-2	97,590	0.00%
2023/06/19	247	79.95	232	80.27	78.40	15	96,478	0.02%	大買/大賣/
2023/06/16	113.5	81.35	109	81.64	80.20	4.5	95,723	0.00%	大買/大賣/
2023/06/15	110	79.50	100.1	79.61	80.20	10	93,255	0.01%	大買/
2023/06/14	65	75.45	110.1	75.26	76.70	-45.1	90,825	-0.05%	大賣/
2023/06/13	68	71.60	73	71.77	71.80	-5	87,985	-0.01%
2023/06/12	78	72.03	43	71.45	70.70	35	86,804	0.04%
2023/06/09	21	71.62	53.1	71.74	73.00	-32.1	84,944	-0.04%
2023/06/08	24	68.81	13	69.40	68.00	11	82,605	0.01%
2023/06/07	78.1	69.39	21.3	69.76	68.60	56.8	81,273	0.07%
2023/06/06	23.1	70.65	8.4	70.99	70.60	14.7	79,813	0.02%
2023/06/05	67.8	70.88	56	71.80	71.00	11.8	79,062	0.01%
2023/06/02	127.7	72.92	124.2	73.89	71.10	3.5	77,459	0.00%	大買/大賣/
2023/06/01	56	67.63	57.2	67.66	69.40	-1.2	73,617	0.00%
2023/05/31	76.1	66.44	41	67.26	66.70	35.1	71,367	0.05%
2023/05/30	131.7	67.10	88	67.77	66.30	43.7	66,044	0.07%	大買/
2023/05/29	191	67.91	198.1	68.38	68.00	-7.1	63,640	-0.01%	大買/大賣/
2023/05/26	136.5	65.74	149.9	65.80	65.00	-13.4	60,859	-0.02%	大買/大賣/
2023/05/25	65	60.58	83.3	60.08	61.70	-18.3	56,693	-0.03%
2023/05/24	41.1	55.30	51.2	55.55	56.10	-10.1	53,445	-0.02%
2023/05/23	15	53.71	10	53.73	53.60	5	51,926	0.01%
2023/05/22	15	52.87	5.3	52.95	52.70	9.7	50,829	0.02%
2023/05/19	5	52.18	30.3	52.83	53.20	-25.3	49,902	-0.05%
2023/05/18	23	50.61	26	50.97	50.60	-3	48,118	-0.01%
2023/05/17	15	49.43	44	49.45	49.45	-29	46,770	-0.06%
2023/05/16	14	48.39	12	48.70	48.45	2	45,829	0.00%
2023/05/15	45	48.90	43.1	48.82	48.50	1.9	44,747	0.00%
2023/05/12	21.1	48.02	61.3	49.27	50.10	-40.2	43,504	-0.09%
2023/05/11	5.3	47.85	4	47.74	47.50	1.3	40,848	0.00%
2023/05/10	16.3	48.00	3	48.43	48.10	13.3	40,176	0.03%
2023/05/09	10	49.49	10	49.65	50.00	0	39,277	0.00%
2023/05/08	29.1	50.04	36.1	50.84	49.90	-7	38,509	-0.02%
2023/05/05	5	49.30	0	0.00	49.15	5	37,793	0.01%
2023/05/04	13.1	48.57	20	48.67	49.55	-6.9	37,416	-0.02%
2023/05/03	11	48.88	1	49.30	48.95	10	36,729	0.03%
2023/05/02	75.2	48.98	80	49.00	50.10	-4.9	36,394	-0.01%
2023/04/28	35	45.61	4	46.06	46.50	31	35,295	0.09%
2023/04/27	19	45.55	30	45.88	46.00	-11	34,667	-0.03%
2023/04/26	13.3	44.34	7	44.56	45.00	6.3	33,828	0.02%
2023/04/25	19	44.18	12	43.73	43.70	7	32,985	0.02%
2023/04/24	3	45.67	14	45.76	46.20	-11	31,630	-0.03%
2023/04/21	5	44.29	11.2	44.55	44.50	-6.2	30,785	-0.02%
2023/04/20	15	45.51	8	45.51	45.80	7	29,599	0.02%
2023/04/19	22	46.43	41.3	45.94	45.65	-19.3	28,817	-0.07%
2023/04/18	7	43.75	5	44.35	43.45	2	27,272	0.01%
2023/04/17	3	44.37	73.1	44.71	44.20	-70.1	26,654	-0.26%
2023/04/14	56.1	43.98	9	44.84	43.95	47.1	26,180	0.18%
2023/04/13	34	44.31	2.3	44.42	44.45	31.7	25,236	0.13%
2023/04/12	8.2	44.72	15.1	44.95	45.15	-6.9	24,386	-0.03%
2023/04/11	2	43.05	0	0.00	43.45	2	23,306	0.01%
2023/04/10	1	42.40	47.1	42.66	43.40	-46.1	22,753	-0.20%
2023/04/07	58	40.70	56	41.03	40.60	2	21,414	0.01%
2023/04/06	5	40.86	5	41.09	41.40	0	20,966	0.00%
2023/03/31	11	41.54	14	41.64	41.85	-3	20,410	-0.01%
2023/03/30	4	40.81	21.5	41.32	41.60	-17.5	19,804	-0.09%
2023/03/29	3.1	39.53	6.1	39.11	39.55	-3	18,541	-0.02%
2023/03/28	9	39.76	5	39.55	39.40	4	18,323	0.02%
2023/03/27	3	40.65	12.2	41.01	41.20	-9.2	18,137	-0.05%
2023/03/24	22	39.52	17	39.89	40.00	5	17,776	0.03%
2023/03/23	8	39.09	51	39.30	39.65	-43	16,814	-0.26%
2023/03/22	3	37.73	16.2	37.96	38.20	-13.2	15,790	-0.08%
2023/03/21	2	37.40	6.2	37.08	37.55	-4.2	15,307	-0.03%
2023/03/20	1.2	35.73	7	35.67	35.90	-5.8	14,354	-0.04%
2023/03/17	9	34.91	8	34.93	34.95	1	14,196	0.01%
2023/03/15	0	0.00	6.4	34.19	34.50	-6.4	13,837	-0.05%
2023/03/14	0	0.00	0.1	33.70	33.55	-0.1	13,442	0.00%
2023/03/13	1	32.80	1	33.00	33.65	0	13,450	0.00%
2023/03/10	2	33.60	3.6	33.50	33.60	-1.6	13,325	-0.01%
2023/03/09	8	33.70	27	33.96	33.95	-19	13,293	-0.14%
2023/03/08	3	33.10	4	33.53	33.80	-1	13,102	-0.01%
2023/03/07	0	0.00	2	33.10	33.15	-2	12,831	-0.02%
2023/03/01	2	32.50	2	32.35	32.55	0	12,625	0.00%
2023/02/24	0	0.00	42	33.10	33.15	-42	12,354	-0.34%
2023/02/23	0	0.00	5.5	32.04	32.20	-5.5	11,845	-0.05%
2023/02/21	30	31.60	0	0.00	31.75	30	11,700	0.26%
2023/02/17	0	0.00	1	31.65	31.65	-1	11,955	-0.01%
2023/02/16	1	31.60	0	0.00	31.50	1	12,054	0.01%
2023/02/15	2	31.75	5	31.55	31.80	-3	12,205	-0.02%
2023/02/14	0	0.00	1	31.85	31.75	-1	12,160	-0.01%
2023/02/13	0	0.00	0.3	31.60	31.70	-0.3	12,208	0.00%
2023/02/10	2	31.20	0	0.00	31.20	2	12,266	0.02%
2023/02/09	5	31.46	0	0.00	31.80	5	12,478	0.04%
2023/02/08	0	0.00	1	31.90	31.90	-1	12,584	-0.01%
2023/02/07	2	31.85	0	0.00	31.95	2	12,556	0.02%
2023/02/06	2	31.80	3	31.85	31.95	-1	12,536	-0.01%
2023/02/03	0	0.00	3	31.93	31.95	-3	12,466	-0.02%
2023/02/02	0	0.00	8	31.73	31.80	-8	12,352	-0.06%
2023/02/01	0	0.00	1	31.35	31.40	-1	12,154	-0.01%
2023/01/31	1	31.10	1	31.50	31.50	0	12,085	0.00%
2023/01/30	7	30.70	12	30.96	31.20	-5	11,639	-0.04%
2023/01/17	0	0.00	20	30.15	30.20	-20	11,224	-0.18%
2023/01/13	0	0.00	2	30.15	30.20	-2	11,160	-0.02%
2023/01/11	2	30.25	1	30.20	30.30	1	11,486	0.01%
2023/01/09	0	0.00	21	29.95	30.00	-21	11,397	-0.18%
2023/01/03	5	29.15	5	29.25	29.20	0	11,411	0.00%
2022/12/30	1	29.45	1	29.60	29.40	0	11,354	0.00%
2022/12/28	0	0.00	10	29.45	29.30	-10	11,333	-0.09%
2022/12/22	10	30.25	5.4	30.24	30.15	4.6	11,599	0.04%
2022/12/21	0	0.00	1	30.00	30.05	-1	11,359	-0.01%
2022/12/20	2	29.90	2	30.40	30.10	0	11,021	0.00%
2022/12/19	0	0.00	14	30.34	30.50	-14	10,535	-0.13%
2022/12/16	0	0.00	5.4	29.21	30.00	-5.4	9,847	-0.05%
2022/12/14	0	0.00	3	29.03	29.15	-3	9,391	-0.03%
2022/12/13	1	28.95	5	28.94	28.90	-4	9,446	-0.04%
2022/12/12	0	0.00	1	28.40	28.50	-1	9,340	-0.01%
2022/12/09	0	0.00	12.2	28.31	28.40	-12.2	9,552	-0.13%
2022/12/08	0	0.00	3	27.60	27.80	-3	9,404	-0.03%
2022/12/07	0.2	27.30	1	27.25	27.30	-0.8	9,349	-0.01%
2022/12/06	1	27.25	1	27.55	27.50	0	9,356	0.00%
2022/12/05	2	27.33	1	27.40	27.35	1	9,314	0.01%
2022/12/02	1	27.45	0	0.00	27.60	1	9,291	0.01%
2022/12/01	16	27.73	0	0.00	27.50	16	9,279	0.17%
2022/11/30	1	27.45	0	0.00	27.65	1	9,253	0.01%
2022/11/29	0	0.00	25	27.45	27.65	-25	9,274	-0.27%
2022/11/28	0	0.00	10	27.10	27.10	-10	9,222	-0.11%
2022/11/24	2	27.30	0	0.00	27.35	2	9,309	0.02%
2022/11/23	1	27.30	0	0.00	27.50	1	9,397	0.01%
2022/11/21	8	27.25	0	0.00	27.35	8	9,523	0.08%
2022/11/18	0	0.00	4	27.70	27.65	-4	9,511	-0.04%
2022/11/14	0	0.00	10	27.50	27.50	-10	9,287	-0.11%
2022/11/11	0	0.00	1	27.50	27.50	-1	9,163	-0.01%
2022/11/08	0	0.00	2	27.15	27.25	-2	9,048	-0.02%
2022/11/07	1	26.60	9	26.56	26.80	-8	8,928	-0.09%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/11/02	1	25.95	0	0.00	25.95	1	8,781	0.01%
2022/10/31	1	25.90	0	0.00	26.05	1	9,028	0.01%
2022/10/27	3	26.00	3	26.00	26.00	0	9,140	0.00%
2022/10/24	0	0.00	1	26.25	26.15	-1	9,249	-0.01%
2022/10/20	1	25.70	0	0.00	26.35	1	9,352	0.01%
2022/10/18	0.2	26.30	0	0.00	26.20	0.2	8,926	0.00%
2022/10/17	0	0.00	1	26.40	26.60	-1	8,831	-0.01%
2022/10/11	1	26.50	0	0.00	26.30	1	8,716	0.01%
2022/10/04	0	0.00	1	27.20	27.10	-1	8,827	-0.01%
2022/09/28	2	26.83	0	0.00	26.85	2	9,189	0.02%
2022/09/27	0	0.00	6	26.93	26.85	-6	9,365	-0.06%
2022/09/08	2	27.15	0	0.00	27.20	2	9,338	0.02%
2022/09/07	2	26.70	0	0.00	26.75	2	9,324	0.02%
2022/08/23	0	0.00	3.4	28.07	28.15	-3.4	9,089	-0.04%
2022/08/15	0.3	28.00	14	27.93	27.90	-13.7	9,039	-0.15%
2022/08/12	0	0.00	6	28.50	28.65	-6	8,959	-0.07%
2022/08/10	0	0.00	3	27.97	28.15	-3	8,842	-0.03%
2022/08/09	0	0.00	7	27.74	28.00	-7	8,789	-0.08%
2022/08/08	1	27.65	0	0.00	27.65	1	8,686	0.01%
2022/08/05	0	0.00	6	27.18	27.35	-6	8,636	-0.07%
2022/08/04	0	0.00	3	26.73	26.70	-3	8,585	-0.03%
2022/08/03	0	0.00	9	26.71	26.85	-9	8,611	-0.10%
2022/08/02	1	26.05	0	0.00	26.40	1	8,779	0.01%
2022/07/29	1	26.25	2	26.20	26.50	-1	9,047	-0.01%
2022/07/27	0	0.00	1	25.90	26.00	-1	8,975	-0.01%
2022/07/26	0	0.00	5	25.32	25.40	-5	8,980	-0.06%
2022/07/22	4	25.10	2	25.05	25.10	2	9,154	0.02%
2022/07/21	0	0.00	1	25.00	25.10	-1	9,340	-0.01%
2022/07/20	0	0.00	1	24.95	24.90	-1	9,412	-0.01%
2022/07/19	0	0.00	1	24.55	24.65	-1	9,608	-0.01%
2022/07/18	3.1	24.41	0	0.00	24.50	3.1	9,641	0.03%
2022/07/15	6	24.15	0	0.00	24.45	6	9,614	0.06%
2022/07/14	2	24.30	3	24.28	24.30	-1	9,570	-0.01%
2022/07/13	4	24.06	1	24.20	23.95	3	9,570	0.03%
2022/07/12	4	24.05	2	24.10	23.95	2	9,525	0.02%
2022/07/11	1	24.55	3	24.62	24.45	-2	9,411	-0.02%
2022/07/07	4	23.64	0	0.00	23.60	4	9,233	0.04%
2022/07/06	3.3	23.53	0	0.00	23.40	3.3	9,172	0.04%
2022/07/05	6	26.24	4	26.15	26.25	2	8,734	0.02%
2022/07/01	0	0.00	2	26.30	26.35	-2	8,570	-0.02%
2022/06/30	5	26.97	3.7	26.81	26.70	1.3	8,398	0.02%
2022/06/29	6	27.78	0	0.00	27.65	6	8,141	0.07%
2022/06/28	0.5	28.30	2	28.45	28.30	-1.5	8,119	-0.02%
2022/06/27	6	28.48	0	0.00	28.45	6	8,146	0.07%
2022/06/24	1	28.30	0	0.00	28.70	1	8,126	0.01%
2022/06/23	1	28.20	1	28.25	28.15	0	8,119	0.00%
2022/06/22	13	28.69	0	0.00	28.55	13	8,101	0.16%
2022/06/21	1	28.30	2	28.53	28.75	-1	8,161	-0.01%
2022/06/20	0	0.00	2	28.48	28.20	-2	8,198	-0.02%
2022/06/17	0	0.00	2	28.53	28.95	-2	8,162	-0.02%
2022/06/16	3	28.88	7	28.86	28.85	-4	8,147	-0.05%
2022/06/15	5	28.85	1	28.95	28.90	4	8,172	0.05%
2022/06/14	0	0.00	4	28.58	28.80	-4	8,305	-0.05%
2022/06/13	0	0.00	1	28.45	28.45	-1	8,367	-0.01%
2022/06/10	0	0.00	1	28.85	28.80	-1	8,385	-0.01%
2022/06/08	0	0.00	1	28.60	28.65	-1	8,456	-0.01%
2022/06/07	5	28.60	0	0.00	28.55	5	8,551	0.06%
2022/06/06	2	28.68	0	0.00	28.55	2	8,762	0.02%
2022/06/01	1	28.65	0	0.00	28.60	1	9,181	0.01%
2022/05/31	0	0.00	2	28.30	28.40	-2	9,331	-0.02%
2022/05/30	2	28.15	3	28.20	28.20	-1	9,486	-0.01%
2022/05/27	1	27.80	7	27.79	27.65	-6	9,786	-0.06%
2022/05/26	3	27.42	5	27.45	27.35	-2	10,328	-0.02%
2022/05/25	4	27.36	0	0.00	27.25	4	14,865	0.03%
2022/05/24	4	27.34	6	27.37	27.30	-2	15,680	-0.01%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/20	6	27.88	0	0.00	27.80	6	16,292	0.04%
2022/05/19	7	27.72	0	0.00	28.05	7	16,453	0.04%
2022/05/18	2	27.85	0	0.00	27.85	2	16,634	0.01%
2022/05/16	1	27.25	3	27.48	27.60	-2	16,825	-0.01%
2022/05/13	2.2	27.08	1	27.15	27.15	1.2	17,090	0.01%
2022/05/12	2	27.05	1	27.20	27.00	1	17,210	0.01%
2022/05/11	11.2	27.44	2	27.35	27.30	9.2	17,331	0.05%
2022/05/10	1	27.20	1	27.30	27.40	0	17,953	0.00%
2022/05/09	5	27.65	10	27.77	27.70	-5	18,037	-0.03%
2022/05/06	15	28.78	19	28.96	29.05	-4	18,036	-0.02%
2022/05/05	2	28.98	15	29.05	29.15	-13	18,217	-0.07%
2022/05/04	6	28.70	11	28.74	28.80	-5	18,422	-0.03%
2022/05/03	8	28.45	0	0.00	28.65	8	18,862	0.04%
2022/04/29	3	28.43	2	28.60	28.50	1	19,259	0.01%
2022/04/28	17	28.27	2	28.43	28.40	15	19,548	0.08%
2022/04/27	9	28.26	2	28.25	28.25	7	20,025	0.03%
2022/04/26	0	0.00	5	28.78	28.85	-5	20,920	-0.02%
2022/04/25	6	28.78	8	28.73	28.60	-2	20,981	-0.01%
2022/04/22	8	29.14	1	29.15	29.10	7	20,926	0.03%
2022/04/21	0	0.00	0.8	29.38	29.30	-0.8	20,976	0.00%
2022/04/20	5	29.35	0	0.00	29.15	5	21,222	0.02%
2022/04/19	7	29.27	0	0.00	29.25	7	21,442	0.03%
2022/04/18	0	0.00	2	29.30	29.35	-2	21,638	-0.01%
2022/04/15	0	0.00	5	29.31	29.40	-5	21,712	-0.02%
2022/04/12	1	29.10	1	29.10	29.00	0	21,825	0.00%
2022/04/11	1	29.10	6	29.35	29.05	-5	21,787	-0.02%
2022/04/08	1	29.10	1	29.25	29.15	0	21,735	0.00%
2022/04/07	3	29.47	1	29.45	29.25	2	21,684	0.01%
2022/04/06	0.8	29.93	0	0.00	29.80	0.8	21,532	0.00%
2022/04/01	0	0.00	1	29.85	29.90	-1	21,560	0.00%
2022/03/31	0	0.00	1	30.00	29.75	-1	21,547	0.00%
2022/03/30	10	29.83	0	0.00	29.85	10	21,445	0.05%
2022/03/29	5	29.85	0	0.00	29.80	5	21,425	0.02%
2022/03/28	0	0.00	5	29.95	29.95	-5	21,459	-0.02%
2022/03/25	0	0.00	3	29.93	29.85	-3	21,537	-0.01%
2022/03/24	10	29.61	5	29.75	29.70	5	21,579	0.02%
2022/03/23	5	29.90	0	0.00	29.80	5	21,573	0.02%
2022/03/22	9	30.12	12	30.15	30.00	-3	21,462	-0.01%
2022/03/21	2	30.10	10	30.00	30.05	-8	21,350	-0.04%
2022/03/18	1	29.60	1	29.75	29.75	0	21,183	0.00%
2022/03/17	3	29.67	0	0.00	29.60	3	21,161	0.01%
2022/03/16	6	29.28	0	0.00	29.50	6	20,999	0.03%
2022/03/15	1	29.30	4	29.49	29.35	-3	20,977	-0.01%
2022/03/14	0	0.00	1	29.70	29.65	-1	20,942	0.00%
2022/03/11	1	29.50	1	29.50	29.50	0	20,957	0.00%
2022/03/09	13.8	28.92	10	28.95	28.80	3.8	20,932	0.02%
2022/03/08	0	0.00	4	28.98	28.95	-4	20,708	-0.02%
2022/03/07	2.1	29.00	5	29.05	28.90	-2.9	20,692	-0.01%
2022/03/04	0.1	29.55	0	0.00	29.50	0.1	20,859	0.00%
2022/03/02	2	29.30	6	29.32	29.35	-4	20,565	-0.02%
2022/03/01	7	29.42	6.2	29.62	29.35	0.8	20,298	0.00%
2022/02/25	12.3	29.32	0	0.00	29.40	12.3	19,738	0.06%
2022/02/24	6.6	29.24	0	0.00	29.25	6.6	15,179	0.04%
2022/02/22	2	30.10	0	0.00	30.25	2	14,076	0.01%
2022/02/21	1	30.10	2	30.30	30.30	-1	13,822	-0.01%
2022/02/18	1	30.30	0	0.00	30.30	1	13,645	0.01%
2022/02/17	2	30.60	0	0.00	30.60	2	13,443	0.01%
2022/02/16	0.3	30.50	0	0.00	30.40	0.3	13,387	0.00%
2022/02/15	3	30.28	6	30.43	30.65	-3	13,191	-0.02%
2022/02/14	0.5	30.50	0	0.00	30.30	0.5	12,885	0.00%
2022/02/11	26.5	30.85	16	30.81	31.00	10.5	12,731	0.08%
2022/02/10	12	30.57	0.3	30.70	30.80	11.7	12,609	0.09%
2022/02/09	2	31.65	0	0.00	32.00	2	12,229	0.02%
2022/02/08	0.5	31.75	2	31.78	32.00	-1.5	12,001	-0.01%
2022/02/07	1	31.30	1	31.40	31.60	0	11,987	0.00%
2022/01/26	6	31.42	0	0.00	31.35	6	11,803	0.05%
2022/01/25	1	31.35	13	31.45	31.60	-12	11,590	-0.10%
2022/01/24	2	31.45	1	31.45	31.45	1	11,204	0.01%
2022/01/21	10	31.04	8	31.21	31.25	2	10,801	0.02%
2022/01/20	10	31.10	6	31.27	31.50	4	10,475	0.04%
2022/01/19	13	30.83	58	31.17	30.95	-45	9,896	-0.45%
2022/01/17	0	0.00	2	30.13	30.15	-2	8,720	-0.02%
2022/01/14	0	0.00	4	29.84	29.85	-4	8,630	-0.05%
2022/01/12	0	0.00	5	29.68	29.75	-5	8,633	-0.06%
2022/01/11	0	0.00	4	29.29	29.35	-4	8,401	-0.05%
2022/01/10	2	29.05	0	0.00	29.10	2	8,222	0.02%
2022/01/07	0	0.00	1	29.10	29.05	-1	8,195	-0.01%
2022/01/06	2	29.05	0	0.00	28.95	2	8,183	0.02%
2022/01/04	0	0.00	0	29.15	29.10	0	8,331	0.00%
2022/01/03	1	29.05	0	0.00	29.00	1	8,450	0.01%
2021/12/30	5	29.20	0	0.00	29.15	5	8,766	0.06%
2021/12/29	0	29.20	0.4	29.25	29.25	-0.4	8,830	0.00%
2021/12/28	1	29.10	0	0.00	29.20	1	8,874	0.01%
2021/12/27	4	29.10	0	0.00	29.20	4	8,883	0.05%
2021/12/24	4	29.15	0	0.00	29.10	4	8,970	0.04%
2021/12/23	0	0.00	20	29.00	28.95	-20	8,972	-0.22%
2021/12/21	20	29.15	0	0.00	28.95	20	8,999	0.22%
2021/12/17	1	29.00	2	28.98	28.85	-1	8,894	-0.01%
2021/12/16	1	28.85	4	28.92	29.05	-3	8,842	-0.03%
2021/12/14	1	28.90	0	0.00	29.00	1	9,055	0.01%
2021/12/02	0	0.00	2	29.10	29.15	-2	9,150	-0.02%
2021/11/30	2	29.10	1	29.90	28.60	1	9,029	0.01%
2021/11/26	1	29.10	0	0.00	29.15	1	8,478	0.01%
2021/11/25	0	0.00	6	29.67	29.65	-6	8,556	-0.07%
2021/11/23	3	29.20	0	0.00	29.10	3	8,519	0.04%
2021/11/22	1	29.35	0	0.00	29.40	1	8,569	0.01%
2021/11/19	0	0.00	7	29.14	29.20	-7	8,606	-0.08%
2021/11/18	1	28.75	0	0.00	28.80	1	8,619	0.01%
2021/11/17	1	28.90	2	28.90	28.80	-1	8,680	-0.01%
2021/11/16	0	0.00	19	28.86	29.05	-19	8,713	-0.22%
2021/11/15	1	28.75	4	28.75	28.75	-3	8,784	-0.03%
2021/11/12	0	0.00	1	28.80	28.80	-1	8,839	-0.01%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	11	28.87	3	28.88	28.95	8	9,163	0.09%
2021/11/09	2	28.50	0	0.00	28.85	2	9,297	0.02%
2021/11/08	5.1	28.49	0	0.00	28.45	5.1	9,288	0.05%
2021/11/05	10	29.50	0	0.00	29.55	10	9,167	0.11%
2021/11/04	0	0.00	7	29.80	29.80	-7	9,214	-0.08%
2021/11/03	1	29.10	3	29.25	29.30	-2	9,028	-0.02%
2021/11/01	1	28.90	0	0.00	29.10	1	9,537	0.01%
2021/10/29	2	29.10	0	0.00	29.20	2	9,619	0.02%
2021/10/28	1	29.30	0	0.00	29.35	1	9,800	0.01%
2021/10/22	0	0.00	1	29.20	29.25	-1	10,483	-0.01%
2021/10/21	3	29.20	6	29.16	29.10	-3	10,481	-0.03%
2021/10/20	0	0.00	3	28.82	28.90	-3	10,426	-0.03%
2021/10/19	2	28.25	2	28.45	28.50	0	10,454	0.00%
2021/10/15	0	0.00	1	28.70	28.70	-1	12,208	-0.01%
2021/10/14	1	28.40	5	28.70	28.40	-4	12,692	-0.03%
2021/10/13	0	0.00	11	28.61	28.70	-11	12,980	-0.08%
2021/10/12	2	28.00	7	28.60	28.70	-5	13,135	-0.04%
2021/10/08	0.5	28.35	4	28.60	28.40	-3.5	13,243	-0.03%
2021/10/07	0	0.00	7	28.29	28.35	-7	13,279	-0.05%
2021/10/06	2	27.45	0	0.00	27.55	2	13,170	0.02%
2021/10/05	2	27.15	5	27.25	27.40	-3	13,192	-0.02%
2021/10/04	1	27.30	0	0.00	27.15	1	13,283	0.01%
2021/10/01	5	27.35	1	27.30	27.45	4	13,427	0.03%
2021/09/29	4.1	27.24	21	27.44	27.25	-16.9	13,541	-0.12%
2021/09/28	0	0.00	3	27.55	27.70	-3	13,644	-0.02%
2021/09/24	2	27.70	0	0.00	27.70	2	14,038	0.01%
2021/09/23	0.5	27.75	0	0.00	27.75	0.5	14,059	0.00%
2021/09/22	1	27.20	2	27.20	27.40	-1	14,101	-0.01%
2021/09/17	6	27.61	0	0.00	27.70	6	14,159	0.04%
2021/09/16	2	27.60	0	0.00	27.70	2	14,152	0.01%
2021/09/15	3	27.30	11.2	27.68	27.75	-8.2	14,166	-0.06%
2021/09/14	0	0.00	4	27.35	27.20	-4	14,033	-0.03%
2021/09/13	11	27.05	1	27.05	27.05	10	14,016	0.07%
2021/09/10	1	27.10	0	0.00	27.15	1	14,056	0.01%
2021/09/09	3	27.03	3	27.10	27.10	0	14,211	0.00%
2021/09/08	1	27.20	0	0.00	27.20	1	14,292	0.01%
2021/09/06	0	0.00	6	27.65	27.55	-6	14,502	-0.04%
2021/09/02	1	27.50	0	0.00	27.50	1	14,725	0.01%
2021/09/01	1	27.55	0	0.00	27.55	1	14,856	0.01%
2021/08/31	2	27.53	0	0.00	27.40	2	14,874	0.01%
2021/08/27	2	27.45	0	0.00	27.50	2	14,902	0.01%
2021/08/26	2	27.28	0.8	27.50	27.35	1.2	14,962	0.01%
2021/08/25	0	0.00	1	27.85	27.75	-1	15,092	-0.01%
2021/08/24	2	27.33	7	27.49	27.60	-5	15,225	-0.03%
2021/08/23	7.2	27.02	0	0.00	26.95	7.2	15,310	0.05%
2021/08/19	9	26.71	4	26.65	26.70	5	16,216	0.03%
2021/08/18	3	26.65	2	26.98	27.00	1	16,212	0.01%
2021/08/17	3	26.82	11	26.86	26.75	-8	16,279	-0.05%
2021/08/16	13	26.88	0	0.00	26.70	13	16,316	0.08%
2021/08/13	6	27.07	8	27.12	27.15	-2	16,292	-0.01%
2021/08/12	2	27.20	0	0.00	27.35	2	16,283	0.01%
2021/08/11	2	27.20	5	27.31	27.20	-3	16,355	-0.02%
2021/08/10	1	27.05	0	0.00	27.20	1	16,448	0.01%
2021/08/09	4	27.28	0	0.00	27.30	4	16,610	0.02%
2021/08/06	35	27.39	14	27.60	27.70	21	16,679	0.13%
2021/08/05	9.2	27.14	1	27.15	27.10	8.2	16,561	0.05%
2021/08/04	6	27.26	1	27.50	27.30	5	16,863	0.03%
2021/08/03	7	27.27	5	27.28	27.40	2	17,018	0.01%
2021/08/02	17	27.55	0	0.00	27.60	17	17,057	0.10%
2021/07/30	2	27.88	0	0.00	27.75	2	16,996	0.01%
2021/07/28	2	27.90	7	27.85	28.05	-5	17,088	-0.03%
2021/07/27	3	28.10	1	28.10	28.15	2	17,297	0.01%
2021/07/26	5	28.26	1	28.50	28.10	4	17,603	0.02%
2021/07/23	21	28.20	0	0.00	28.10	21	17,588	0.12%
2021/07/22	5	28.23	3	28.55	28.20	2	17,556	0.01%
2021/07/21	40	28.21	0	0.00	28.05	40	17,414	0.23%
2021/07/20	2	31.33	2	31.20	31.20	0	16,072	0.00%
2021/07/16	3	31.70	0	0.00	31.75	3	15,823	0.02%
2021/07/15	4	32.04	1	32.05	31.95	3	15,840	0.02%
2021/07/14	2	32.15	0.2	32.40	32.10	1.8	15,771	0.01%
2021/07/13	4	32.49	1	32.45	32.20	3	15,830	0.02%
2021/07/12	2	32.65	1	32.75	32.65	1	15,761	0.01%
2021/07/09	2.9	32.60	0	0.00	32.70	2.9	15,802	0.02%
2021/07/08	1	32.85	3	33.00	32.80	-2	16,007	-0.01%
2021/07/06	2	32.65	0.2	32.50	32.70	1.8	16,221	0.01%
2021/07/05	4	32.69	4	32.63	32.55	0	16,263	0.00%
2021/07/02	0	0.00	9	32.04	32.35	-9	16,203	-0.06%
2021/07/01	0	0.00	7	31.21	31.05	-7	16,089	-0.04%
2021/06/30	0	0.00	1	31.00	31.00	-1	16,096	-0.01%
2021/06/29	2	30.65	0	0.00	30.75	2	16,144	0.01%
2021/06/28	1	30.60	0.2	30.85	30.80	0.8	16,267	0.00%
2021/06/25	0	0.00	2	30.95	30.80	-2	16,274	-0.01%
2021/06/23	3	30.40	0	0.00	30.40	3	16,487	0.02%
2021/06/22	3	30.60	0	0.00	30.40	3	16,918	0.02%
2021/06/21	1	30.65	0	0.00	30.30	1	17,834	0.01%
2021/06/18	3	30.70	1	30.95	30.65	2	18,194	0.01%
2021/06/17	4	30.73	0	0.00	30.60	4	18,405	0.02%
2021/06/16	0	0.00	2	30.63	30.60	-2	19,062	-0.01%
2021/06/11	2	30.35	0	0.00	30.15	2	19,612	0.01%
2021/06/10	6	30.12	2	30.28	30.25	4	19,681	0.02%
2021/06/09	1	30.10	0	0.00	30.20	1	19,730	0.01%
2021/06/08	0	0.00	1	30.80	30.65	-1	19,762	-0.01%
2021/06/07	7	30.40	0	0.00	30.55	7	19,818	0.04%
2021/06/04	4	30.88	2	30.85	30.95	2	19,841	0.01%
2021/06/03	1	31.15	0	0.00	31.25	1	19,870	0.01%
2021/06/02	2	31.25	4.5	31.41	31.35	-2.5	19,923	-0.01%
2021/06/01	3	31.07	4	31.40	31.40	-1	19,887	-0.01%
2021/05/31	2	30.38	2	30.73	30.75	0	19,846	0.00%
2021/05/28	2	30.43	10	30.36	30.55	-8	19,835	-0.04%
2021/05/27	2	29.50	0	0.00	29.55	2	19,905	0.01%
2021/05/26	5	29.78	2	29.88	29.70	3	19,518	0.02%
2021/05/25	11	29.58	0	0.00	29.55	11	19,581	0.06%
2021/05/24	1	29.15	21	28.93	29.30	-20	19,634	-0.10%
2021/05/21	4	29.10	0	0.00	29.10	4	19,682	0.02%
2021/05/20	0	0.00	6	29.30	29.20	-6	19,584	-0.03%
2021/05/19	3	28.95	40	28.91	29.15	-37	19,594	-0.19%
2021/05/18	5	28.60	17	28.32	28.70	-12	19,648	-0.06%
2021/05/17	18	28.41	41	28.00	27.90	-23	19,605	-0.12%
2021/05/14	5	29.54	0	0.00	29.55	5	19,375	0.03%
2021/05/13	6	29.56	5	29.99	29.70	1	19,318	0.01%
2021/05/12	22	29.81	22	30.01	30.00	0	19,135	0.00%
2021/05/11	10	30.78	7	30.83	30.50	3	18,813	0.02%
2021/05/10	11	30.53	16	30.94	31.20	-5	18,683	-0.03%
2021/05/07	11	30.96	0	0.00	31.15	11	19,015	0.06%
2021/05/06	4	30.71	0	0.00	30.75	4	19,568	0.02%
2021/05/05	14.2	30.87	3	30.98	30.80	11.2	20,029	0.06%
2021/05/04	9	30.89	10	30.96	31.15	-1	19,961	-0.01%
2021/05/03	16	31.84	26	31.76	31.65	-10	19,780	-0.05%
2021/04/29	5	32.52	1	32.70	32.70	4	19,586	0.02%
2021/04/27	8.7	32.66	0	0.00	32.60	8.7	19,730	0.04%
2021/04/26	1.6	32.82	1	32.90	32.80	0.6	19,659	0.00%
2021/04/23	8	32.28	0	0.00	32.45	8	19,574	0.04%
2021/04/22	13	32.67	3	32.65	32.55	10	19,688	0.05%
2021/04/21	2	33.00	0	0.00	33.00	2	19,681	0.01%
2021/04/20	3	33.12	3.9	33.05	33.10	-0.9	19,604	0.00%
2021/04/19	11	33.01	1	33.05	33.05	10	19,556	0.05%
2021/04/16	3	32.83	0	0.00	32.95	3	19,469	0.02%
2021/04/15	7	32.77	0	0.00	32.85	7	19,541	0.04%
2021/04/14	7	32.71	9	32.61	33.00	-2	19,450	-0.01%
2021/04/13	8	33.41	70	33.40	33.15	-62	19,250	-0.32%
2021/04/12	1	33.40	5	33.52	33.40	-4	19,191	-0.02%
2021/04/09	0	0.00	1	33.70	33.70	-1	19,040	-0.01%
2021/04/08	19	33.59	1	33.65	33.55	18	18,929	0.10%
2021/04/07	49	33.47	0	0.00	33.45	49	18,819	0.26%
2021/04/06	21	33.45	0	0.00	33.40	21	18,656	0.11%
2021/04/01	1	33.60	0	0.00	33.40	1	18,698	0.01%
2021/03/31	16	33.67	5	33.85	33.50	11	18,637	0.06%
2021/03/30	1	33.50	23	33.54	33.85	-22	18,519	-0.12%
2021/03/29	8	33.52	6.4	33.48	33.55	1.6	18,451	0.01%
2021/03/26	2	33.35	22	33.30	33.45	-20	18,397	-0.11%
2021/03/25	16.7	33.19	15	33.39	33.20	1.7	18,661	0.01%
2021/03/24	31	33.92	20	33.83	33.75	11	18,375	0.06%
2021/03/23	13	34.00	45.7	34.43	34.75	-32.7	17,678	-0.19%
2021/03/22	44	34.25	12	34.38	34.35	32	17,445	0.18%
2021/03/19	80	34.02	9	33.94	33.85	71	17,615	0.40%
2021/03/18	40	33.76	29	33.76	33.85	11	17,268	0.06%
2021/03/17	0	0.00	6	32.60	32.65	-6	16,685	-0.04%
2021/03/15	1	32.60	1	32.90	32.60	0	16,836	0.00%
2021/03/12	1	32.30	5	32.40	32.40	-4	16,874	-0.02%
2021/03/11	0.5	32.15	0.1	32.20	32.25	0.4	16,894	0.00%
2021/03/10	0	0.00	2	32.20	32.10	-2	16,992	-0.01%
2021/03/09	0.8	31.95	6	31.88	32.00	-5.2	17,174	-0.03%
2021/03/08	2	31.80	0	0.00	31.80	2	17,336	0.01%
2021/03/05	1	31.10	3	31.50	31.65	-2	17,400	-0.01%
2021/03/04	2	31.08	2.3	31.05	31.35	-0.3	17,900	0.00%
2021/03/03	0	0.00	3	31.25	31.40	-3	17,975	-0.02%
2021/03/02	17	31.65	0	0.00	31.35	17	17,826	0.10%
2021/02/26	1	31.55	0	0.00	32.00	1	17,634	0.01%
2021/02/24	8	32.11	3	32.08	31.90	5	17,199	0.03%
2021/02/23	3.5	31.78	7	31.80	31.80	-3.5	17,047	-0.02%
2021/02/22	10.2	31.35	3.1	31.33	31.30	7.1	16,982	0.04%
2021/02/18	0	0.00	3	30.90	30.80	-3	17,007	-0.02%
2021/02/17	0	0.00	2	31.10	31.00	-2	17,080	-0.01%
2021/02/05	2	30.80	0.3	30.80	30.80	1.7	17,294	0.01%
2021/02/04	11	30.84	2	30.80	30.75	9	17,281	0.05%
2021/02/02	5	31.08	1	31.40	31.15	4	17,264	0.02%
2021/02/01	5	30.82	2	31.20	31.10	3	17,212	0.02%
2021/01/29	32	32.14	8	32.53	31.25	24	17,075	0.14%
2021/01/28	23	31.84	14	32.79	32.70	9	16,547	0.05%
2021/01/27	2	31.98	62.2	32.12	32.35	-60.2	15,969	-0.38%
2021/01/26	2	31.05	1.2	31.46	30.85	0.8	15,400	0.01%
2021/01/25	14	31.10	12	31.15	31.20	2	15,324	0.01%
2021/01/22	0	0.00	6	30.62	30.70	-6	15,169	-0.04%
2021/01/21	5	30.05	1	29.95	29.90	4	15,053	0.03%
2021/01/20	17.5	30.60	0	0.00	30.00	17.5	15,065	0.12%
2021/01/19	0	0.00	4	30.80	30.75	-4	14,868	-0.03%
2021/01/18	3	30.57	0	0.00	30.65	3	14,940	0.02%
2021/01/15	32	31.60	6	31.63	31.00	26	14,884	0.17%
2021/01/14	1	31.30	3	31.43	31.65	-2	14,880	-0.01%
2021/01/13	0	0.00	1	31.05	30.90	-1	14,588	-0.01%
2021/01/12	11.1	30.84	1.5	30.73	30.85	9.6	14,473	0.07%
2021/01/11	1	30.65	0	0.00	31.00	1	14,358	0.01%
2021/01/08	8	30.53	1	31.00	31.00	7	14,310	0.05%
2021/01/07	1	30.55	1.1	30.54	30.50	-0.1	14,310	0.00%
2021/01/06	3	30.37	1	30.60	30.35	2	14,332	0.01%
2021/01/05	1	30.40	0	0.00	30.50	1	14,261	0.01%
2021/01/04	12	30.80	5	30.80	30.80	7	14,338	0.05%
2020/12/31	1	30.90	0	0.00	31.00	1	14,232	0.01%
2020/12/30	2	30.80	0	0.00	31.15	2	14,284	0.01%
2020/12/29	5	31.00	10	31.20	30.95	-5	14,241	-0.04%
2020/12/28	5	30.90	3	31.10	31.05	2	14,242	0.01%
2020/12/25	4.2	30.59	0	0.00	30.55	4.2	14,281	0.03%
2020/12/24	0	0.00	3.1	30.64	30.65	-3.1	14,304	-0.02%
2020/12/23	6	30.05	10	30.00	30.00	-4	14,316	-0.03%
2020/12/22	0	0.00	11	30.15	30.05	-11	14,312	-0.08%
2020/12/21	16	29.54	9.4	29.29	30.05	6.6	14,500	0.05%
2020/12/18	0	0.00	2	30.30	30.20	-2	14,448	-0.01%
2020/12/17	15	30.39	0	0.00	30.40	15	14,367	0.10%
2020/12/16	0	0.00	4.2	30.47	31.05	-4.2	14,155	-0.03%
2020/12/15	15	30.32	19	30.11	30.05	-4	14,004	-0.03%
2020/12/14	3	31.00	52	30.79	31.05	-49	13,637	-0.36%
2020/12/11	2.7	31.34	27	31.56	31.60	-24.3	13,407	-0.18%
2020/12/10	28	31.72	0	0.00	31.65	28	13,431	0.21%
2020/12/09	0	0.00	3	32.25	32.15	-3	13,358	-0.02%
2020/12/08	2	31.75	5	31.95	31.80	-3	13,298	-0.02%
2020/12/07	20	31.55	1	31.55	31.55	19	13,328	0.14%
2020/12/04	10	31.15	3	31.30	31.30	7	13,346	0.05%
2020/12/03	2	31.18	0	0.00	31.30	2	13,311	0.02%
2020/12/02	0	0.00	4	31.25	31.45	-4	13,065	-0.03%
2020/12/01	3	30.58	14.2	30.56	30.65	-11.2	12,992	-0.09%
2020/11/30	52	30.58	3	31.02	29.85	49	12,941	0.38%
2020/11/27	3	30.78	12	30.81	30.95	-9	12,362	-0.07%
2020/11/26	2	30.25	7	30.26	30.30	-5	12,214	-0.04%
2020/11/24	1	30.30	0	0.00	30.25	1	12,502	0.01%
2020/11/23	2	30.18	0	0.00	30.10	2	12,574	0.02%
2020/11/20	6.1	30.05	0.8	30.00	30.05	5.3	12,639	0.04%
2020/11/18	4	30.09	0	0.00	30.15	4	13,270	0.03%
2020/11/17	2	30.10	4	30.11	30.30	-2	13,303	-0.02%
2020/11/16	5	30.37	0	0.00	30.40	5	13,666	0.04%
2020/11/13	17	29.72	34	30.05	30.30	-17	13,937	-0.12%
2020/11/12	9	29.11	0	0.00	29.20	9	13,711	0.07%
2020/11/11	0	0.00	1	29.35	29.45	-1	13,805	-0.01%
2020/11/10	4	29.34	2	29.70	29.15	2	13,896	0.01%
2020/11/09	2	29.28	3	29.35	29.50	-1	14,204	-0.01%
2020/11/05	3	29.17	2	29.28	29.10	1	14,507	0.01%
2020/11/03	3	28.73	0.7	28.65	28.75	2.3	14,804	0.02%
2020/11/02	4	28.20	1	28.30	28.35	3	14,923	0.02%
2020/10/29	10	28.50	10	28.70	28.70	0	15,516	0.00%
2020/10/28	5	29.17	3	29.53	29.15	2	15,648	0.01%
2020/10/27	3	29.10	2	28.95	29.00	1	15,788	0.01%
2020/10/26	8	29.19	3	29.52	29.30	5	15,965	0.03%
2020/10/23	0	0.00	13.2	28.98	28.85	-13.2	15,965	-0.08%
2020/10/22	1	28.55	1	28.65	28.75	0	16,121	0.00%
2020/10/21	10	28.70	0	0.00	28.55	10	16,129	0.06%
2020/10/16	2	28.85	0	0.00	28.80	2	17,377	0.01%
2020/10/15	5	29.31	105	29.70	29.10	-100	17,940	-0.56%	大賣/
2020/10/14	1	28.70	31	29.03	29.05	-30	18,796	-0.16%
2020/10/13	2	28.60	1	28.70	28.70	1	19,194	0.01%
2020/10/12	76	28.93	56.8	28.94	28.85	19.2	19,999	0.10%
2020/10/08	1	29.60	11	29.60	29.70	-10	20,058	-0.05%
2020/10/07	13	29.31	1	29.75	29.35	12	20,337	0.06%
2020/10/06	0	0.00	1	29.75	29.75	-1	20,617	0.00%
2020/10/05	12	29.70	0	0.00	29.55	12	20,907	0.06%
2020/09/30	16	30.03	13	30.02	29.80	3	21,182	0.01%
2020/09/29	12	29.38	0	0.00	29.40	12	21,694	0.06%
2020/09/28	60.2	29.53	4	29.68	29.70	56.2	22,677	0.25%
2020/09/25	9	29.26	23	29.17	29.15	-14	23,163	-0.06%
2020/09/24	19	29.18	7	29.15	28.85	12	23,278	0.05%
2020/09/23	12	30.01	18	29.67	29.95	-6	23,293	-0.03%
2020/09/22	15	29.15	0.1	29.30	29.10	14.9	23,223	0.06%
2020/09/21	10	29.60	10	29.50	29.50	0	23,384	0.00%
2020/09/18	1	29.80	10	29.85	29.85	-9	23,772	-0.04%
2020/09/17	15	29.73	0	0.00	29.65	15	24,067	0.06%
2020/09/16	53	30.15	13	30.40	30.10	40	24,572	0.16%
2020/09/15	7	29.71	1	29.75	29.75	6	24,802	0.02%
2020/09/14	10	29.85	5	29.90	30.10	5	25,480	0.02%
2020/09/11	0	0.00	1	30.30	29.90	-1	26,124	0.00%
2020/09/10	18	30.13	0	0.00	29.80	18	26,381	0.07%
2020/09/09	11	30.13	6	30.43	30.45	5	26,211	0.02%
2020/09/08	5	30.75	0	0.00	30.70	5	26,220	0.02%
2020/09/07	1	31.20	0	0.00	31.30	1	26,257	0.00%
2020/09/04	1	30.60	3	31.05	31.75	-2	26,490	-0.01%
2020/09/03	5	31.92	0	0.00	31.70	5	26,531	0.02%
2020/09/02	1	32.00	0	0.00	32.25	1	26,768	0.00%
2020/09/01	4	31.99	6	32.23	32.35	-2	26,957	-0.01%
2020/08/31	6	32.28	0.3	32.10	31.90	5.7	26,976	0.02%
2020/08/28	1	32.70	0	0.00	32.60	1	26,817	0.00%
2020/08/27	1	33.00	0	0.00	33.15	1	26,914	0.00%
2020/08/26	5	33.52	3	33.63	33.60	2	26,905	0.01%
2020/08/25	21.2	33.55	11	33.70	34.00	10.2	26,848	0.04%
2020/08/24	8	32.47	9	32.56	32.60	-1	26,739	0.00%
2020/08/21	39	31.54	12	31.38	31.30	27	26,576	0.10%
2020/08/20	14	31.21	23	30.77	30.90	-9	26,599	-0.03%
2020/08/19	11	32.81	50	32.72	32.40	-39	26,146	-0.15%
2020/08/18	5	34.05	2	33.93	33.90	3	25,677	0.01%
2020/08/17	14	34.44	1	34.65	34.50	13	25,642	0.05%
2020/08/14	3	35.03	2	34.95	34.75	1	25,563	0.00%
2020/08/13	4	35.15	7	35.37	34.85	-3	25,531	-0.01%
2020/08/12	1	34.30	7	34.60	34.70	-6	25,390	-0.02%
2020/08/11	6	34.08	1	34.60	34.00	5	25,355	0.02%
2020/08/10	17	34.38	1	34.80	34.50	16	25,399	0.06%
2020/08/06	2	34.55	5	34.69	34.95	-3	25,295	-0.01%
2020/08/05	8	34.98	12.5	35.20	34.90	-4.5	25,235	-0.02%
2020/08/04	4	34.59	22.6	34.75	35.00	-18.6	24,978	-0.07%
2020/08/03	6	33.85	1.6	33.79	33.85	4.4	24,798	0.02%
2020/07/31	0	0.00	6	34.74	34.50	-6	24,671	-0.02%
2020/07/30	5	34.38	6	34.57	34.60	-1	24,446	0.00%
2020/07/29	2	33.88	17.4	33.78	33.80	-15.4	24,306	-0.06%
2020/07/28	10	33.65	11	33.75	33.25	-1	24,304	0.00%
2020/07/27	7	33.21	24	33.35	33.25	-17	24,479	-0.07%
2020/07/24	28	34.51	804.4	35.11	34.10	-776.4	24,440	-3.18%	大賣/鉅額交易
2020/07/23	813	35.77	22	35.48	35.60	791	23,976	3.30%	大買/鉅額交易
2020/07/22	5	34.15	8	34.36	34.25	-3	23,476	-0.01%
2020/07/21	25.7	34.06	9	34.19	33.90	16.7	23,295	0.07%
2020/07/20	721	33.06	744	32.30	32.95	-23	22,719	-0.10%	大買/大賣/
2020/07/17	32	35.76	713	36.23	35.80	-681	21,717	-3.14%	大賣/鉅額交易
2020/07/16	721	35.97	7.4	35.89	36.00	713.6	21,458	3.33%	大買/鉅額交易
2020/07/15	1.2	34.07	5	34.53	34.05	-3.8	20,700	-0.02%
2020/07/14	2	34.20	0	0.00	34.10	2	20,543	0.01%
2020/07/13	4	34.09	4	34.01	34.20	0	20,361	0.00%
2020/07/10	3	32.73	5	32.55	32.55	-2	20,175	-0.01%
2020/07/09	13	33.50	0.8	33.40	33.40	12.2	20,251	0.06%
2020/07/08	15	33.54	1	33.15	33.45	14	19,957	0.07%
2020/07/07	44	36.28	22	34.62	34.50	22	19,252	0.11%
2020/07/06	32	38.28	23.4	38.19	38.65	8.6	18,297	0.05%
2020/07/03	1	36.80	22	37.40	37.20	-21	17,841	-0.12%
2020/07/02	1	37.30	6	37.18	37.15	-5	17,796	-0.03%
2020/07/01	5	37.01	9.1	36.89	36.80	-4.1	17,701	-0.02%
2020/06/30	0	0.00	7	36.00	35.80	-7	17,522	-0.04%
2020/06/29	4	35.24	50.7	35.39	35.65	-46.7	17,474	-0.27%
2020/06/24	5	35.94	0	0.00	35.65	5	17,243	0.03%
2020/06/23	48	35.18	10	36.08	36.00	38	17,191	0.22%
2020/06/22	4	34.65	4	34.95	34.80	0	17,223	0.00%
2020/06/19	0	0.00	21	34.51	34.65	-21	16,876	-0.12%
2020/06/18	22	34.10	51.1	33.59	34.00	-29.1	16,268	-0.18%
2020/06/17	13	31.68	18.1	32.03	32.25	-5.1	15,614	-0.03%
2020/06/16	7	31.50	5	31.44	31.45	2	15,581	0.01%
2020/06/15	5	31.14	6	31.20	31.10	-1	15,850	-0.01%
2020/06/12	19	29.88	2	30.43	30.70	17	15,963	0.11%
2020/06/11	13	31.28	4	31.20	30.65	9	16,131	0.06%
2020/06/10	0	0.00	5	31.35	31.45	-5	16,046	-0.03%
2020/06/09	10	31.10	55	31.15	31.15	-45	16,115	-0.28%
2020/06/08	0	0.00	21	30.15	30.45	-21	16,095	-0.13%
2020/06/05	2	29.80	1	29.90	29.80	1	15,920	0.01%
2020/06/04	0	0.00	21	29.81	29.85	-21	15,885	-0.13%
2020/06/03	0	0.00	7	29.64	29.55	-7	15,994	-0.04%
2020/06/02	0	0.00	1	29.20	29.15	-1	15,975	-0.01%
2020/06/01	0	0.00	13	28.91	29.00	-13	15,911	-0.08%
2020/05/29	16	28.28	0	0.00	28.60	16	15,862	0.10%
2020/05/28	3	28.58	3	28.85	28.50	0	15,593	0.00%
2020/05/27	40	28.43	2	28.45	28.60	38	15,671	0.24%
2020/05/26	1	28.25	0	0.00	28.20	1	15,660	0.01%
2020/05/25	1	27.80	1.4	28.13	28.20	-0.4	15,661	0.00%
2020/05/21	0	0.00	1	28.35	28.35	-1	15,516	-0.01%
2020/05/20	1	28.15	1	28.55	28.15	0	15,471	0.00%
2020/05/19	0	0.00	8.2	28.19	28.30	-8.2	15,304	-0.05%
2020/05/18	47	27.59	2	27.75	27.55	45	15,109	0.30%
2020/05/15	5	28.27	10	28.10	28.10	-5	14,963	-0.03%
2020/05/14	2	27.95	48	27.95	27.95	-46	14,826	-0.31%
2020/05/13	20	27.63	0	0.00	27.55	20	14,627	0.14%
2020/05/12	1	27.80	0	0.00	27.50	1	14,527	0.01%
2020/05/11	1	27.80	1	27.90	27.80	0	14,438	0.00%
2020/05/08	7	27.51	0	0.00	27.45	7	14,348	0.05%
2020/05/07	3	27.70	0	0.00	27.70	3	14,148	0.02%
2020/05/05	5	27.75	0	0.00	27.75	5	14,084	0.04%
2020/05/04	6	27.34	6	27.62	27.85	0	14,076	0.00%
2020/04/30	1	28.05	10	28.06	28.25	-9	14,023	-0.06%
2020/04/29	2	27.30	22.5	27.19	27.70	-20.5	13,812	-0.15%
2020/04/28	1	26.85	8	26.78	26.90	-7	13,693	-0.05%
2020/04/27	0	0.00	5	26.47	26.50	-5	14,075	-0.04%
2020/04/24	0	0.00	5	26.05	26.00	-5	14,009	-0.04%
2020/04/23	2	25.85	3	25.97	26.00	-1	14,093	-0.01%
2020/04/22	4	25.53	1	25.65	25.55	3	14,082	0.02%
2020/04/21	3	25.50	1	25.75	25.30	2	14,140	0.01%
2020/04/20	0	0.00	2	26.18	26.00	-2	14,000	-0.01%
2020/04/17	5	26.28	2	26.45	26.05	3	13,943	0.02%
2020/04/16	2	26.03	0.1	26.20	26.20	1.9	13,857	0.01%
2020/04/15	3	26.42	1	26.50	26.50	2	13,799	0.01%
2020/04/14	0	0.00	26	26.53	26.70	-26	13,667	-0.19%
2020/04/13	0	0.00	9	25.54	25.65	-9	13,389	-0.07%
2020/04/10	0	0.00	1	25.15	25.25	-1	13,364	-0.01%
2020/04/09	0	0.00	6	25.09	25.05	-6	13,461	-0.04%
2020/04/08	7	25.13	5	25.18	25.10	2	13,400	0.01%
2020/04/07	5	25.50	0	0.00	25.20	5	13,319	0.04%
2020/04/06	4	25.06	2	25.40	25.15	2	13,189	0.02%
2020/04/01	2	24.20	6	24.42	24.40	-4	12,942	-0.03%
2020/03/31	4	24.21	2	24.33	24.50	2	12,762	0.02%
2020/03/30	3	23.58	2	23.90	23.85	1	12,531	0.01%
2020/03/27	2	24.03	1	23.85	23.75	1	12,401	0.01%
2020/03/26	14	24.29	3	24.40	24.00	11	12,097	0.09%
2020/03/25	0	0.00	3	23.20	23.20	-3	11,530	-0.03%
2020/03/24	0	0.00	2	21.05	21.10	-2	11,524	-0.02%
2020/03/23	1	19.10	1	19.00	19.20	0	11,424	0.00%
2020/03/20	2	18.90	4	19.90	20.40	-2	11,436	-0.02%
2020/03/18	2	20.33	2	20.65	20.10	0	10,953	0.00%
2020/03/17	2	21.30	0	0.00	20.80	2	10,800	0.02%
2020/03/16	6	22.64	0	0.00	22.15	6	10,897	0.06%
2020/03/13	3	22.02	1	22.10	23.00	2	10,808	0.02%
2020/03/12	5	23.71	2	24.20	23.65	3	10,546	0.03%
2020/03/11	5	24.80	5	24.65	24.70	0	10,399	0.00%
2020/03/10	11	25.00	6	25.03	25.05	5	10,345	0.05%
2020/03/09	16	25.54	9	25.76	25.30	7	10,423	0.07%
2020/03/06	12	26.47	0	0.00	26.25	12	10,701	0.11%
2020/03/05	1	27.10	0	0.00	27.20	1	10,607	0.01%
2020/03/04	0	0.00	2	27.25	27.20	-2	10,769	-0.02%
2020/03/03	4	27.03	2	27.20	26.90	2	10,713	0.02%
2020/03/02	7	26.61	3	27.00	26.55	4	10,732	0.04%
2020/02/27	1	27.10	13	27.32	27.05	-12	10,841	-0.11%
2020/02/26	1	27.05	1	27.15	27.10	0	10,759	0.00%
2020/02/25	9	27.17	0	0.00	27.25	9	10,791	0.08%
2020/02/24	1	27.35	4	27.43	27.45	-3	10,898	-0.03%
2020/02/19	1	28.30	5	28.10	28.10	-4	11,376	-0.04%
2020/02/18	2	27.53	2	27.85	27.85	0	11,906	0.00%
2020/02/17	6	27.68	8	28.00	27.60	-2	12,063	-0.02%
2020/02/13	0	0.00	5	28.30	28.30	-5	12,462	-0.04%
2020/02/12	9	28.21	1	28.20	28.25	8	12,603	0.06%
2020/02/11	6	28.03	0	0.00	28.00	6	12,951	0.05%
2020/02/10	2	27.80	3	27.80	27.95	-1	13,055	-0.01%
2020/02/07	4	28.10	11	28.16	28.25	-7	13,396	-0.05%
2020/02/05	4	27.75	11	27.76	27.80	-7	13,831	-0.05%
2020/02/04	0	0.00	7	27.63	28.00	-7	13,873	-0.05%
2020/02/03	3	26.82	0.6	27.00	27.00	2.4	14,180	0.02%
2020/01/31	6	27.35	6	27.68	27.25	0	14,150	0.00%
2020/01/30	9.6	27.13	0	0.00	27.20	9.6	14,227	0.07%
2020/01/20	0	0.00	1	29.45	29.40	-1	13,968	-0.01%
2020/01/17	1	29.10	5	29.28	29.30	-4	14,035	-0.03%
2020/01/16	0	0.00	1	28.80	28.90	-1	14,048	-0.01%
2020/01/15	2	28.83	3	29.08	28.90	-1	14,243	-0.01%
2020/01/14	0	0.00	2	28.80	28.85	-2	14,230	-0.01%
2020/01/09	0	0.00	6	28.61	28.70	-6	14,426	-0.04%
2020/01/08	11	28.05	6	28.40	28.10	5	14,552	0.03%
2020/01/07	0	0.00	5	28.50	28.50	-5	14,568	-0.03%
2020/01/06	1	28.05	0	0.00	28.00	1	14,593	0.01%
2020/01/03	7	28.21	11	28.29	28.30	-4	14,687	-0.03%
2020/01/02	3	28.47	0	0.00	28.40	3	14,707	0.02%
2019/12/31	1	28.35	0	0.00	28.35	1	14,712	0.01%
2019/12/30	2	28.55	0	0.00	28.60	2	14,838	0.01%
2019/12/26	1	28.90	0	0.00	28.90	1	14,936	0.01%
2019/12/25	2	28.95	2	29.28	29.10	0	15,064	0.00%
2019/12/24	2	28.80	0	0.00	28.70	2	15,224	0.01%
2019/12/23	2	29.33	15	29.35	29.15	-13	15,260	-0.09%
2019/12/19	1	29.70	0	0.00	29.75	1	15,800	0.01%
2019/12/18	0	0.00	0.7	29.70	29.85	-0.7	16,361	0.00%
2019/12/17	0	0.00	5	29.80	29.80	-5	16,488	-0.03%
2019/12/16	9	29.47	4	29.38	29.30	5	16,446	0.03%
2019/12/13	1	29.60	3	29.80	29.85	-2	16,464	-0.01%
2019/12/12	5	29.62	7	29.74	29.60	-2	16,528	-0.01%
2019/12/11	17	29.50	21	29.73	29.50	-4	16,473	-0.02%
2019/12/10	1	29.45	0.5	29.30	29.45	0.5	16,087	0.00%
2019/12/06	4	29.18	6	29.41	29.20	-2	16,193	-0.01%
2019/12/04	0	0.00	1	29.10	29.00	-1	16,134	-0.01%
2019/12/03	14	28.44	27	28.66	28.90	-13	16,043	-0.08%
2019/12/02	3	27.52	5	27.72	27.80	-2	15,582	-0.01%
2019/11/29	15	27.84	1	27.70	27.70	14	15,501	0.09%
2019/11/27	3	28.63	1	29.05	29.00	2	15,720	0.01%
2019/11/26	4	28.74	0	0.00	28.90	4	15,593	0.03%
2019/11/25	9	29.14	3	28.75	28.95	6	15,329	0.04%
2019/11/22	0	0.00	8	29.18	29.20	-8	15,395	-0.05%
2019/11/21	10	28.90	8	29.05	29.10	2	15,428	0.01%
2019/11/20	1	29.15	6	29.37	29.40	-5	15,357	-0.03%
2019/11/19	1	28.85	9	29.20	29.25	-8	15,375	-0.05%
2019/11/18	1	28.80	3	29.05	29.00	-2	15,283	-0.01%
2019/11/15	14	28.78	16	28.91	28.65	-2	15,348	-0.01%
2019/11/14	0	0.00	13	28.37	28.45	-13	14,816	-0.09%
2019/11/13	1	27.60	8	28.33	28.15	-7	14,716	-0.05%
2019/11/12	7	27.80	1.3	27.78	27.80	5.7	14,432	0.04%
2019/11/11	8	27.84	7	27.96	27.90	1	14,370	0.01%
2019/11/08	2	28.00	37	28.24	28.35	-35	14,454	-0.24%
2019/11/07	3	27.37	11.4	27.54	27.40	-8.4	14,066	-0.06%
2019/11/06	12	27.14	18	27.15	27.25	-6	13,955	-0.04%
2019/11/05	13	27.83	1.4	28.30	27.85	11.6	13,638	0.09%
2019/11/04	5	28.16	9	28.37	28.40	-4	13,530	-0.03%
2019/11/01	5	28.05	4	28.10	28.00	1	13,342	0.01%
2019/10/31	3	27.65	63	27.94	27.95	-60	13,405	-0.45%
2019/10/30	16	27.48	5	27.59	27.45	11	13,076	0.08%
2019/10/29	9	27.43	1	27.65	27.40	8	13,054	0.06%
2019/10/28	8	27.86	21	27.81	27.80	-13	12,961	-0.10%
2019/10/25	1	27.35	5.7	27.35	27.50	-4.7	12,842	-0.04%
2019/10/24	2	27.20	3	27.43	27.35	-1	12,854	-0.01%
2019/10/23	7	26.97	17	27.19	27.20	-10	12,839	-0.08%
2019/10/22	5	26.88	20	26.90	26.85	-15	12,684	-0.12%
2019/10/21	4	26.45	12	26.73	26.70	-8	12,887	-0.06%
2019/10/18	10	26.44	0	0.00	26.35	10	13,179	0.08%
2019/10/17	0	0.00	4	26.40	26.50	-4	13,667	-0.03%
2019/10/15	1	26.10	0	0.00	26.20	1	13,844	0.01%
2019/10/14	14	26.27	0	0.00	26.30	14	13,859	0.10%
2019/10/09	0	0.00	30	26.20	26.10	-30	13,797	-0.22%
2019/10/08	1	26.20	14	26.29	26.25	-13	13,737	-0.09%
2019/10/07	1	26.15	0	0.00	26.20	1	13,745	0.01%
2019/10/04	8	26.19	15	26.14	26.15	-7	13,782	-0.05%
2019/10/03	0	0.00	1	25.80	25.90	-1	13,608	-0.01%
2019/10/02	1	25.50	0	0.00	25.50	1	13,621	0.01%
2019/10/01	0	0.00	4	25.79	25.70	-4	13,533	-0.03%
2019/09/27	12	25.37	0	0.00	25.05	12	13,417	0.09%
2019/09/26	2	26.00	3	26.22	26.00	-1	13,272	-0.01%
2019/09/25	0	0.00	11	26.15	26.20	-11	13,181	-0.08%
2019/09/24	22	26.24	35	26.44	26.10	-13	13,081	-0.10%
2019/09/23	3	25.92	75	25.95	26.00	-72	12,571	-0.57%
2019/09/20	0	0.00	13	25.23	25.20	-13	12,048	-0.11%
2019/09/19	0	0.00	2	25.30	25.15	-2	11,799	-0.02%
2019/09/18	42	25.14	59	25.14	25.15	-17	11,715	-0.15%
2019/09/17	0	0.00	2	24.80	24.90	-2	11,552	-0.02%
2019/09/16	3	24.25	1	24.45	24.50	2	11,464	0.02%
2019/09/12	2	24.65	0	0.00	24.60	2	11,424	0.02%
2019/09/11	12	25.04	0	0.00	24.95	12	11,491	0.10%
2019/09/10	0	0.00	5	25.10	25.10	-5	11,467	-0.04%
2019/09/09	0	0.00	1	25.00	25.00	-1	11,287	-0.01%
2019/09/06	0	0.00	5	25.00	25.00	-5	11,269	-0.04%
2019/09/05	2	25.00	0	0.00	24.85	2	11,122	0.02%
2019/09/04	0	0.00	10	24.90	24.85	-10	11,087	-0.09%
2019/09/03	1	24.80	0	0.00	24.75	1	11,124	0.01%
2019/09/02	8	25.10	6	24.88	24.80	2	11,532	0.02%
2019/08/30	0	0.00	12	24.82	24.90	-12	11,450	-0.10%
2019/08/27	1	24.45	1	24.45	24.40	0	11,426	0.00%
2019/08/26	1	24.00	1	24.30	24.30	0	12,069	0.00%
2019/08/22	1	24.25	2.1	24.52	24.55	-1.1	11,966	-0.01%
2019/08/21	0	0.00	2	24.35	24.35	-2	12,028	-0.02%
2019/08/20	1	24.05	7	24.16	24.25	-6	11,908	-0.05%
2019/08/19	0	0.00	5	23.75	23.70	-5	11,779	-0.04%
2019/08/16	1	23.20	3	23.58	23.60	-2	11,818	-0.02%
2019/08/15	0	0.00	4.2	23.36	23.50	-4.2	11,715	-0.04%
2019/08/14	2	23.60	0	0.00	23.55	2	11,736	0.02%
2019/08/13	10	23.15	11	23.25	23.35	-1	11,695	-0.01%
2019/08/07	0	0.00	0	22.50	22.30	0	11,897	0.00%
2019/08/06	2	21.90	3	22.20	22.30	-1	12,198	-0.01%
2019/08/05	0	0.00	1	22.60	22.45	-1	12,441	-0.01%
2019/08/02	4	22.74	1	22.85	22.80	3	12,476	0.02%
2019/08/01	2	23.05	0	0.00	23.25	2	12,473	0.02%
2019/07/31	4.2	23.26	0	0.00	23.30	4.2	12,473	0.03%
2019/07/30	7	23.61	12	23.69	23.55	-5	12,454	-0.04%
2019/07/29	7	23.18	3	23.28	23.45	4	12,455	0.03%
2019/07/26	9	23.45	1	23.55	23.40	8	12,371	0.06%
2019/07/25	2	24.10	1	23.90	23.85	1	12,380	0.01%
2019/07/24	3	24.25	0	0.00	24.15	3	12,430	0.02%
2019/07/23	11	24.13	10	24.23	24.40	1	12,412	0.01%
2019/07/22	6	23.79	17	23.77	23.70	-11	12,132	-0.09%
2019/07/19	2	25.33	2	25.40	25.30	0	11,735	0.00%
2019/07/18	1	25.10	1	25.05	25.10	0	11,203	0.00%
2019/07/17	1	25.15	0	0.00	25.00	1	11,151	0.01%
2019/07/16	0	0.00	1	25.10	25.15	-1	11,174	-0.01%
2019/07/15	1	25.15	0	0.00	25.05	1	11,285	0.01%
2019/07/12	2	25.05	1	25.15	25.05	1	11,573	0.01%
2019/07/11	13	24.95	4	24.90	24.90	9	11,869	0.08%
2019/07/10	1	24.45	9	24.64	24.75	-8	12,204	-0.07%
2019/07/09	2	24.35	0	0.00	24.35	2	12,318	0.02%
2019/07/08	0	0.00	3.5	24.49	24.50	-3.5	12,482	-0.03%
2019/07/05	5	24.19	0	0.00	24.15	5	12,679	0.04%
2019/07/03	1	24.10	0	0.00	24.15	1	13,292	0.01%
2019/07/02	1	24.15	0	0.00	24.15	1	13,840	0.01%
2019/07/01	0	0.00	4	24.30	24.30	-4	14,354	-0.03%
2019/06/28	3	24.05	3	24.05	24.20	0	14,718	0.00%
2019/06/27	1	24.20	8	24.23	24.30	-7	14,990	-0.05%
2019/06/26	3	23.95	0	0.00	24.10	3	15,236	0.02%
2019/06/25	0	0.00	2	24.00	23.90	-2	15,637	-0.01%
2019/06/24	1	24.00	1	24.00	24.00	0	17,063	0.00%
2019/06/21	10	24.05	2	24.05	23.95	8	18,037	0.04%
2019/06/20	0	0.00	2.4	24.01	23.95	-2.4	18,336	-0.01%
2019/06/19	0	0.00	25	24.01	24.05	-25	18,417	-0.14%
2019/06/14	6	23.63	1	23.60	23.75	5	18,554	0.03%
2019/06/13	0	0.00	4	23.75	23.75	-4	18,569	-0.02%
2019/06/12	1	23.65	3	23.82	23.90	-2	18,891	-0.01%
2019/06/10	2	23.98	9	24.13	24.10	-7	18,880	-0.04%
2019/06/06	3	22.78	8	22.93	22.85	-5	18,457	-0.03%
2019/06/05	1	22.80	7	22.86	22.95	-6	18,424	-0.03%
2019/06/04	0	0.00	1	22.30	22.45	-1	18,383	-0.01%
2019/06/03	6	22.18	8	22.28	22.15	-2	18,382	-0.01%
2019/05/31	44	22.14	22	22.51	22.50	22	18,145	0.12%
2019/05/29	2	23.33	0	0.00	23.10	2	17,420	0.01%
2019/05/27	0	0.00	5	23.25	23.05	-5	17,195	-0.03%
2019/05/23	1	23.05	12	22.90	23.10	-11	17,142	-0.06%
2019/05/22	0	0.00	3	22.85	22.95	-3	17,059	-0.02%
2019/05/21	2	22.93	4	23.04	22.95	-2	17,077	-0.01%
2019/05/20	0	0.00	4	22.68	22.65	-4	16,949	-0.02%
2019/05/17	7	22.60	4	22.55	22.55	3	16,891	0.02%
2019/05/16	8	23.02	3	23.08	23.00	5	16,731	0.03%
2019/05/15	2	23.55	2	23.60	23.50	0	16,585	0.00%
2019/05/14	8	22.38	22.3	22.96	23.20	-14.3	16,539	-0.09%
2019/05/13	41	23.29	5	23.11	23.05	36	16,265	0.22%
2019/05/10	3	24.40	2	24.68	24.55	1	15,941	0.01%
2019/05/09	11	24.85	10	24.80	24.55	1	15,889	0.01%
2019/05/08	0	0.00	222	25.23	25.45	-222	15,766	-1.41%	大賣/鉅額交易
2019/05/07	0	0.00	7	25.46	25.50	-7	15,905	-0.04%
2019/05/06	12.1	25.07	0	0.00	24.90	12.1	16,503	0.07%
2019/05/02	3	25.65	6	25.74	25.55	-3	16,404	-0.02%
2019/04/30	0	0.00	12	25.31	25.60	-12	16,271	-0.07%
2019/04/29	2	24.85	0.1	24.90	24.95	1.9	16,103	0.01%
2019/04/26	4	25.15	0	0.00	25.25	4	16,098	0.02%
2019/04/25	0	0.00	11	25.40	25.35	-11	16,093	-0.07%
2019/04/23	5	24.80	0	0.00	25.25	5	16,059	0.03%
2019/04/22	9	25.13	2	25.35	25.15	7	15,843	0.04%
2019/04/19	9	25.47	6	25.43	25.35	3	15,637	0.02%
2019/04/18	7	25.74	6	25.91	25.70	1	15,442	0.01%
2019/04/17	17	25.93	20	25.97	25.75	-3	15,131	-0.02%
2019/04/16	67	25.92	43	25.92	26.00	24	14,747	0.16%
2019/04/15	4	25.40	7	25.41	25.45	-3	14,327	-0.02%
2019/04/12	7	25.15	22	25.16	25.20	-15	14,136	-0.11%
2019/04/11	12	25.27	23	25.33	25.25	-11	13,960	-0.08%
2019/04/10	1	25.15	23	25.11	25.15	-22	13,627	-0.16%
2019/04/09	9	24.97	12	24.86	24.90	-3	13,305	-0.02%
2019/04/08	2	24.98	35	25.01	25.10	-33	12,986	-0.25%
2019/04/03	261	24.63	32	24.56	24.60	229	12,377	1.85%	大買/鉅額交易
2019/04/02	1	24.00	11	24.08	24.15	-10	11,849	-0.08%
2019/04/01	1	23.80	10	23.93	23.95	-9	11,455	-0.08%
2019/03/29	4	23.73	5	23.77	23.70	-1	11,079	-0.01%
2019/03/28	7	23.68	2.1	23.88	23.75	4.9	10,799	0.04%
2019/03/27	19	23.82	22	23.91	23.75	-3	10,385	-0.03%
2019/03/26	5	22.72	37	23.00	22.95	-32	8,924	-0.36%
2019/03/25	17	21.99	27	22.11	22.25	-10	7,985	-0.13%
2019/03/22	14	21.78	6	21.73	21.75	8	7,552	0.11%
2019/03/21	0	0.00	3	21.55	21.50	-3	7,375	-0.04%
2019/03/20	3	21.30	30	21.50	21.45	-27	7,320	-0.37%
2019/03/19	0.1	21.40	4	21.40	21.40	-3.9	7,288	-0.05%
2019/03/18	2	20.90	0	0.00	21.10	2	7,127	0.03%
2019/03/15	2	21.05	0	0.00	20.70	2	7,122	0.03%
2019/03/14	16	21.37	4	21.34	21.20	12	6,784	0.18%
2019/03/13	0	0.00	0.1	21.00	21.00	-0.1	6,751	0.00%
2019/03/11	0	0.00	1	20.65	20.65	-1	6,805	-0.01%
2019/03/08	1	20.70	1	20.70	20.65	0	6,954	0.00%
2019/03/07	1	21.00	8.3	20.99	21.00	-7.3	6,980	-0.10%
2019/03/06	0	0.00	3	21.17	21.20	-3	6,975	-0.04%
2019/03/05	21	21.30	0	0.00	21.20	21	7,029	0.30%
2019/03/04	13	21.30	0	0.00	21.25	13	7,118	0.18%
2019/02/27	0	0.00	20	21.35	21.35	-20	7,021	-0.28%
2019/02/25	0	0.00	1	21.30	21.40	-1	6,886	-0.01%
2019/02/22	2	21.20	10	21.35	21.30	-8	6,911	-0.12%
2019/02/20	30	21.20	0	0.00	21.20	30	7,015	0.43%
2019/02/18	1	21.15	0	0.00	21.10	1	7,180	0.01%
2019/02/15	30	21.15	0	0.00	21.00	30	7,222	0.42%
2019/02/14	1	21.00	0	0.00	21.00	1	7,261	0.01%
2019/02/12	0	0.00	0.1	21.15	21.10	-0.1	7,220	0.00%
2019/02/11	31	21.25	10	21.30	21.30	21	7,158	0.29%
2019/01/30	1	21.10	1	21.15	21.10	0	7,106	0.00%
2019/01/29	1	20.80	1	21.05	21.00	0	7,104	0.00%
2019/01/28	11	21.21	4	21.20	21.30	7	7,115	0.10%
2019/01/25	7	21.09	25	21.07	21.30	-18	7,064	-0.25%
2019/01/24	0.9	20.40	8	20.31	20.50	-7.1	6,412	-0.11%
2019/01/23	1	19.80	0	0.00	20.00	1	6,466	0.02%
2019/01/21	3	20.03	1	20.20	20.00	2	6,511	0.03%
2019/01/18	20	20.10	33	19.94	20.10	-13	6,609	-0.20%
2019/01/17	0	0.00	10	19.85	19.80	-10	6,717	-0.15%
2019/01/16	20	19.75	12	19.74	19.75	8	6,767	0.12%
2019/01/15	0	0.00	4	19.58	19.70	-4	6,793	-0.06%
2019/01/10	1	19.10	2	19.30	19.30	-1	6,780	-0.01%
2019/01/09	0	0.00	17	19.36	19.40	-17	6,802	-0.25%
2019/01/08	2	18.95	0	0.00	19.00	2	6,849	0.03%
2019/01/07	1	19.00	3	19.10	19.15	-2	6,925	-0.03%
2019/01/03	0	0.00	2	19.00	18.95	-2	7,581	-0.03%
2019/01/02	0	0.00	31.8	19.24	18.90	-31.8	7,684	-0.41%
2018/12/28	0	0.00	12	19.15	19.10	-12	7,901	-0.15%
2018/12/26	5	18.85	5	18.90	18.80	0	8,352	0.00%
2018/12/25	15	18.95	0	0.00	18.75	15	8,407	0.18%
2018/12/24	1	19.25	5.1	19.33	19.25	-4.1	8,467	-0.05%
2018/12/21	1	18.70	5.3	18.61	18.60	-4.3	8,569	-0.05%
2018/12/20	1	18.70	0	0.00	18.75	1	8,538	0.01%
2018/12/14	0	0.00	0.4	19.20	19.20	-0.4	8,665	0.00%
2018/12/13	0	0.00	2	19.10	19.25	-2	8,785	-0.02%
2018/12/12	0	0.00	0.7	19.10	19.10	-0.7	9,116	-0.01%
2018/12/11	2	18.65	0	0.00	18.60	2	9,268	0.02%
2018/12/07	4	19.18	4	19.25	19.10	0	9,415	0.00%
2018/12/06	7	19.15	3	19.40	19.00	4	9,480	0.04%
2018/12/05	8	19.78	0	0.00	19.70	8	9,434	0.08%
2018/12/04	8	20.04	0	0.00	20.15	8	9,642	0.08%
2018/12/03	15	20.03	15	20.07	20.10	0	9,660	0.00%
2018/11/30	3	19.60	0	0.00	19.55	3	9,500	0.03%
2018/11/29	0	0.00	1	19.70	19.55	-1	9,462	-0.01%
2018/11/28	5	19.15	2	19.43	19.50	3	9,397	0.03%
2018/11/27	3	18.95	9	19.35	19.45	-6	9,359	-0.06%
2018/11/23	1	18.70	1	18.85	18.75	0	9,386	0.00%
2018/11/22	0	0.00	1	18.95	18.95	-1	9,425	-0.01%
2018/11/21	7	18.82	2	18.85	18.80	5	9,487	0.05%
2018/11/20	21	19.24	15	19.15	19.15	6	9,480	0.06%
2018/11/19	1	19.30	5	19.58	19.70	-4	9,441	-0.04%
2018/11/16	1	19.10	0	0.00	19.35	1	9,402	0.01%
2018/11/15	0.9	19.30	9	19.15	19.30	-8.1	9,380	-0.09%
2018/11/12	1	18.80	1	19.00	19.05	0	9,272	0.00%
2018/11/07	1	18.70	0	0.00	18.85	1	9,384	0.01%
2018/11/06	3	18.40	8	18.42	18.50	-5	9,524	-0.05%
2018/11/05	8	18.55	8	18.72	18.65	0	9,450	0.00%
2018/11/02	2	18.40	0	0.00	18.55	2	9,374	0.02%
2018/11/01	10	18.80	10	18.90	19.00	0	9,231	0.00%
2018/10/31	2	18.20	1	18.55	18.90	1	9,220	0.01%
2018/10/29	0	0.00	2	18.10	18.05	-2	9,168	-0.02%
2018/10/26	4	17.76	11	17.98	18.20	-7	9,224	-0.08%
2018/10/25	12	17.46	20	17.69	17.80	-8	9,478	-0.08%
2018/10/24	3	17.80	18	17.79	17.85	-15	9,787	-0.15%
2018/10/23	0	0.00	16	17.44	17.60	-16	9,879	-0.16%
2018/10/22	1	17.30	1	17.60	17.50	0	10,013	0.00%
2018/10/19	4	17.25	4	17.31	17.55	0	10,149	0.00%
2018/10/17	0	0.00	0.1	17.70	17.55	-0.1	10,214	0.00%
2018/10/16	1	17.50	0	0.00	17.50	1	10,373	0.01%
2018/10/15	0	0.00	1	17.75	17.75	-1	10,421	-0.01%
2018/10/12	0	0.00	10	17.51	17.90	-10	10,633	-0.09%
2018/10/11	12	17.16	5	17.08	17.00	7	10,687	0.07%
2018/10/08	9	18.26	10	18.24	18.25	-1	10,918	-0.01%
2018/10/05	40	18.84	1	18.60	18.65	39	10,818	0.36%
2018/10/04	0	0.00	6	19.52	19.50	-6	10,568	-0.06%
2018/10/03	1	19.70	0	0.00	19.75	1	10,558	0.01%
2018/10/02	1	19.80	1	19.85	19.85	0	10,591	0.00%
2018/10/01	15	19.95	15.4	20.00	19.90	-0.4	10,760	0.00%
2018/09/28	21	20.00	1	20.00	19.90	20	10,955	0.18%
2018/09/25	10	19.85	0	0.00	19.95	10	11,850	0.08%
2018/09/21	10	19.80	0	0.00	19.85	10	11,892	0.08%
2018/09/20	0	0.00	10	19.70	19.70	-10	11,897	-0.08%
2018/09/19	4	19.79	2	19.88	19.75	2	12,040	0.02%
2018/09/18	6	19.67	10	19.73	19.55	-4	12,009	-0.03%
2018/09/17	17	20.12	0	0.00	20.10	17	11,833	0.14%
2018/09/14	26	20.18	12	20.33	20.50	14	11,705	0.12%
2018/09/13	2	20.30	11	20.31	20.40	-9	11,559	-0.08%
2018/09/12	35	20.25	0	0.00	20.20	35	11,603	0.30%
2018/09/11	0	0.00	16	20.54	20.50	-16	11,681	-0.14%
2018/09/10	42	20.44	3	21.20	20.20	39	11,925	0.33%
2018/09/07	2	21.23	26	21.21	21.20	-24	11,970	-0.20%
2018/09/05	0	21.65	0	0.00	21.45	0	12,140	0.00%
2018/09/04	2	21.80	0	0.00	21.60	2	12,217	0.02%
2018/09/03	0.2	21.80	7	21.69	21.60	-6.8	12,343	-0.06%
2018/08/29	0	0.00	6	21.65	21.70	-6	12,476	-0.05%
2018/08/28	1	21.45	5	21.40	21.45	-4	12,600	-0.03%
2018/08/27	2	21.30	15	21.30	21.35	-13	12,847	-0.10%
2018/08/22	0.1	21.40	0	0.00	21.35	0.1	13,642	0.00%
2018/08/21	1	21.40	12	21.26	21.40	-11	13,769	-0.08%
2018/08/20	15	21.23	10	21.43	21.20	5	13,840	0.04%
2018/08/17	2	21.40	0	0.00	21.20	2	13,924	0.01%
2018/08/16	1	21.45	0	0.00	21.35	1	13,968	0.01%
2018/08/15	1	21.70	0	0.00	21.55	1	14,117	0.01%
2018/08/14	9	21.64	0	0.00	21.65	9	14,316	0.06%
2018/08/13	5	22.02	6	22.10	21.85	-1	14,557	-0.01%
2018/08/10	2	22.30	0	0.00	22.40	2	14,547	0.01%
2018/08/09	12	22.35	0	0.00	22.35	12	14,676	0.08%
2018/08/08	7	22.35	2.2	22.40	22.40	4.8	14,989	0.03%
2018/08/03	1	22.30	0	0.00	22.30	1	15,806	0.01%
2018/08/02	2	22.25	0	0.00	22.10	2	16,078	0.01%
2018/08/01	26	22.18	22	22.30	22.35	4	16,048	0.02%
2018/07/31	6	23.63	30	23.60	23.65	-24	15,791	-0.15%
2018/07/30	1	23.35	2	23.38	23.40	-1	15,655	-0.01%
2018/07/27	0	0.00	11	23.34	23.35	-11	15,678	-0.07%
2018/07/26	1	23.00	0	0.00	23.15	1	15,728	0.01%
2018/07/25	1	23.10	0	0.00	23.05	1	15,648	0.01%
2018/07/24	0	0.00	22	23.03	23.20	-22	15,722	-0.14%
2018/07/23	41	22.98	0	0.00	22.90	41	15,822	0.26%
2018/07/20	11	23.43	0	0.00	23.25	11	15,862	0.07%
2018/07/19	7	23.60	0	0.00	23.55	7	16,044	0.04%
2018/07/18	19	23.72	4	23.74	23.70	15	15,892	0.09%
2018/07/17	27	23.65	48	23.69	23.80	-21	15,644	-0.13%
2018/07/16	20	22.50	13	22.73	22.70	7	15,094	0.05%
2018/07/13	0	0.00	18	22.33	22.35	-18	15,059	-0.12%
2018/07/12	5	21.80	0	0.00	21.80	5	15,147	0.03%
2018/07/11	2	21.73	0	0.00	21.80	2	15,255	0.01%
2018/07/10	0	0.00	4	21.95	22.00	-4	15,253	-0.03%
2018/07/09	4	21.80	0	0.00	21.80	4	15,391	0.03%
2018/07/06	22	21.44	6	21.60	21.70	16	15,456	0.10%
2018/07/05	6	21.73	1	21.90	21.70	5	15,376	0.03%
2018/07/04	6	22.13	0	0.00	22.20	6	14,874	0.04%
2018/07/03	2	22.38	2	22.40	22.25	0	15,032	0.00%
2018/07/02	1	22.50	1	22.55	22.40	0	15,382	0.00%
2018/06/29	5	22.51	17	22.45	22.65	-12	15,496	-0.08%
2018/06/28	6	22.27	4	22.35	22.40	2	15,465	0.01%
2018/06/26	6	22.44	10	22.40	22.40	-4	15,570	-0.03%
2018/06/25	5	22.70	9	22.75	22.70	-4	15,507	-0.03%
2018/06/22	16	22.79	0	0.00	22.75	16	15,831	0.10%
2018/06/21	2	22.85	0	0.00	22.85	2	16,043	0.01%
2018/06/20	3	22.72	1	23.00	23.00	2	16,519	0.01%
2018/06/19	10	22.90	0	0.00	22.85	10	16,672	0.06%
2018/06/15	1	23.20	0	0.00	23.20	1	16,733	0.01%
2018/06/14	1	23.25	28	23.37	23.40	-27	17,218	-0.16%
2018/06/13	118	23.41	142	23.38	23.35	-24	17,619	-0.14%	大買/大賣/
2018/06/12	2	23.38	0.6	23.40	23.30	1.4	18,671	0.01%
2018/06/11	0	0.00	0.1	23.55	23.55	-0.1	20,223	0.00%
2018/06/08	1	23.50	0	0.00	23.40	1	21,852	0.00%
2018/06/07	1	23.50	0	0.00	23.45	1	22,369	0.00%
2018/06/06	2	23.40	5	23.45	23.45	-3	23,533	-0.01%
2018/06/05	8	23.41	0	0.00	23.30	8	24,055	0.03%
2018/06/04	0	0.00	6	23.48	23.55	-6	24,033	-0.02%
2018/06/01	2	22.83	12	23.06	23.05	-10	23,845	-0.04%
2018/05/31	8	22.91	0	0.00	22.55	8	23,872	0.03%
2018/05/30	6	23.04	0	0.00	22.80	6	23,589	0.03%
2018/05/29	2	23.13	0	0.00	23.15	2	23,434	0.01%
2018/05/28	6	23.37	5	23.38	23.35	1	23,602	0.00%
2018/05/25	0	0.00	3	23.32	23.30	-3	23,917	-0.01%
2018/05/24	2	23.13	4	23.25	23.20	-2	23,928	-0.01%
2018/05/23	9	23.25	0	0.00	23.20	9	24,156	0.04%
2018/05/22	2	23.45	0	0.00	23.50	2	24,376	0.01%
2018/05/21	2	23.40	7	23.46	23.40	-5	24,612	-0.02%
2018/05/18	24	23.23	0	0.00	23.00	24	24,392	0.10%
2018/05/17	7.5	23.15	4	23.28	23.10	3.5	24,439	0.01%
2018/05/16	5	23.06	0	0.00	23.10	5	24,409	0.02%
2018/05/15	3	23.22	0	0.00	23.15	3	24,301	0.01%
2018/05/14	0	0.00	32	23.36	23.65	-32	24,389	-0.13%
2018/05/11	4	23.23	11	23.30	23.15	-7	24,251	-0.03%
2018/05/10	3	23.42	0	0.00	23.45	3	24,106	0.01%
2018/05/09	3	23.80	0	0.00	23.70	3	23,902	0.01%
2018/05/08	7	23.85	0	0.00	23.85	7	23,948	0.03%
2018/05/07	0	0.00	9	24.02	24.20	-9	23,954	-0.04%
2018/05/04	3	23.50	0	0.00	23.40	3	23,702	0.01%
2018/04/27	14	23.56	50	23.53	23.65	-36	24,545	-0.15%
2018/04/26	25	23.70	1	23.80	23.60	24	24,717	0.10%
2018/04/25	3	23.60	0	0.00	23.50	3	24,570	0.01%
2018/04/24	12	23.81	0	0.00	23.70	12	24,487	0.05%
2018/04/23	0	0.00	5	24.05	24.10	-5	24,541	-0.02%
2018/04/20	10	23.98	0	0.00	23.90	10	24,556	0.04%
2018/04/19	4	24.05	7	24.04	24.25	-3	24,474	-0.01%
2018/04/17	23	24.17	34	24.12	24.25	-11	24,596	-0.04%
2018/04/16	14	23.83	10	23.95	23.70	4	24,490	0.02%
2018/04/13	23	23.88	0	0.00	23.80	23	24,455	0.09%
2018/04/12	17	24.22	11	24.08	24.10	6	24,326	0.02%
2018/04/11	5	24.10	0	0.00	23.95	5	24,117	0.02%
2018/04/10	5	23.95	1	24.15	23.70	4	24,125	0.02%
2018/04/09	12	23.75	8	23.86	23.70	4	24,069	0.02%
2018/04/03	6	24.00	4	24.10	24.00	2	23,986	0.01%
2018/04/02	12	24.55	0	0.00	24.55	12	23,704	0.05%
2018/03/31	6	24.98	0	0.00	24.90	6	23,582	0.03%
2018/03/29	10	25.20	0	0.00	24.95	10	24,073	0.04%
2018/03/28	2	25.25	1	25.50	25.30	1	24,078	0.00%
2018/03/27	5	25.50	1	25.75	25.70	4	24,099	0.02%
2018/03/26	7	24.71	18	24.74	25.30	-11	23,784	-0.05%
2018/03/23	40	25.00	35	24.89	24.85	5	23,601	0.02%
2018/03/22	45	25.90	10	26.15	25.65	35	23,300	0.15%
2018/03/21	20	26.30	11	26.30	26.10	9	23,131	0.04%
2018/03/20	14	25.65	28	25.86	26.10	-14	22,992	-0.06%
2018/03/19	23	25.65	0	0.00	25.45	23	22,381	0.10%
2018/03/16	39	25.96	324	25.65	25.60	-285	21,994	-1.30%	大賣/鉅額交易
2018/03/15	49	26.03	33	26.41	26.50	16	20,982	0.08%
2018/03/14	120	27.16	94	28.08	26.95	26	19,735	0.13%	大買/
2018/03/13	326	27.27	23	27.50	27.35	303	18,270	1.66%	大買/鉅額交易
2018/03/12	3	27.28	73	27.47	27.35	-70	18,033	-0.39%
2018/03/09	5	25.38	17	25.40	25.40	-12	17,233	-0.07%
2018/03/08	6	24.75	2	24.70	24.65	4	16,926	0.02%
2018/03/07	0	0.00	1	24.70	24.65	-1	17,100	-0.01%
2018/03/05	0	0.00	1	24.75	24.85	-1	17,663	-0.01%
2018/03/02	1	24.50	0	0.00	24.70	1	17,879	0.01%
2018/03/01	0	0.00	15	24.65	24.90	-15	18,081	-0.08%
2018/02/27	1	24.35	2	24.78	24.50	-1	18,127	-0.01%
2018/02/26	2	24.35	1	24.35	24.30	1	17,819	0.01%
2018/02/23	4	24.64	6	24.93	24.60	-2	17,854	-0.01%
2018/02/22	2	24.08	3	24.65	24.50	-1	18,108	-0.01%
2018/02/21	0	0.00	14	23.98	24.40	-14	17,949	-0.08%
2018/02/12	5	23.10	0	0.00	22.90	5	17,734	0.03%
2018/02/09	2	22.55	7	22.53	22.70	-5	17,712	-0.03%
2018/02/08	0	0.00	2	23.30	23.00	-2	17,831	-0.01%
2018/02/07	2	22.95	6	23.08	23.15	-4	18,124	-0.02%
2018/02/06	14	22.60	79	22.60	22.35	-65	18,107	-0.36%
2018/02/05	1	23.85	1	23.65	23.80	0	17,883	0.00%
2018/02/02	3	24.28	1	24.15	24.20	2	17,896	0.01%
2018/01/31	5	24.24	5	24.30	24.50	0	18,379	0.00%
2018/01/30	6	24.48	2	24.65	24.45	4	18,443	0.02%
2018/01/29	6	24.30	5	24.55	24.30	1	18,460	0.01%
2018/01/26	7	24.33	0	0.00	24.40	7	18,949	0.04%
2018/01/25	23	24.76	13	24.67	24.60	10	19,017	0.05%
2018/01/24	3	25.07	11	25.21	25.10	-8	18,883	-0.04%
2018/01/23	6	24.68	50	24.71	24.90	-44	18,534	-0.24%
2018/01/22	0.4	24.30	17	24.32	24.30	-16.6	17,952	-0.09%
2018/01/19	11	23.89	3	23.75	23.80	8	17,668	0.05%
2018/01/18	2	23.95	0	0.00	23.75	2	17,594	0.01%
2018/01/17	1	23.70	0	0.00	23.90	1	17,577	0.01%
2018/01/16	0	0.00	1	23.85	23.85	-1	18,041	-0.01%
2018/01/15	2	24.00	2	23.98	23.95	0	18,096	0.00%
2018/01/12	23.3	23.97	23	23.86	23.90	0.3	18,147	0.00%
2018/01/11	20	23.45	0	0.00	23.45	20	17,943	0.11%
2018/01/08	5	23.60	1	23.60	23.55	4	18,700	0.02%
2018/01/04	14	23.45	0	0.00	23.45	14	18,936	0.07%
2018/01/03	23	23.62	6.2	23.70	23.60	16.8	19,036	0.09%
2018/01/02	4	24.14	0	0.00	23.80	4	18,881	0.02%