緯創 (3231)-玉山-嘉義券商分點個股進出

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	41.1	118.76	76.7	118.11	118.50	-35.6	32,397	-0.11%
2024/11/21	3.2	114.03	0	0.00	114.00	3.2	31,732	0.01%
2024/11/20	11	114.40	3.5	114.21	114.00	7.5	31,615	0.02%
2024/11/19	25.2	113.54	22.8	114.18	114.00	2.5	31,596	0.01%
2024/11/18	25.6	115.25	35	115.23	113.50	-9.4	31,349	-0.03%
2024/11/15	19.4	116.49	22.2	117.01	117.50	-2.8	31,150	-0.01%
2024/11/14	29.8	119.03	25.3	119.14	118.50	4.5	30,745	0.01%
2024/11/13	40.2	121.10	72.5	120.94	121.00	-32.3	30,475	-0.11%
2024/11/12	48	117.80	35.5	118.17	117.00	12.5	30,183	0.04%
2024/11/11	63.9	122.94	56.2	122.30	122.00	7.7	29,655	0.03%
2024/11/08	39.1	123.50	115.1	123.60	123.50	-76	29,370	-0.26%	大賣/
2024/11/07	18.1	119.72	20.3	120.02	120.00	-2.3	28,547	-0.01%
2024/11/06	28.5	119.33	60.2	120.19	119.50	-31.8	28,796	-0.11%
2024/11/05	19.4	117.40	89.8	118.32	118.50	-70.4	28,439	-0.25%
2024/11/04	37	115.76	41.1	116.17	116.00	-4.1	28,011	-0.01%
2024/11/01	19.3	112.80	72.3	113.72	115.00	-53	28,187	-0.19%
2024/10/30	17.5	112.14	9.1	112.05	111.00	8.4	27,600	0.03%
2024/10/29	7.6	111.07	41.3	111.99	112.50	-33.7	27,735	-0.12%
2024/10/28	49.1	113.62	40.5	113.27	113.50	8.6	27,542	0.03%
2024/10/25	21.6	114.33	74.7	114.21	115.00	-53	27,239	-0.19%
2024/10/24	14.4	110.41	3.3	111.26	109.50	11.1	26,376	0.04%
2024/10/23	11.7	112.56	3	112.83	113.00	8.7	26,721	0.03%
2024/10/22	13.5	111.09	46.7	112.37	113.00	-33.2	26,755	-0.12%
2024/10/21	19.2	110.47	13.1	110.61	110.50	6.2	27,018	0.02%
2024/10/18	48.1	110.62	37.2	110.60	109.00	10.9	27,339	0.04%
2024/10/17	8.4	110.18	13.8	110.18	110.50	-5.4	27,399	-0.02%
2024/10/16	4.8	108.70	34.6	109.28	109.50	-29.8	27,866	-0.11%
2024/10/15	43.3	109.43	45.4	109.02	109.00	-2.1	29,121	-0.01%
2024/10/14	29.3	108.31	24.8	108.22	109.00	4.5	28,667	0.02%
2024/10/11	40.9	107.56	34.3	107.76	108.50	6.6	28,646	0.02%
2024/10/09	15.1	104.93	57.8	104.63	105.00	-42.7	28,124	-0.15%
2024/10/08	18	100.67	8	101.44	102.00	10	27,872	0.04%
2024/10/07	8	101.88	33	102.94	102.00	-25	28,360	-0.09%
2024/10/04	20	100.75	6	102.42	100.00	14	28,732	0.05%
2024/10/01	7	101.36	6	101.92	101.50	1	28,647	0.00%
2024/09/30	23.9	101.88	2.2	102.23	101.00	21.7	28,879	0.08%
2024/09/27	6.1	104.00	34.1	104.56	104.00	-27.9	29,093	-0.10%
2024/09/26	32.2	103.75	39	104.18	103.50	-6.8	29,197	-0.02%
2024/09/25	22	104.48	59	104.22	104.50	-37	29,183	-0.13%
2024/09/24	8	102.50	13.5	102.44	102.50	-5.5	28,972	-0.02%
2024/09/23	25	101.92	54	101.56	101.50	-29	29,171	-0.10%
2024/09/20	38	102.39	3.2	101.84	101.00	34.8	29,568	0.12%
2024/09/19	15.2	102.49	14.1	102.43	102.50	1.1	29,779	0.00%
2024/09/18	6	102.67	12.1	102.45	101.50	-6.1	30,551	-0.02%
2024/09/16	11	102.00	19.2	101.98	103.00	-8.2	31,242	-0.03%
2024/09/13	28	99.97	33.5	100.32	101.00	-5.5	31,580	-0.02%
2024/09/12	22	99.46	45	99.06	99.30	-23	32,844	-0.07%
2024/09/11	0.5	95.40	0.2	95.50	94.50	0.3	32,799	0.00%
2024/09/10	8.2	95.60	5	94.82	94.30	3.2	33,103	0.01%
2024/09/09	5.1	95.50	3	95.97	96.80	2.1	33,449	0.01%
2024/09/06	2	98.00	17.5	96.95	98.00	-15.5	33,719	-0.05%
2024/09/05	7.1	94.88	2	95.50	94.00	5.1	34,682	0.01%
2024/09/04	49	94.56	25.5	94.94	94.00	23.5	35,347	0.07%
2024/09/03	45.4	99.10	36.3	99.76	99.10	9.1	35,860	0.03%
2024/09/02	5.2	100.81	53.1	102.87	100.00	-48	35,974	-0.13%
2024/08/30	5	101.50	5.8	101.84	101.50	-0.8	36,197	0.00%
2024/08/29	13.2	101.38	23.7	101.43	101.50	-10.5	36,385	-0.03%
2024/08/28	1	102.51	7	103.07	103.50	-6	37,023	-0.02%
2024/08/27	5.1	101.30	1.1	101.00	101.50	4	37,874	0.01%
2024/08/26	3.3	101.76	7	102.50	101.50	-3.7	38,434	-0.01%
2024/08/23	26.4	101.27	32	101.88	102.50	-5.6	39,125	-0.01%
2024/08/22	5.2	101.60	6	101.83	101.50	-0.8	41,234	0.00%
2024/08/21	5	101.20	12	101.83	101.50	-7	41,957	-0.02%
2024/08/20	10.1	101.59	26.6	102.41	101.00	-16.5	42,165	-0.04%
2024/08/19	16.4	101.10	3.2	100.69	100.50	13.2	42,549	0.03%
2024/08/16	15.5	102.60	25	103.20	102.50	-9.5	42,855	-0.02%
2024/08/15	43.2	102.98	47.2	102.85	101.50	-4	43,009	-0.01%
2024/08/14	52.3	102.72	25.2	103.38	103.50	27.1	43,432	0.06%
2024/08/13	85.4	101.99	55.5	102.23	102.00	29.9	43,335	0.07%
2024/08/12	7.5	100.77	86.2	100.31	102.50	-78.7	44,124	-0.18%
2024/08/09	74.9	98.37	78.1	98.55	97.30	-3.2	45,161	-0.01%
2024/08/08	84.1	94.14	62	95.01	94.80	22.1	44,849	0.05%
2024/08/07	21.5	95.94	46	94.70	97.50	-24.5	44,786	-0.05%
2024/08/06	21.9	87.43	20.8	86.72	88.70	1.1	44,523	0.00%
2024/08/05	44.5	88.04	68.6	87.79	86.70	-24.1	44,716	-0.05%
2024/08/02	19.6	96.76	43	97.70	96.30	-23.4	44,569	-0.05%
2024/08/01	30.4	99.46	35.5	99.35	100.00	-5.1	44,480	-0.01%
2024/07/31	9.3	97.36	5	97.18	96.80	4.3	44,678	0.01%
2024/07/30	29.2	95.21	49.8	95.29	97.00	-20.6	45,201	-0.05%
2024/07/29	76.2	96.26	64.1	96.05	95.00	12.1	45,518	0.03%
2024/07/26	45.2	97.18	47.8	97.43	97.00	-2.6	45,359	-0.01%
2024/07/23	36	100.86	58	101.08	101.00	-22	45,242	-0.05%
2024/07/22	68	101.53	63.9	101.12	100.50	4.1	45,489	0.01%
2024/07/19	32.5	106.29	21.3	106.36	105.50	11.1	45,188	0.02%
2024/07/18	27.1	106.96	20	106.83	107.00	7.1	46,044	0.02%
2024/07/17	195.2	111.05	47	110.01	109.00	148.2	45,963	0.32%	大買/鉅額交易
2024/07/16	35.2	111.60	190.6	111.69	113.50	-155.4	46,365	-0.34%	大賣/鉅額交易
2024/07/15	6.4	106.67	4.2	106.98	106.50	2.2	45,978	0.00%
2024/07/12	15.6	106.30	1	106.50	106.00	14.6	46,614	0.03%
2024/07/11	14.3	107.58	7	108.00	108.00	7.3	47,440	0.02%
2024/07/10	20.5	108.33	10	108.05	108.00	10.5	48,662	0.02%
2024/07/09	49.4	111.18	45	111.46	108.50	4.4	49,136	0.01%
2024/07/08	27.2	111.11	39.3	110.36	111.00	-12.1	49,305	-0.02%
2024/07/05	5	109.20	10	108.90	109.00	-5	49,818	-0.01%
2024/07/04	46.2	109.54	25.2	109.00	109.00	21	50,777	0.04%
2024/07/03	14	108.32	19.4	108.93	109.50	-5.4	52,767	-0.01%
2024/07/02	28	108.04	3.2	107.80	107.50	24.9	54,469	0.05%
2024/07/01	16.2	106.19	8	106.94	107.50	8.2	57,342	0.01%
2024/06/28	4.2	106.64	3	106.83	106.00	1.2	58,384	0.00%
2024/06/27	17.5	106.43	13	106.46	106.50	4.5	59,928	0.01%
2024/06/26	29.2	107.22	4.4	106.61	107.00	24.8	63,513	0.04%
2024/06/25	16.6	106.22	9.3	106.48	108.00	7.3	63,782	0.01%
2024/06/24	80.7	111.14	14.2	111.37	110.00	66.5	63,782	0.10%
2024/06/21	27.4	112.62	27.3	112.81	113.00	0.1	64,517	0.00%
2024/06/20	31.2	111.63	38.5	111.73	111.50	-7.3	64,328	-0.01%
2024/06/19	46.4	110.69	179	110.63	111.00	-132.6	65,086	-0.20%	大賣/鉅額交易
2024/06/18	14.6	107.04	16	107.16	107.00	-1.4	64,185	0.00%
2024/06/17	43.7	106.67	41.6	106.95	106.50	2.1	65,550	0.00%
2024/06/14	11.3	107.76	4	107.88	108.50	7.3	66,922	0.01%
2024/06/13	28.2	108.08	46.5	108.34	108.50	-18.3	67,262	-0.03%
2024/06/12	110.8	105.55	191.1	105.17	106.50	-80.3	68,069	-0.12%	大買/大賣/
2024/06/11	127.8	108.32	28	108.48	107.50	99.8	67,856	0.15%	大買/
2024/06/07	276.9	109.63	30.2	109.60	109.50	246.7	69,155	0.36%	大買/鉅額交易
2024/06/06	27.5	112.13	23.8	112.10	112.00	3.8	69,353	0.01%
2024/06/05	27.9	112.23	7.1	112.07	112.00	20.8	72,049	0.03%
2024/06/04	72	112.90	12	113.67	112.50	60	72,675	0.08%
2024/06/03	23.3	114.61	198	115.48	114.00	-174.7	73,293	-0.24%	大賣/鉅額交易
2024/05/31	114.3	113.82	13	114.23	112.00	101.3	73,367	0.14%	大買/鉅額交易
2024/05/30	82.8	115.14	86.8	116.13	114.00	-4	74,322	-0.01%
2024/05/29	127.5	116.92	78.1	117.42	116.00	49.4	74,963	0.07%	大買/
2024/05/28	82.2	119.64	129.2	120.06	119.00	-47	75,364	-0.06%	大賣/
2024/05/27	65	115.87	72.5	116.15	116.50	-7.5	73,924	-0.01%
2024/05/24	60.2	114.73	62.3	114.92	115.00	-2.1	74,640	0.00%
2024/05/23	64.3	114.40	40.9	114.65	114.00	23.4	75,063	0.03%
2024/05/22	22.4	113.85	34.4	114.39	115.00	-12	76,003	-0.02%
2024/05/21	7	112.79	53.2	112.98	112.50	-46.2	77,104	-0.06%
2024/05/20	80.1	111.44	4	111.25	111.00	76.1	78,013	0.10%
2024/05/17	38.1	112.29	35	113.06	112.00	3.1	78,478	0.00%
2024/05/16	89.3	114.12	14.1	114.10	112.00	75.2	79,140	0.09%
2024/05/15	11.6	115.26	149.4	115.15	115.00	-137.8	79,763	-0.17%	大賣/鉅額交易
2024/05/14	48.6	111.10	30.5	111.36	111.50	18.1	80,645	0.02%
2024/05/13	103.5	112.54	49	112.29	111.00	54.4	82,476	0.07%	大買/
2024/05/10	15.4	112.56	37	113.77	114.00	-21.6	83,680	-0.03%
2024/05/09	67.5	112.75	10	114.95	112.00	57.5	83,772	0.07%
2024/05/08	55.4	114.93	73.3	116.05	115.00	-17.9	83,938	-0.02%
2024/05/07	66.2	113.66	6	113.42	114.50	60.2	84,610	0.07%
2024/05/06	17.3	114.14	119	113.83	114.00	-101.7	85,451	-0.12%	大賣/鉅額交易
2024/05/03	121.9	113.66	41	111.50	111.00	80.9	86,165	0.09%	大買/
2024/05/02	8.7	113.03	10.1	114.38	114.50	-1.4	87,795	0.00%
2024/04/30	9	114.00	2.4	114.08	113.50	6.6	88,654	0.01%
2024/04/29	25.2	114.28	35	114.84	114.00	-9.8	90,496	-0.01%
2024/04/26	11.3	113.85	12.2	113.89	113.00	-0.9	94,369	0.00%
2024/04/25	28.4	112.68	1	113.00	112.00	27.4	98,203	0.03%
2024/04/24	57	115.20	94.8	115.84	115.50	-37.8	98,635	-0.04%
2024/04/23	27.2	110.06	32	110.88	111.00	-4.8	98,685	0.00%
2024/04/22	95.4	110.41	60.4	110.73	108.50	35	98,941	0.04%
2024/04/19	86.8	115.02	72.7	115.66	115.00	14.1	99,484	0.01%
2024/04/18	21.6	115.68	26.3	116.61	118.00	-4.8	100,151	0.00%
2024/04/17	88.7	114.38	54.2	114.85	114.50	34.5	100,628	0.03%
2024/04/16	145.8	114.49	56.6	115.11	114.00	89.2	99,977	0.09%	大買/
2024/04/15	72.4	119.72	102.2	120.63	119.50	-29.7	99,746	-0.03%	大賣/
2024/04/12	135.7	122.90	77.3	123.48	122.50	58.4	99,486	0.06%	大買/
2024/04/11	62.2	123.72	46.5	123.36	123.00	15.7	98,973	0.02%
2024/04/10	142.8	126.80	96.1	127.44	125.50	46.7	98,514	0.05%	大買/
2024/04/09	237.6	128.64	140.5	126.61	126.00	97.1	97,978	0.10%	大買/大賣/
2024/04/08	100.1	131.04	120.2	131.54	132.00	-20.1	97,472	-0.02%	大賣/
2024/04/03	70.4	128.93	194	128.64	129.50	-123.6	97,382	-0.13%	大賣/鉅額交易
2024/04/02	68.5	124.20	20.2	124.53	125.00	48.3	95,006	0.05%
2024/04/01	203.3	124.83	109.1	122.86	122.50	94.2	94,296	0.10%	大買/大賣/
2024/03/29	127.5	124.57	274.7	125.22	125.00	-147.1	93,180	-0.16%	大買/大賣/鉅額交易
2024/03/28	24.6	118.66	61.1	118.59	120.50	-36.5	90,381	-0.04%
2024/03/27	54.7	116.68	24	116.56	117.00	30.7	90,264	0.03%
2024/03/26	93.8	118.27	78.2	119.62	117.00	15.6	91,006	0.02%
2024/03/25	29	122.92	94.1	123.46	122.00	-65.1	90,863	-0.07%
2024/03/22	107.1	122.50	54.1	123.05	123.00	53	91,132	0.06%	大買/
2024/03/21	16.2	121.02	27.5	120.97	120.50	-11.3	90,520	-0.01%
2024/03/20	101.3	123.07	85.2	121.29	120.00	16.1	90,895	0.02%	大買/
2024/03/19	19	121.16	64.6	121.73	122.50	-45.6	90,127	-0.05%
2024/03/18	15	119.73	37.1	119.92	120.00	-22.1	89,597	-0.02%
2024/03/15	52.5	117.63	66.7	118.15	119.50	-14.2	89,472	-0.02%
2024/03/14	59.9	115.34	27.1	115.68	115.50	32.8	88,677	0.04%
2024/03/13	147.3	118.21	111.5	118.82	116.50	35.8	88,539	0.04%	大買/大賣/
2024/03/12	95	121.97	53.4	122.00	122.50	41.6	87,599	0.05%
2024/03/11	240.5	121.39	229.4	121.85	121.00	11.1	86,981	0.01%	大買/大賣/
2024/03/08	95.7	117.01	44.2	116.62	116.00	51.5	84,658	0.06%
2024/03/07	77.5	117.58	53	116.99	116.00	24.5	84,305	0.03%
2024/03/06	42.2	120.01	65.1	119.49	119.50	-22.9	84,380	-0.03%
2024/03/05	104.5	121.46	128.3	120.98	121.50	-23.8	84,705	-0.03%	大買/大賣/
2024/03/04	103.1	118.99	61.1	118.64	116.50	42	83,596	0.05%	大買/
2024/03/01	76	118.23	75.3	118.56	118.00	0.7	82,963	0.00%
2024/02/29	37.1	114.70	21.2	114.15	115.50	15.9	82,639	0.02%
2024/02/27	47.2	113.50	76.1	113.14	113.50	-28.9	82,161	-0.04%
2024/02/26	44.7	116.83	47	116.86	117.00	-2.3	81,520	0.00%
2024/02/23	126.8	119.46	83.4	118.75	116.00	43.4	82,394	0.05%	大買/
2024/02/22	116.5	121.09	105.3	120.73	119.00	11.3	82,377	0.01%	大買/大賣/
2024/02/21	117.8	118.15	38.1	118.54	118.50	79.7	81,420	0.10%	大買/
2024/02/20	42.1	122.31	23.7	122.38	122.00	18.4	80,732	0.02%
2024/02/19	38.4	123.44	41.4	123.91	122.50	-3.1	80,311	0.00%
2024/02/16	108	127.76	76.8	128.05	126.00	31.1	80,523	0.04%	大買/
2024/02/15	120.6	132.21	111.8	131.82	130.50	8.8	79,728	0.01%	大買/大賣/
2024/02/05	120.4	123.34	154.7	123.31	124.50	-34.3	78,923	-0.04%	大買/大賣/
2024/02/02	54.5	119.32	94.5	119.08	120.00	-40.1	78,367	-0.05%
2024/02/01	41	114.59	25	113.68	115.00	16	78,456	0.02%
2024/01/31	39.9	115.09	24	115.10	114.50	15.9	81,131	0.02%
2024/01/30	37	118.14	55.5	118.67	118.00	-18.5	80,957	-0.02%
2024/01/29	58.6	115.33	118.7	116.21	116.50	-60	80,092	-0.07%	大賣/
2024/01/26	115.2	112.96	61.5	112.83	113.00	53.7	79,717	0.07%	大買/
2024/01/25	85.7	116.73	63.1	116.85	115.00	22.6	79,371	0.03%
2024/01/24	56.6	115.43	36.8	115.54	116.00	19.8	77,578	0.03%
2024/01/23	70.5	116.48	87.5	116.08	117.00	-17	77,090	-0.02%
2024/01/22	114.6	115.56	127.1	115.76	116.50	-12.4	75,750	-0.02%	大買/大賣/
2024/01/19	66.1	103.80	304.3	104.59	107.00	-238.2	72,889	-0.33%	大賣/鉅額交易
2024/01/18	43.2	96.80	57.1	97.36	97.70	-13.9	69,445	-0.02%
2024/01/17	68.4	99.15	85.1	98.97	97.90	-16.7	69,404	-0.02%
2024/01/16	20.7	98.76	34.7	99.12	98.60	-14	69,586	-0.02%
2024/01/15	127.4	99.21	51	99.21	98.60	76.4	69,770	0.11%	大買/
2024/01/12	42.6	99.18	71.8	99.13	99.50	-29.2	69,377	-0.04%
2024/01/11	41.1	96.60	94.9	96.89	97.60	-53.8	68,947	-0.08%
2024/01/10	8	94.79	16.1	94.69	94.50	-8.1	70,996	-0.01%
2024/01/09	36	95.33	43.1	96.66	94.00	-7.1	72,328	-0.01%
2024/01/08	28.4	94.60	75.2	94.94	94.40	-46.8	72,025	-0.06%
2024/01/05	29.7	94.40	26.3	94.18	93.60	3.4	72,968	0.00%
2024/01/04	58.1	93.99	22.2	94.50	94.20	35.9	74,314	0.05%
2024/01/03	18.4	93.41	24	93.18	93.50	-5.6	76,970	-0.01%
2024/01/02	130.7	96.15	36.2	95.75	93.70	94.5	77,612	0.12%	大買/
2023/12/29	73.2	98.11	100.5	98.20	98.60	-27.3	76,858	-0.04%
2023/12/28	57.2	96.69	40	96.52	95.90	17.2	76,126	0.02%
2023/12/27	43.1	96.70	58.1	96.72	96.70	-15	77,213	-0.02%
2023/12/26	73.3	96.57	47.4	96.94	97.00	25.9	79,699	0.03%
2023/12/25	28.7	96.58	91.6	96.59	96.60	-62.9	80,972	-0.08%
2023/12/22	52.3	94.78	18.5	95.01	94.20	33.8	80,706	0.04%
2023/12/21	29.8	93.82	73.4	94.68	95.20	-43.6	80,789	-0.05%
2023/12/20	22.6	94.15	81.3	94.31	94.20	-58.7	80,167	-0.07%
2023/12/19	26.4	93.01	20	93.28	92.00	6.3	79,775	0.01%
2023/12/18	40.3	92.77	55.1	92.36	92.30	-14.8	80,271	-0.02%
2023/12/15	55.7	92.59	164.7	91.82	91.60	-109	81,153	-0.13%	大賣/鉅額交易
2023/12/14	39.5	93.86	114.2	93.50	93.10	-74.7	81,709	-0.09%	大賣/
2023/12/13	62.5	92.73	48.6	92.91	92.90	14	81,924	0.02%
2023/12/12	169.7	91.33	127	90.56	90.50	42.7	82,288	0.05%	大買/大賣/
2023/12/11	183.1	92.79	158.1	91.86	91.80	25	83,190	0.03%	大買/大賣/
2023/12/08	43.2	93.52	42.1	93.41	92.60	1.2	83,663	0.00%
2023/12/07	148.3	91.03	350.2	93.43	93.40	-201.9	84,174	-0.24%	大買/大賣/鉅額交易
2023/12/06	221.1	90.71	230.2	91.18	91.20	-9.1	85,906	-0.01%	大買/大賣/
2023/12/05	295	89.44	239.2	89.23	89.20	55.8	86,114	0.06%	大買/大賣/
2023/12/04	230.1	92.22	70	91.40	91.30	160.1	86,032	0.19%	大買/鉅額交易
2023/12/01	70.7	92.00	109.3	92.62	92.80	-38.6	86,253	-0.04%	大賣/
2023/11/30	52	91.74	190	91.50	91.50	-138	86,241	-0.16%	大賣/鉅額交易
2023/11/29	50.5	93.57	26.1	93.74	93.30	24.3	86,498	0.03%
2023/11/28	84.6	92.42	26.2	92.23	92.50	58.4	88,159	0.07%
2023/11/27	242.5	94.11	201.5	92.77	92.70	41	90,725	0.05%	大買/大賣/
2023/11/24	111.1	95.21	25.1	95.59	96.00	86.1	91,275	0.09%	大買/
2023/11/22	363.2	98.57	154.1	97.82	97.60	209.1	94,745	0.22%	大買/大賣/鉅額交易
2023/11/21	65.7	102.53	145.7	102.65	102.50	-80	97,250	-0.08%	大賣/
2023/11/20	93.1	98.75	117.5	99.65	99.70	-24.4	100,938	-0.02%	大賣/
2023/11/17	63.2	98.85	61.8	99.70	99.00	1.4	102,125	0.00%
2023/11/16	123.1	98.77	71.1	99.21	99.00	52	103,972	0.05%	大買/
2023/11/15	80.2	99.88	103.8	100.02	99.00	-23.6	105,424	-0.02%	大賣/
2023/11/14	63.1	98.81	25.4	98.50	98.10	37.7	108,376	0.03%
2023/11/13	43.3	99.40	122.8	99.60	100.00	-79.5	112,049	-0.07%	大賣/
2023/11/10	96.6	96.52	49.1	97.01	98.10	47.4	113,658	0.04%
2023/11/09	118	98.81	127.2	98.55	98.60	-9.2	114,264	-0.01%	大買/大賣/
2023/11/08	99.3	97.82	159.2	96.96	97.30	-59.9	115,887	-0.05%	大賣/
2023/11/07	75.1	92.12	164.2	93.59	93.40	-89.1	115,130	-0.08%	大賣/
2023/11/06	58.4	92.55	85.2	92.89	92.10	-26.8	118,831	-0.02%
2023/11/03	18.5	92.41	13	92.26	91.20	5.5	121,725	0.00%
2023/11/02	27.3	93.00	34.3	93.19	92.80	-7	126,175	-0.01%
2023/11/01	32.5	89.96	39.3	89.86	89.50	-6.8	127,805	-0.01%
2023/10/31	47.4	92.25	29.2	91.75	89.40	18.2	132,840	0.01%
2023/10/30	35	95.06	16.7	94.55	93.70	18.4	134,868	0.01%
2023/10/27	55.1	95.80	59.1	95.34	94.30	-4	138,647	0.00%
2023/10/26	21	93.31	43	93.36	93.20	-22	140,010	-0.02%
2023/10/25	103.2	96.35	121	95.70	95.30	-17.8	142,461	-0.01%	大買/大賣/
2023/10/24	47.4	94.64	68.1	95.01	96.20	-20.7	142,120	-0.01%
2023/10/23	29.2	92.59	46.8	92.81	92.50	-17.6	141,242	-0.01%
2023/10/20	179.3	90.47	185.5	91.02	91.40	-6.2	141,005	0.00%	大買/大賣/
2023/10/19	77.6	91.18	96.7	91.01	91.70	-19.1	140,393	-0.01%
2023/10/18	215.3	90.95	254.2	90.02	91.00	-38.8	139,872	-0.03%	大買/大賣/
2023/10/17	222.8	97.74	225.1	95.41	94.70	-2.3	137,104	0.00%	大買/大賣/
2023/10/16	193.8	98.06	218	98.64	98.00	-24.2	135,942	-0.02%	大買/大賣/
2023/10/13	238.5	99.66	97.1	99.73	99.10	141.4	135,724	0.10%	大買/鉅額交易
2023/10/12	31.7	101.70	97.3	101.85	102.50	-65.6	134,759	-0.05%
2023/10/11	322.1	103.67	108.1	102.75	98.20	214	134,082	0.16%	大買/大賣/鉅額交易
2023/10/06	89.1	108.45	45.1	108.80	108.50	44	134,437	0.03%
2023/10/05	130.4	106.47	132	106.93	107.00	-1.6	136,130	0.00%	大買/大賣/
2023/10/04	56.1	105.16	23	105.09	106.00	33.1	137,219	0.02%
2023/10/03	322.3	109.63	231.1	108.04	108.00	91.2	137,686	0.07%	大買/大賣/
2023/10/02	72.1	107.10	215	109.52	111.00	-142.9	138,259	-0.10%	大賣/鉅額交易
2023/09/28	167.4	103.20	102.2	101.72	101.50	65.2	137,680	0.05%	大買/大賣/
2023/09/27	75	101.54	137.2	102.90	103.00	-62.2	137,943	-0.05%	大賣/
2023/09/26	9.3	102.30	24.2	102.91	101.50	-14.9	138,726	-0.01%
2023/09/25	68.1	101.56	121.1	102.54	103.00	-53	139,770	-0.04%	大賣/
2023/09/22	152	101.09	127.9	101.50	102.50	24.1	141,561	0.02%	大買/大賣/
2023/09/21	152.6	98.68	89.4	99.22	100.50	63.3	142,708	0.04%	大買/
2023/09/20	120.6	100.59	118.5	100.79	98.70	2.1	143,098	0.00%	大買/大賣/
2023/09/19	132.2	100.01	70.3	99.14	98.40	61.9	143,234	0.04%	大買/
2023/09/18	146.6	101.29	124.1	100.88	101.00	22.5	143,749	0.02%	大買/大賣/
2023/09/15	117.4	105.22	91.6	105.54	104.50	25.7	145,515	0.02%	大買/
2023/09/14	68.3	106.18	147.7	105.99	106.00	-79.4	145,823	-0.05%	大賣/
2023/09/13	150.2	101.57	99.6	101.94	102.00	50.7	145,987	0.03%	大買/
2023/09/12	91.6	101.56	176.3	102.51	102.00	-84.7	147,817	-0.06%	大賣/
2023/09/11	167.8	104.22	98	102.57	102.50	69.8	149,199	0.05%	大買/
2023/09/08	110.2	109.37	69.1	110.16	109.00	41.1	149,315	0.03%	大買/
2023/09/07	31.9	111.45	34.3	110.87	110.00	-2.4	150,140	0.00%
2023/09/06	161.1	112.83	157.2	113.47	113.50	3.9	151,328	0.00%	大買/大賣/
2023/09/05	81.7	111.68	56	111.91	112.50	25.7	152,889	0.02%
2023/09/04	235.2	111.38	243.3	112.35	112.50	-8.2	153,207	-0.01%	大買/大賣/
2023/09/01	142.2	113.15	131	112.90	109.00	11.2	153,384	0.01%	大買/大賣/
2023/08/31	98.5	111.24	178.2	113.21	117.00	-79.7	151,878	-0.05%	大賣/
2023/08/30	111.1	113.00	51.1	112.69	112.00	60	150,388	0.04%	大買/
2023/08/29	76.3	110.90	37.3	110.33	109.50	39	152,731	0.03%
2023/08/28	108.9	109.66	119.1	108.80	109.50	-10.2	153,126	-0.01%	大買/大賣/
2023/08/25	271.4	112.56	140.1	112.81	111.00	131.3	155,577	0.08%	大買/大賣/鉅額交易
2023/08/24	367.9	128.74	229.5	129.16	122.50	138.4	153,948	0.09%	大買/大賣/鉅額交易
2023/08/23	82.5	124.95	88.6	125.13	127.50	-6	151,950	0.00%
2023/08/22	189	124.77	142.1	125.18	123.50	46.9	154,442	0.03%	大買/大賣/
2023/08/21	98.8	120.68	122.9	121.21	121.00	-24	155,205	-0.02%	大賣/
2023/08/18	306.8	121.87	271.8	119.14	120.50	35	154,552	0.02%	大買/大賣/
2023/08/17	290.1	127.65	227	127.83	129.00	63.1	151,273	0.04%	大買/大賣/
2023/08/16	76.6	120.13	174.8	121.19	128.00	-98.3	147,325	-0.07%	大賣/
2023/08/15	168	118.48	101.4	118.42	116.50	66.6	145,781	0.05%	大買/大賣/
2023/08/14	139.4	111.04	139.3	111.00	111.50	0.1	144,619	0.00%	大買/大賣/
2023/08/11	158.8	117.57	132.5	115.90	115.00	26.3	141,921	0.02%	大買/大賣/
2023/08/10	166.7	114.28	180.7	114.49	113.50	-14	140,567	-0.01%	大買/大賣/
2023/08/09	178.8	122.32	234.7	120.71	120.00	-55.9	137,269	-0.04%	大買/大賣/
2023/08/08	415.7	130.23	283.6	129.73	129.00	132	136,528	0.10%	大買/大賣/鉅額交易
2023/08/07	37.1	122.04	173	123.09	125.00	-135.9	131,929	-0.10%	大賣/鉅額交易
2023/08/04	263.3	114.07	223.9	114.46	114.00	39.4	130,249	0.03%	大買/大賣/
2023/08/02	262.2	127.93	113.1	124.77	121.50	149.1	125,410	0.12%	大買/大賣/鉅額交易
2023/08/01	209.6	131.54	221.8	133.03	135.00	-12.2	123,181	-0.01%	大買/大賣/
2023/07/31	212.4	150.91	103.1	150.11	141.50	109.3	119,189	0.09%	大買/大賣/鉅額交易
2023/07/28	368.1	153.33	342	154.23	157.00	26.1	117,057	0.02%	大買/大賣/
2023/07/27	27.3	156.56	8.8	156.84	154.00	18.5	114,413	0.02%
2023/07/26	32.2	154.69	74.2	154.69	156.50	-42	115,335	-0.04%
2023/07/25	115.5	157.88	24.6	158.46	152.00	90.8	115,259	0.08%	大買/
2023/07/24	17.6	154.02	33.6	153.38	158.00	-16	115,382	-0.01%
2023/07/21	8.8	142.08	39.6	142.28	147.50	-30.8	115,512	-0.03%
2023/07/20	7.1	131.51	11.4	132.28	134.50	-4.3	115,954	0.00%
2023/07/19	23.4	131.15	5.4	130.36	128.00	18	116,322	0.02%
2023/07/18	16.4	135.98	39.4	136.93	133.00	-23	116,878	-0.02%
2023/07/17	49	142.11	22.8	141.01	139.50	26.1	117,000	0.02%
2023/07/14	39.6	136.93	39.6	138.08	142.00	0	118,026	0.00%
2023/07/13	130.8	132.98	98.8	133.82	132.00	32.1	117,676	0.03%	大買/
2023/07/12	107.2	121.43	113.2	121.96	124.00	-6	114,566	-0.01%	大買/大賣/
2023/07/11	28.7	109.97	117	111.15	113.00	-88.3	112,635	-0.08%	大賣/
2023/07/10	59.2	105.14	53.8	104.66	103.00	5.4	111,414	0.00%
2023/07/07	136.1	107.55	146	106.34	106.00	-9.9	110,867	-0.01%	大買/大賣/
2023/07/06	135.1	106.35	96.8	106.84	105.50	38.3	109,008	0.04%	大買/
2023/07/05	100.1	101.88	120.8	101.81	102.50	-20.7	107,848	-0.02%	大賣/
2023/07/04	25.4	102.98	63.7	103.11	105.00	-38.3	106,113	-0.04%
2023/07/03	143.7	96.41	79.4	96.00	95.70	64.3	105,150	0.06%	大買/
2023/06/30	103.9	88.35	124.1	89.19	90.80	-20.3	104,322	-0.02%	大買/大賣/
2023/06/29	49.5	81.96	62.5	82.46	83.60	-13	103,396	-0.01%
2023/06/28	77.1	80.63	43.6	81.09	78.70	33.5	101,949	0.03%
2023/06/27	58.1	80.57	51.6	80.50	79.60	6.5	100,933	0.01%
2023/06/26	63.3	81.83	47.7	82.02	82.80	15.6	100,256	0.02%
2023/06/21	95.7	81.34	122.7	82.15	84.10	-27	99,270	-0.03%	大賣/
2023/06/20	48.6	77.53	45.2	78.02	77.70	3.5	97,590	0.00%
2023/06/19	37.6	79.34	36.7	79.97	78.40	0.9	96,478	0.00%
2023/06/16	55.1	80.45	70.6	81.22	80.20	-15.5	95,723	-0.02%
2023/06/15	90.7	79.79	91.1	79.75	80.20	-0.4	93,255	0.00%
2023/06/14	62.4	75.23	109.3	75.30	76.70	-46.9	90,825	-0.05%	大賣/
2023/06/13	39	72.04	27.4	71.96	71.80	11.6	87,985	0.01%
2023/06/12	59.2	71.80	47.5	71.55	70.70	11.7	86,804	0.01%
2023/06/09	78.2	71.47	100.2	71.39	73.00	-22	84,944	-0.03%
2023/06/08	33	68.79	50.3	68.97	68.00	-17.3	82,605	-0.02%
2023/06/07	40.2	69.50	55.3	69.73	68.60	-15.1	81,273	-0.02%
2023/06/06	41.3	70.86	32.8	70.95	70.60	8.5	79,813	0.01%
2023/06/05	90	71.29	112.6	71.49	71.00	-22.6	79,062	-0.03%	大賣/
2023/06/02	159.8	73.27	144.8	73.43	71.10	15	77,459	0.02%	大買/大賣/
2023/06/01	38.4	67.19	89.5	67.57	69.40	-51.1	73,617	-0.07%
2023/05/31	57.4	66.50	43.5	66.64	66.70	13.9	71,367	0.02%
2023/05/30	121.1	67.45	191.6	66.83	66.30	-70.5	66,044	-0.11%	大買/大賣/
2023/05/29	148.9	68.27	148.1	68.26	68.00	0.8	63,640	0.00%	大買/大賣/
2023/05/26	158.1	65.61	115.1	66.40	65.00	43	60,859	0.07%	大買/大賣/
2023/05/25	65.1	60.12	127.9	60.16	61.70	-62.8	56,693	-0.11%	大賣/
2023/05/24	37	55.41	32.2	55.36	56.10	4.8	53,445	0.01%
2023/05/23	18	53.59	15.2	53.68	53.60	2.8	51,926	0.01%
2023/05/22	14.1	53.13	9.1	53.03	52.70	5	50,829	0.01%
2023/05/19	12.1	52.23	52.3	51.98	53.20	-40.2	49,902	-0.08%
2023/05/18	67.1	51.07	68.6	50.89	50.60	-1.6	48,118	0.00%
2023/05/17	22.6	49.36	53.5	49.56	49.45	-30.9	46,770	-0.07%
2023/05/16	18.9	48.32	11.5	48.73	48.45	7.4	45,829	0.02%
2023/05/15	34.7	49.00	17.3	49.14	48.50	17.5	44,747	0.04%
2023/05/12	75.5	47.72	118.1	48.83	50.10	-42.6	43,504	-0.10%	大賣/
2023/05/11	12.6	47.42	23.9	47.69	47.50	-11.3	40,848	-0.03%
2023/05/10	62.3	48.23	71.7	48.45	48.10	-9.3	40,176	-0.02%
2023/05/09	26.8	49.03	37.3	49.50	50.00	-10.5	39,277	-0.03%
2023/05/08	115.3	50.04	32.6	50.70	49.90	82.7	38,509	0.21%	大買/
2023/05/05	24.7	49.44	59.3	49.40	49.15	-34.6	37,793	-0.09%
2023/05/04	26.4	48.66	54.2	48.62	49.55	-27.9	37,416	-0.07%
2023/05/03	61.2	49.06	17.3	48.99	48.95	43.9	36,729	0.12%
2023/05/02	36.4	48.70	87.1	49.18	50.10	-50.7	36,394	-0.14%
2023/04/28	4.2	45.88	2.4	46.17	46.50	1.8	35,295	0.01%
2023/04/27	24	45.75	40.9	46.10	46.00	-16.9	34,667	-0.05%
2023/04/26	20.5	44.75	53.1	44.64	45.00	-32.6	33,828	-0.10%
2023/04/25	95.1	44.21	101.4	43.57	43.70	-6.3	32,985	-0.02%	大賣/
2023/04/24	23	45.43	72.2	45.80	46.20	-49.2	31,630	-0.16%
2023/04/21	83.9	44.65	37.5	44.68	44.50	46.4	30,785	0.15%
2023/04/20	19.8	45.50	15.6	45.64	45.80	4.3	29,599	0.01%
2023/04/19	13.6	45.82	93.7	45.64	45.65	-80.1	28,817	-0.28%
2023/04/18	36.6	43.72	25.9	43.47	43.45	10.7	27,272	0.04%
2023/04/17	12.4	44.54	25.2	44.83	44.20	-12.8	26,654	-0.05%
2023/04/14	73.4	44.43	60.1	44.30	43.95	13.3	26,180	0.05%
2023/04/13	58.3	44.60	36.3	44.51	44.45	22	25,236	0.09%
2023/04/12	41.4	45.18	77.7	44.90	45.15	-36.3	24,386	-0.15%
2023/04/11	17	43.40	15.5	43.38	43.45	1.5	23,306	0.01%
2023/04/10	29.4	42.37	68.5	42.42	43.40	-39	22,753	-0.17%
2023/04/07	34.1	40.78	10.1	40.71	40.60	24	21,414	0.11%
2023/04/06	23.6	41.01	1.6	41.11	41.40	22.1	20,966	0.11%
2023/03/31	20.1	41.44	63.5	41.49	41.85	-43.4	20,410	-0.21%
2023/03/30	49	41.27	67.6	41.10	41.60	-18.6	19,804	-0.09%
2023/03/29	41.1	39.49	128	39.02	39.55	-86.9	18,541	-0.47%	大賣/
2023/03/28	20.2	39.66	22.6	39.68	39.40	-2.4	18,323	-0.01%
2023/03/27	46.9	40.70	62.7	40.83	41.20	-15.8	18,137	-0.09%
2023/03/24	29	39.36	57.3	39.60	40.00	-28.3	17,776	-0.16%
2023/03/23	18.7	39.21	75.3	39.08	39.65	-56.7	16,814	-0.34%
2023/03/22	46.8	37.79	85.4	38.13	38.20	-38.6	15,790	-0.24%
2023/03/21	24.8	37.35	89	37.16	37.55	-64.2	15,307	-0.42%
2023/03/20	10.4	35.73	69.7	35.50	35.90	-59.3	14,354	-0.41%
2023/03/17	4	34.95	28	34.91	34.95	-24	14,196	-0.17%
2023/03/16	3	34.47	25	34.55	34.55	-22	13,982	-0.16%
2023/03/15	36	34.11	42.6	34.59	34.50	-6.6	13,837	-0.05%
2023/03/14	30	33.70	3.5	33.72	33.55	26.5	13,442	0.20%
2023/03/13	11.4	32.97	104.1	32.92	33.65	-92.6	13,450	-0.69%	大賣/
2023/03/10	1.2	33.46	3.2	33.50	33.60	-2	13,325	-0.01%
2023/03/09	7	33.80	12.6	33.90	33.95	-5.6	13,293	-0.04%
2023/03/08	6.3	33.48	21.8	33.50	33.80	-15.5	13,102	-0.12%
2023/03/07	7.7	33.10	46.5	33.10	33.15	-38.8	12,831	-0.30%
2023/03/06	1.1	32.74	16.5	32.84	32.85	-15.3	12,700	-0.12%
2023/03/03	1.2	32.58	2	32.65	32.65	-0.8	12,665	-0.01%
2023/03/02	7.5	32.23	0	0.00	32.35	7.5	12,673	0.06%
2023/03/01	13.6	32.21	16	32.66	32.55	-2.4	12,625	-0.02%
2023/02/24	12	32.45	27.7	32.89	33.15	-15.7	12,354	-0.13%
2023/02/23	3.3	32.16	27.1	32.12	32.20	-23.7	11,845	-0.20%
2023/02/22	0	31.65	6	31.69	31.75	-6	11,623	-0.05%
2023/02/21	9	31.63	2.6	31.64	31.75	6.4	11,700	0.05%
2023/02/20	2	31.73	3	31.68	31.70	-1	11,823	-0.01%
2023/02/17	2.5	31.52	0.1	31.55	31.65	2.4	11,955	0.02%
2023/02/16	8.1	31.67	0	0.00	31.50	8.1	12,054	0.07%
2023/02/15	0.5	31.66	0	0.00	31.80	0.5	12,205	0.00%
2023/02/14	12.5	31.76	8	31.76	31.75	4.5	12,160	0.04%
2023/02/13	6.4	31.46	23	31.59	31.70	-16.6	12,208	-0.14%
2023/02/10	10.1	31.36	6.2	31.35	31.20	3.9	12,266	0.03%
2023/02/09	5.5	31.48	4	31.70	31.80	1.5	12,478	0.01%
2023/02/08	0.5	31.94	4.1	31.94	31.90	-3.5	12,584	-0.03%
2023/02/07	5.1	31.90	1	31.90	31.95	4.1	12,556	0.03%
2023/02/06	0.6	31.85	1.1	31.89	31.95	-0.5	12,536	0.00%
2023/02/03	3.2	31.80	15	31.85	31.95	-11.9	12,466	-0.10%
2023/02/02	1	31.55	9.1	31.71	31.80	-8.1	12,352	-0.07%
2023/02/01	16.3	31.38	1	31.40	31.40	15.3	12,154	0.13%
2023/01/31	6.2	31.36	17.2	31.38	31.50	-11	12,085	-0.09%
2023/01/30	3.1	30.82	29.3	30.96	31.20	-26.2	11,639	-0.23%
2023/01/17	0	0.00	4	30.15	30.20	-4	11,224	-0.04%
2023/01/16	9	30.13	2	30.05	30.10	7	11,192	0.06%
2023/01/13	0	0.00	2	30.10	30.20	-2	11,160	-0.02%
2023/01/12	0	0.00	3	30.12	30.10	-3	11,461	-0.03%
2023/01/11	0.1	30.15	1	30.25	30.30	-0.9	11,486	-0.01%
2023/01/10	4.1	30.09	8.2	30.17	30.15	-4.1	11,454	-0.04%
2023/01/09	13.2	29.95	37	29.93	30.00	-23.8	11,397	-0.21%
2023/01/06	1.1	29.31	0	0.00	29.30	1.1	11,294	0.01%
2023/01/05	1.5	29.56	0.1	29.35	29.50	1.4	11,305	0.01%
2023/01/04	0.2	29.35	6	29.37	29.40	-5.8	11,325	-0.05%
2023/01/03	8.8	29.11	3	29.10	29.20	5.8	11,411	0.05%
2022/12/30	0	0.00	10.2	29.39	29.40	-10.2	11,354	-0.09%
2022/12/29	17.1	28.96	32	29.09	29.45	-14.9	11,320	-0.13%
2022/12/28	26.4	29.29	25	29.44	29.30	1.4	11,333	0.01%
2022/12/27	2.1	29.71	4	29.65	29.70	-1.9	11,395	-0.02%
2022/12/26	1.3	29.69	1	29.75	29.65	0.3	11,466	0.00%
2022/12/23	10.2	29.85	3	29.70	29.90	7.2	11,554	0.06%
2022/12/22	0.2	30.00	28.1	30.20	30.15	-27.9	11,599	-0.24%
2022/12/21	34.2	30.08	65.1	30.12	30.05	-30.9	11,359	-0.27%
2022/12/20	14.5	30.41	28.1	30.00	30.10	-13.6	11,021	-0.12%
2022/12/19	15	30.27	40.4	30.28	30.50	-25.4	10,535	-0.24%
2022/12/16	0.3	29.15	26.5	29.62	30.00	-26.1	9,847	-0.27%
2022/12/15	0.5	29.11	17	29.21	29.30	-16.5	9,325	-0.18%
2022/12/14	10.3	29.00	24	28.95	29.15	-13.7	9,391	-0.15%
2022/12/13	7.6	28.85	14	28.91	28.90	-6.4	9,446	-0.07%
2022/12/12	12	28.15	4	28.40	28.50	8	9,340	0.09%
2022/12/09	4.7	28.30	8.5	28.34	28.40	-3.8	9,552	-0.04%
2022/12/08	3	27.75	3.4	27.75	27.80	-0.4	9,404	0.00%
2022/12/07	0.1	27.30	5.1	27.30	27.30	-5.1	9,349	-0.05%
2022/12/06	3.1	27.28	8	27.42	27.50	-5	9,356	-0.05%
2022/12/05	5.6	27.42	0	0.00	27.35	5.6	9,314	0.06%
2022/12/02	0	0.00	2	27.65	27.60	-2	9,291	-0.02%
2022/12/01	3.1	27.66	24	27.71	27.50	-20.9	9,279	-0.23%
2022/11/30	14.4	27.37	1	27.45	27.65	13.4	9,253	0.15%
2022/11/29	0.5	27.48	7.3	27.47	27.65	-6.8	9,274	-0.07%
2022/11/28	0.5	27.15	1	27.15	27.10	-0.5	9,222	-0.01%
2022/11/25	1.4	27.34	0	0.00	27.25	1.4	9,273	0.02%
2022/11/24	11.2	27.39	0	0.00	27.35	11.2	9,309	0.12%
2022/11/23	1	27.35	4.1	27.50	27.50	-3.1	9,397	-0.03%
2022/11/22	1.4	27.21	1	27.40	27.40	0.4	9,486	0.00%
2022/11/21	7.1	27.32	0	0.00	27.35	7.1	9,523	0.07%
2022/11/18	5	27.62	0.4	27.74	27.65	4.6	9,511	0.05%
2022/11/16	0.1	27.50	2	27.70	27.70	-2	9,458	-0.02%
2022/11/15	0.1	27.45	0	0.00	27.55	0.1	9,377	0.00%
2022/11/14	1	27.50	15.2	27.55	27.50	-14.2	9,287	-0.15%
2022/11/11	10.1	27.30	0.1	27.30	27.50	10	9,163	0.11%
2022/11/10	3	27.13	0	0.00	27.20	3	8,994	0.03%
2022/11/09	5.3	27.23	0	0.00	27.35	5.3	9,062	0.06%
2022/11/08	0	0.00	23	27.20	27.25	-23	9,048	-0.25%
2022/11/07	36.3	26.18	31.4	26.49	26.80	4.9	8,928	0.05%
2022/11/04	21.7	25.40	4	25.20	25.35	17.7	8,804	0.20%
2022/11/03	10.1	25.84	0	0.00	25.80	10.1	8,643	0.12%
2022/11/02	7.4	25.95	15	26.02	25.95	-7.6	8,781	-0.09%
2022/11/01	0.1	26.15	0	0.00	26.20	0.1	8,878	0.00%
2022/10/31	0	0.00	2	26.00	26.05	-2	9,028	-0.02%
2022/10/28	4	25.76	5	25.90	25.80	-1	9,060	-0.01%
2022/10/27	0	0.00	10	26.05	26.00	-10	9,140	-0.11%
2022/10/26	12.1	25.91	7	25.85	25.85	5.1	9,207	0.06%
2022/10/25	0.1	26.35	1.2	26.25	25.95	-1.1	9,235	-0.01%
2022/10/24	0	0.00	1	26.30	26.15	-1	9,249	-0.01%
2022/10/21	5.2	26.13	0	0.00	26.10	5.2	9,298	0.06%
2022/10/20	16	25.89	22.3	26.04	26.35	-6.3	9,352	-0.07%
2022/10/19	18	26.34	21.2	26.24	26.20	-3.2	9,006	-0.04%
2022/10/18	5	26.28	0	0.00	26.20	5	8,926	0.06%
2022/10/17	12	26.26	14	26.42	26.60	-2	8,831	-0.02%
2022/10/14	0.1	26.55	0	0.00	26.55	0.1	8,746	0.00%
2022/10/13	1.1	26.42	0.3	26.52	26.50	0.8	8,757	0.01%
2022/10/12	1	26.30	0.2	26.47	26.50	0.8	8,748	0.01%
2022/10/11	3.4	26.51	4	26.50	26.30	-0.6	8,716	-0.01%
2022/10/07	2	26.90	0	0.00	26.80	2	8,691	0.02%
2022/10/06	10	27.20	0	0.00	27.00	10	8,712	0.11%
2022/10/05	0.6	27.31	0.5	27.30	27.10	0.1	8,782	0.00%
2022/10/04	0.3	27.13	0	0.00	27.10	0.3	8,827	0.00%
2022/10/03	0	0.00	3	26.50	26.75	-3	8,819	-0.03%
2022/09/30	3.1	26.64	0	0.00	26.55	3.1	8,859	0.03%
2022/09/29	1	27.40	5.3	27.35	27.35	-4.3	8,855	-0.05%
2022/09/28	3	26.73	8	26.81	26.85	-5	9,189	-0.05%
2022/09/27	6	26.81	9	26.88	26.85	-3	9,365	-0.03%
2022/09/26	11.2	26.89	1	26.90	26.95	10.2	9,479	0.11%
2022/09/23	3.3	27.25	0	0.00	27.25	3.3	9,602	0.03%
2022/09/22	1	27.20	0	0.00	27.25	1	9,861	0.01%
2022/09/21	2	27.40	0.1	27.55	27.40	2	9,831	0.02%
2022/09/20	0	0.00	1.2	27.60	27.80	-1.2	9,690	-0.01%
2022/09/19	3	27.15	2.1	27.35	27.55	0.9	9,452	0.01%
2022/09/16	7.2	27.03	2	27.05	27.35	5.2	9,314	0.06%
2022/09/15	1	27.35	0	0.00	27.35	1	9,093	0.01%
2022/09/14	0.5	27.39	0	0.00	27.40	0.5	9,045	0.01%
2022/09/13	0.1	27.60	0.2	27.60	27.65	-0.1	9,082	0.00%
2022/09/12	0	0.00	0.1	27.45	27.40	-0.1	9,175	0.00%
2022/09/08	3.1	26.57	0.2	27.25	27.20	2.9	9,338	0.03%
2022/09/07	0.4	26.81	0	0.00	26.75	0.4	9,324	0.00%
2022/09/06	2.1	26.96	0	0.00	26.95	2.1	9,343	0.02%
2022/09/05	2.5	27.11	0	0.00	27.15	2.5	9,307	0.03%
2022/09/02	0.1	27.50	3	27.43	27.30	-2.9	9,268	-0.03%
2022/09/01	5.1	27.40	1.8	27.60	27.45	3.3	9,245	0.04%
2022/08/31	1.1	27.70	0	0.00	27.70	1.1	9,214	0.01%
2022/08/30	0	0.00	0.2	27.65	27.50	-0.2	9,167	0.00%
2022/08/29	5.2	27.36	0	0.00	27.35	5.2	9,085	0.06%
2022/08/26	0.1	28.05	1	27.95	28.05	-0.9	9,017	-0.01%
2022/08/25	1.5	27.88	7	27.85	27.95	-5.5	9,016	-0.06%
2022/08/24	4	27.95	0	0.00	27.85	4	9,036	0.04%
2022/08/23	0.1	28.09	1	28.15	28.15	-0.9	9,089	-0.01%
2022/08/22	4.1	28.22	22	28.28	28.20	-17.9	9,079	-0.20%
2022/08/19	0	0.00	17.1	28.45	28.50	-17.1	9,069	-0.19%
2022/08/18	0	0.00	2.4	28.20	28.35	-2.4	9,070	-0.03%
2022/08/17	0.4	28.20	12.1	28.28	28.35	-11.8	9,096	-0.13%
2022/08/16	0.3	27.94	2	27.98	28.20	-1.7	9,090	-0.02%
2022/08/15	16.3	28.05	0	0.00	27.90	16.3	9,039	0.18%
2022/08/12	1.4	28.49	6	28.55	28.65	-4.6	8,959	-0.05%
2022/08/11	0.1	28.01	1.1	28.17	28.40	-1	8,965	-0.01%
2022/08/10	0.1	28.00	0	0.00	28.15	0.1	8,842	0.00%
2022/08/09	5.1	27.90	15.1	27.87	28.00	-10	8,789	-0.11%
2022/08/08	0.3	27.60	11	27.63	27.65	-10.7	8,686	-0.12%
2022/08/05	2.4	26.96	30.1	27.04	27.35	-27.7	8,636	-0.32%
2022/08/04	1.6	26.69	0.1	26.80	26.70	1.5	8,585	0.02%
2022/08/03	3.5	26.47	72.2	26.74	26.85	-68.8	8,611	-0.80%
2022/08/02	5.2	25.93	8	26.20	26.40	-2.8	8,779	-0.03%
2022/08/01	0.1	26.38	0.1	26.50	26.30	0.1	9,017	0.00%
2022/07/29	4.5	26.39	1.3	26.27	26.50	3.2	9,047	0.04%
2022/07/28	6.4	26.10	10.1	26.18	26.35	-3.7	9,031	-0.04%
2022/07/27	39.1	25.70	5.2	25.99	26.00	34	8,975	0.38%
2022/07/26	25	25.29	0.4	25.35	25.40	24.7	8,980	0.27%
2022/07/25	6.1	25.20	0.2	25.30	25.20	5.9	9,026	0.07%
2022/07/22	0.1	25.20	0	0.00	25.10	0.1	9,154	0.00%
2022/07/21	3.2	24.87	0	0.00	25.10	3.2	9,340	0.03%
2022/07/20	1.3	24.97	4.9	25.06	24.90	-3.7	9,412	-0.04%
2022/07/19	8.2	24.51	0	0.00	24.65	8.2	9,608	0.08%
2022/07/18	8.1	24.45	35	24.37	24.50	-27	9,641	-0.28%
2022/07/15	44.2	24.23	7	24.23	24.45	37.2	9,614	0.39%
2022/07/14	0.1	24.34	5	24.05	24.30	-4.9	9,570	-0.05%
2022/07/13	15	24.01	0	0.00	23.95	15	9,570	0.16%
2022/07/12	15.3	24.28	22	24.00	23.95	-6.7	9,525	-0.07%
2022/07/11	5	24.58	13.1	24.65	24.45	-8.1	9,411	-0.09%
2022/07/08	14	24.14	1	24.20	24.05	13	9,294	0.14%
2022/07/07	9.1	23.42	2	23.45	23.60	7.1	9,233	0.08%
2022/07/06	36.7	23.47	4	23.43	23.40	32.7	9,172	0.36%
2022/07/05	61.2	26.23	1	26.30	26.25	60.2	8,734	0.69%
2022/07/04	1.5	26.36	3	26.43	26.30	-1.5	8,555	-0.02%
2022/07/01	9.6	26.43	6	26.47	26.35	3.6	8,570	0.04%
2022/06/30	34.1	26.81	20	26.98	26.70	14.1	8,398	0.17%
2022/06/29	4.6	27.65	0	0.00	27.65	4.6	8,141	0.06%
2022/06/28	4.1	28.11	10	28.14	28.30	-5.9	8,119	-0.07%
2022/06/27	6.3	28.49	1	28.55	28.45	5.3	8,146	0.07%
2022/06/24	2.4	28.49	8	28.56	28.70	-5.6	8,126	-0.07%
2022/06/23	0.2	28.35	0	0.00	28.15	0.2	8,119	0.00%
2022/06/22	0	0.00	0.7	28.59	28.55	-0.7	8,101	-0.01%
2022/06/21	0.3	28.44	8	28.76	28.75	-7.7	8,161	-0.09%
2022/06/20	1.7	28.34	1.1	28.51	28.20	0.6	8,198	0.01%
2022/06/17	0.2	28.40	7	28.30	28.95	-6.8	8,162	-0.08%
2022/06/16	1	28.85	6	28.91	28.85	-5	8,147	-0.06%
2022/06/15	0.5	28.95	1.2	28.94	28.90	-0.7	8,172	-0.01%
2022/06/14	0.1	28.45	1.2	28.66	28.80	-1.1	8,305	-0.01%
2022/06/13	7	28.22	9	28.29	28.45	-2	8,367	-0.02%
2022/06/10	4.6	28.75	48	28.75	28.80	-43.4	8,385	-0.52%
2022/06/09	0.1	28.86	2	28.75	28.75	-1.9	8,437	-0.02%
2022/06/08	0.2	28.65	0	0.00	28.65	0.2	8,456	0.00%
2022/06/07	1.3	28.58	2	28.58	28.55	-0.7	8,551	-0.01%
2022/06/06	2.3	28.66	2	28.80	28.55	0.3	8,762	0.00%
2022/06/02	4.3	28.76	8.5	28.78	28.80	-4.3	8,880	-0.05%
2022/06/01	8	28.73	1	28.65	28.60	7	9,181	0.08%
2022/05/31	0.1	28.20	0	0.00	28.40	0.1	9,331	0.00%
2022/05/30	1	28.05	1	28.20	28.20	0	9,486	0.00%
2022/05/27	2	27.78	6	27.83	27.65	-4	9,786	-0.04%
2022/05/26	15	27.50	15	27.45	27.35	0	10,328	0.00%
2022/05/25	2	27.40	11	27.40	27.25	-9	14,865	-0.06%
2022/05/24	11	27.36	9	27.57	27.30	2	15,680	0.01%
2022/05/23	1	27.55	0	0.00	27.60	1	16,041	0.01%
2022/05/20	12.1	27.70	10	27.75	27.80	2.1	16,292	0.01%
2022/05/19	1	27.65	0	0.00	28.05	1	16,453	0.01%
2022/05/18	0.1	27.90	0	0.00	27.85	0.1	16,634	0.00%
2022/05/17	1	27.75	0	0.00	27.85	1	16,654	0.01%
2022/05/16	13.1	27.68	4	27.70	27.60	9.1	16,825	0.05%
2022/05/13	1.6	27.16	5	27.10	27.15	-3.4	17,090	-0.02%
2022/05/12	24.5	27.11	0	0.00	27.00	24.5	17,210	0.14%
2022/05/11	8.8	27.34	0	0.00	27.30	8.8	17,331	0.05%
2022/05/10	38.3	27.14	0	0.00	27.40	38.3	17,953	0.21%
2022/05/09	77.5	27.71	0	0.00	27.70	77.5	18,037	0.43%
2022/05/06	2.1	28.81	0	0.00	29.05	2.1	18,036	0.01%
2022/05/05	0.3	29.03	19	29.09	29.15	-18.7	18,217	-0.10%
2022/05/04	0.4	28.80	3.2	28.72	28.80	-2.8	18,422	-0.02%
2022/05/03	14	28.39	5.4	28.50	28.65	8.6	18,862	0.05%
2022/04/29	1	28.40	4	28.43	28.50	-3	19,259	-0.02%
2022/04/28	4	28.31	2	28.15	28.40	2	19,548	0.01%
2022/04/27	22.2	28.33	1	28.40	28.25	21.2	20,025	0.11%
2022/04/26	4.1	28.83	3	28.85	28.85	1.1	20,920	0.01%
2022/04/25	33.3	28.68	21	28.95	28.60	12.3	20,981	0.06%
2022/04/22	4.2	29.13	1	29.20	29.10	3.2	20,926	0.02%
2022/04/21	2	29.25	1	29.45	29.30	1	20,976	0.00%
2022/04/20	3.2	29.21	19	29.31	29.15	-15.8	21,222	-0.07%
2022/04/19	0.1	29.40	0	0.00	29.25	0.1	21,442	0.00%
2022/04/18	3	29.27	0.2	29.35	29.35	2.8	21,638	0.01%
2022/04/15	4	29.38	66	29.37	29.40	-62	21,712	-0.29%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/13	0	29.35	4.1	29.25	29.40	-4.1	21,823	-0.02%
2022/04/12	4	29.03	2	29.10	29.00	2	21,825	0.01%
2022/04/11	14.2	29.14	0	0.00	29.05	14.2	21,787	0.07%
2022/04/08	36.3	29.26	16.2	29.16	29.15	20.1	21,735	0.09%
2022/04/07	11.2	29.51	0	0.00	29.25	11.2	21,684	0.05%
2022/04/06	5.2	29.84	0	0.00	29.80	5.2	21,532	0.02%
2022/04/01	2	29.80	0	0.00	29.90	2	21,560	0.01%
2022/03/31	3	29.77	0	0.00	29.75	3	21,547	0.01%
2022/03/30	7.3	29.90	0	0.00	29.85	7.3	21,445	0.03%
2022/03/29	7.2	29.84	0	0.00	29.80	7.2	21,425	0.03%
2022/03/28	3	29.82	6	29.71	29.95	-3	21,459	-0.01%
2022/03/25	10	29.95	0	0.00	29.85	10	21,537	0.05%
2022/03/24	2	29.65	0	0.00	29.70	2	21,579	0.01%
2022/03/23	5	29.94	1.3	30.01	29.80	3.7	21,573	0.02%
2022/03/22	15.1	30.19	0	0.00	30.00	15.1	21,462	0.07%
2022/03/21	1.1	30.04	12	30.02	30.05	-10.9	21,350	-0.05%
2022/03/18	19.2	29.66	7	29.73	29.75	12.2	21,183	0.06%
2022/03/17	12	29.62	2.1	29.70	29.60	9.9	21,161	0.05%
2022/03/16	10	29.34	7.5	29.22	29.50	2.5	20,999	0.01%
2022/03/15	11	29.41	0	0.00	29.35	11	20,977	0.05%
2022/03/14	9.1	29.70	2	29.73	29.65	7.1	20,942	0.03%
2022/03/11	1.1	29.50	17	29.51	29.50	-16	20,957	-0.08%
2022/03/10	11.1	29.26	10	29.31	29.45	1.1	20,969	0.01%
2022/03/09	26.1	28.87	0	0.00	28.80	26.1	20,932	0.12%
2022/03/08	4.4	28.97	25	28.90	28.95	-20.6	20,708	-0.10%
2022/03/07	29.2	28.98	5	28.92	28.90	24.2	20,692	0.12%
2022/03/04	7	29.41	2	29.55	29.50	5	20,859	0.02%
2022/03/03	8.3	29.44	1	29.45	29.50	7.3	20,771	0.04%
2022/03/02	14	29.29	2	29.30	29.35	12	20,565	0.06%
2022/03/01	19.1	29.42	3	29.77	29.35	16.1	20,298	0.08%
2022/02/25	23.1	29.31	13	29.35	29.40	10.1	19,738	0.05%
2022/02/24	72.8	29.40	24	29.29	29.25	48.8	15,179	0.32%
2022/02/23	16.1	29.96	4	30.08	30.00	12.1	14,379	0.08%
2022/02/22	12.6	30.08	1	30.25	30.25	11.6	14,076	0.08%
2022/02/21	4.2	30.13	2	30.31	30.30	2.2	13,822	0.02%
2022/02/18	18.1	30.31	3	30.60	30.30	15.1	13,645	0.11%
2022/02/17	3.3	30.44	0.5	30.45	30.60	2.8	13,443	0.02%
2022/02/16	18.1	30.40	0	0.00	30.40	18.1	13,387	0.14%
2022/02/15	9.1	30.16	7	30.62	30.65	2.1	13,191	0.02%
2022/02/14	45.5	30.48	0	0.00	30.30	45.5	12,885	0.35%
2022/02/11	19.1	30.82	34	30.87	31.00	-14.9	12,731	-0.12%
2022/02/10	84.4	30.66	8	30.66	30.80	76.4	12,609	0.61%
2022/02/09	3.6	31.82	6	31.86	32.00	-2.4	12,229	-0.02%
2022/02/08	12.4	31.85	17.9	31.84	32.00	-5.5	12,001	-0.05%
2022/02/07	12.3	31.36	5.4	31.42	31.60	7	11,987	0.06%
2022/01/26	23.1	31.32	6	31.31	31.35	17.1	11,803	0.14%
2022/01/25	3.1	31.32	24.6	31.46	31.60	-21.4	11,590	-0.18%
2022/01/24	5.1	31.29	44	31.09	31.45	-38.9	11,204	-0.35%
2022/01/21	7.1	31.04	13	31.08	31.25	-6	10,801	-0.06%
2022/01/20	17.8	31.29	105.5	31.24	31.50	-87.7	10,475	-0.84%	大賣/
2022/01/19	41	30.73	78.9	30.87	30.95	-37.9	9,896	-0.38%
2022/01/18	8	30.02	2	29.95	30.00	6	8,844	0.07%
2022/01/17	4	30.10	20	30.10	30.15	-16	8,720	-0.18%
2022/01/14	0	0.00	6.1	29.64	29.85	-6.1	8,630	-0.07%
2022/01/13	3.5	29.81	15	29.90	30.00	-11.5	8,751	-0.13%
2022/01/12	4	29.54	17.3	29.50	29.75	-13.3	8,633	-0.15%
2022/01/11	1	29.15	10	29.25	29.35	-9	8,401	-0.11%
2022/01/10	15.1	29.20	1	29.15	29.10	14.1	8,222	0.17%
2022/01/07	1	28.95	0	0.00	29.05	1	8,195	0.01%
2022/01/06	9	28.97	0	0.00	28.95	9	8,183	0.11%
2022/01/05	6	29.07	0	0.00	29.05	6	8,214	0.07%
2022/01/04	10	29.05	5.1	29.05	29.10	4.9	8,331	0.06%
2022/01/03	21.1	29.10	0	0.00	29.00	21.1	8,450	0.25%
2021/12/29	1.1	29.25	0	0.00	29.25	1.1	8,830	0.01%
2021/12/28	35	29.14	0	0.00	29.20	35	8,874	0.39%
2021/12/27	0	0.00	13.3	29.10	29.20	-13.3	8,883	-0.15%
2021/12/24	7.1	29.12	0	0.00	29.10	7.1	8,970	0.08%
2021/12/23	11.1	29.05	4	29.08	28.95	7.1	8,972	0.08%
2021/12/22	5	28.95	0	0.00	28.95	5	9,038	0.06%
2021/12/21	5.1	29.02	5.1	29.10	28.95	0	8,999	0.00%
2021/12/20	3.1	28.74	1	28.90	28.90	2.1	8,949	0.02%
2021/12/17	2.1	28.89	2	29.10	28.85	0.1	8,894	0.00%
2021/12/16	5.1	28.90	0	0.00	29.05	5.1	8,842	0.06%
2021/12/15	14.2	28.90	0	0.00	29.00	14.2	8,920	0.16%
2021/12/14	2	28.93	0	0.00	29.00	2	9,055	0.02%
2021/12/13	2.1	29.23	0	0.00	29.00	2.1	9,093	0.02%
2021/12/10	0.2	29.26	68	29.20	29.25	-67.8	9,183	-0.74%
2021/12/09	6	29.04	0	0.00	29.15	6	9,208	0.07%
2021/12/08	6	29.30	0.4	29.25	29.20	5.6	9,224	0.06%
2021/12/07	5	29.35	0	0.00	29.35	5	9,211	0.05%
2021/12/03	2	29.05	10	29.20	29.15	-8	9,194	-0.09%
2021/12/02	0.1	29.20	0	0.00	29.15	0.1	9,150	0.00%
2021/12/01	4.3	29.06	15	29.23	29.30	-10.7	9,177	-0.12%
2021/11/30	16.2	29.65	18.3	29.07	28.60	-2.1	9,029	-0.02%
2021/11/29	0.1	29.00	1.1	29.29	29.30	-1	8,533	-0.01%
2021/11/26	7.1	29.46	11	29.18	29.15	-3.9	8,478	-0.05%
2021/11/25	3	29.47	12.3	29.63	29.65	-9.3	8,556	-0.11%
2021/11/24	0.2	29.13	2	29.25	29.35	-1.8	8,523	-0.02%
2021/11/23	4.1	29.04	1	29.05	29.10	3.1	8,519	0.04%
2021/11/22	4.1	29.22	4.2	29.37	29.40	-0.1	8,569	0.00%
2021/11/19	0	0.00	24.4	29.11	29.20	-24.4	8,606	-0.28%
2021/11/17	18.1	28.89	2.1	28.80	28.80	16.1	8,680	0.19%
2021/11/16	1	28.90	3.3	28.80	29.05	-2.3	8,713	-0.03%
2021/11/15	3	28.77	0	0.00	28.75	3	8,784	0.03%
2021/11/12	0	0.00	2	28.70	28.80	-2	8,839	-0.02%
2021/11/11	4	28.66	1	28.65	28.65	3	8,921	0.03%
2021/11/10	15.3	28.64	1	28.90	28.95	14.3	9,163	0.16%
2021/11/09	0.5	28.70	14	28.66	28.85	-13.5	9,297	-0.14%
2021/11/08	23	28.44	6	28.37	28.45	17	9,288	0.18%
2021/11/05	2.1	29.48	0	29.60	29.55	2	9,167	0.02%
2021/11/04	4	29.65	5.2	29.70	29.80	-1.2	9,214	-0.01%
2021/11/03	0.2	29.20	3	29.25	29.30	-2.8	9,028	-0.03%
2021/11/02	1	29.10	1	29.25	29.20	0	9,382	0.00%
2021/11/01	5	28.96	30	28.97	29.10	-25	9,537	-0.26%
2021/10/29	1	29.05	2	29.20	29.20	-1	9,619	-0.01%
2021/10/28	2	29.30	11	29.30	29.35	-9	9,800	-0.09%
2021/10/27	1	29.25	12	29.29	29.35	-11	9,985	-0.11%
2021/10/26	0	0.00	2	29.25	29.30	-2	10,226	-0.02%
2021/10/25	0	0.00	1	29.15	29.20	-1	10,286	-0.01%
2021/10/22	0	0.00	26.8	29.20	29.25	-26.8	10,483	-0.26%
2021/10/21	10.1	29.15	2.3	29.19	29.10	7.8	10,481	0.07%
2021/10/20	0.1	28.50	36.5	28.71	28.90	-36.4	10,426	-0.35%
2021/10/19	8.7	28.38	5	28.45	28.50	3.7	10,454	0.04%
2021/10/18	18.7	28.43	1	28.45	28.35	17.7	10,711	0.17%
2021/10/15	5.8	28.55	15	28.63	28.70	-9.2	12,208	-0.08%
2021/10/14	23.8	28.47	2	28.48	28.40	21.8	12,692	0.17%
2021/10/13	19.1	28.70	5	28.74	28.70	14.1	12,980	0.11%
2021/10/12	0.1	28.10	7	28.57	28.70	-6.9	13,135	-0.05%
2021/10/08	22.4	28.36	45.1	28.53	28.40	-22.7	13,243	-0.17%
2021/10/07	10.6	28.39	55	28.28	28.35	-44.4	13,279	-0.33%
2021/10/06	2	27.35	3	27.45	27.55	-1	13,170	-0.01%
2021/10/04	7	27.19	0	0.00	27.15	7	13,283	0.05%
2021/10/01	2	27.25	3	27.48	27.45	-1	13,427	-0.01%
2021/09/30	0	0.00	3	27.37	27.50	-3	13,451	-0.02%
2021/09/29	23.2	27.19	1	27.15	27.25	22.2	13,541	0.16%
2021/09/28	2	27.60	2	27.60	27.70	0	13,644	0.00%
2021/09/27	2	27.65	0	0.00	27.60	2	13,995	0.01%
2021/09/24	38	27.75	0	0.00	27.70	38	14,038	0.27%
2021/09/23	12	27.77	3	27.73	27.75	9	14,059	0.06%
2021/09/22	7.1	27.23	1	27.45	27.40	6.1	14,101	0.04%
2021/09/17	13	27.66	15	27.70	27.70	-2	14,159	-0.01%
2021/09/16	14	27.51	3	27.90	27.70	11	14,152	0.08%
2021/09/15	3	27.82	10	27.78	27.75	-7	14,166	-0.05%
2021/09/14	2	27.20	0	0.00	27.20	2	14,033	0.01%
2021/09/13	6	27.07	0	0.00	27.05	6	14,016	0.04%
2021/09/10	10.1	27.13	0.2	27.30	27.15	9.9	14,056	0.07%
2021/09/09	7	27.17	0	0.00	27.10	7	14,211	0.05%
2021/09/08	6	27.23	1	27.20	27.20	5	14,292	0.03%
2021/09/07	11.1	27.40	13	27.55	27.45	-1.9	14,376	-0.01%
2021/09/06	0	0.00	10	27.65	27.55	-10	14,502	-0.07%
2021/09/03	1	27.60	0	0.00	27.55	1	14,530	0.01%
2021/09/02	2	27.50	1	27.70	27.50	1	14,725	0.01%
2021/09/01	27	27.56	12	27.70	27.55	15	14,856	0.10%
2021/08/31	11	27.52	0	0.00	27.40	11	14,874	0.07%
2021/08/30	10	27.46	0	0.00	27.65	10	14,854	0.07%
2021/08/27	1	27.40	8	27.45	27.50	-7	14,902	-0.05%
2021/08/26	2.3	27.40	12	27.32	27.35	-9.7	14,962	-0.06%
2021/08/25	13	27.63	3	27.70	27.75	10	15,092	0.07%
2021/08/24	3.4	27.50	7	27.49	27.60	-3.6	15,225	-0.02%
2021/08/23	17	26.99	0	0.00	26.95	17	15,310	0.11%
2021/08/20	2	26.90	2	26.80	26.90	0	15,435	0.00%
2021/08/19	10.2	26.69	5	26.65	26.70	5.2	16,216	0.03%
2021/08/18	3	26.63	0	0.00	27.00	3	16,212	0.02%
2021/08/17	1	26.80	6	26.85	26.75	-5	16,279	-0.03%
2021/08/16	23.1	26.84	6	26.92	26.70	17.1	16,316	0.10%
2021/08/13	6	27.09	16	27.15	27.15	-10	16,292	-0.06%
2021/08/12	13	27.20	0	0.00	27.35	13	16,283	0.08%
2021/08/11	11.8	27.27	3	27.23	27.20	8.8	16,355	0.05%
2021/08/10	11.3	27.11	1	27.20	27.20	10.3	16,448	0.06%
2021/08/09	4.5	27.37	0.1	27.40	27.30	4.5	16,610	0.03%
2021/08/06	17	27.43	8	27.47	27.70	9	16,679	0.05%
2021/08/05	90	27.18	1	27.15	27.10	89	16,561	0.54%
2021/08/04	8	27.20	5	27.30	27.30	3	16,863	0.02%
2021/08/03	31.3	27.19	0	0.00	27.40	31.3	17,018	0.18%
2021/08/02	9.2	27.54	11	27.70	27.60	-1.8	17,057	-0.01%
2021/07/30	18	27.84	16	27.95	27.75	2	16,996	0.01%
2021/07/29	7.1	28.02	0	0.00	28.00	7.1	16,936	0.04%
2021/07/28	32.2	27.94	12.1	27.76	28.05	20.1	17,088	0.12%
2021/07/27	11.5	28.17	1	28.15	28.15	10.5	17,297	0.06%
2021/07/26	12.1	28.18	0	0.00	28.10	12.1	17,603	0.07%
2021/07/23	2.1	28.15	0	0.00	28.10	2.1	17,588	0.01%
2021/07/22	24.1	28.23	4	28.20	28.20	20.1	17,556	0.11%
2021/07/21	144.8	28.24	5	28.19	28.05	139.8	17,414	0.80%	大買/鉅額交易
2021/07/20	32.3	31.36	0	0.00	31.20	32.3	16,072	0.20%
2021/07/19	13	31.63	1	31.60	31.65	12	15,731	0.08%
2021/07/16	3	31.73	2	31.80	31.75	1	15,823	0.01%
2021/07/15	5.3	32.00	1	32.25	31.95	4.3	15,840	0.03%
2021/07/14	3	32.17	13	32.34	32.10	-10	15,771	-0.06%
2021/07/13	14	32.49	7	32.24	32.20	7	15,830	0.04%
2021/07/12	0.1	32.70	1	32.70	32.65	-0.9	15,761	-0.01%
2021/07/09	0.1	32.65	2	32.75	32.70	-1.9	15,802	-0.01%
2021/07/08	13	32.85	5	32.96	32.80	8	16,007	0.05%
2021/07/07	0	0.00	6	32.78	32.75	-6	16,035	-0.04%
2021/07/06	8	32.53	43	32.69	32.70	-35	16,221	-0.22%
2021/07/05	10.3	32.63	11	32.64	32.55	-0.7	16,263	0.00%
2021/07/02	11	31.95	20.3	32.07	32.35	-9.3	16,203	-0.06%
2021/07/01	0.3	31.35	80	31.35	31.05	-79.7	16,089	-0.50%
2021/06/30	4.9	30.97	19.1	30.99	31.00	-14.2	16,096	-0.09%
2021/06/29	11	30.70	2	30.75	30.75	9	16,144	0.06%
2021/06/28	2	30.80	0	0.00	30.80	2	16,267	0.01%
2021/06/25	1.2	30.88	40	31.00	30.80	-38.8	16,274	-0.24%
2021/06/24	2.1	30.53	0	0.00	30.40	2.1	16,354	0.01%
2021/06/23	6	30.53	0	0.00	30.40	6	16,487	0.04%
2021/06/22	1	30.40	3	30.62	30.40	-2	16,918	-0.01%
2021/06/21	126	30.62	3	30.50	30.30	123	17,834	0.69%	大買/鉅額交易
2021/06/18	32	30.60	14	30.89	30.65	18	18,194	0.10%
2021/06/17	1	30.75	0	0.00	30.60	1	18,405	0.01%
2021/06/16	0	0.00	4	30.71	30.60	-4	19,062	-0.02%
2021/06/15	12	30.23	0	0.00	30.15	12	19,614	0.06%
2021/06/11	2	30.15	0	0.00	30.15	2	19,612	0.01%
2021/06/10	9.2	30.06	0	0.00	30.25	9.2	19,681	0.05%
2021/06/09	17	30.20	2.2	30.30	30.20	14.8	19,730	0.08%
2021/06/08	3	30.72	0	0.00	30.65	3	19,762	0.02%
2021/06/07	6	30.56	1	30.70	30.55	5	19,818	0.03%
2021/06/04	8	30.89	4	30.81	30.95	4	19,841	0.02%
2021/06/03	24	31.27	1.2	31.18	31.25	22.8	19,870	0.11%
2021/06/02	3	31.40	0.1	31.40	31.35	2.9	19,923	0.01%
2021/06/01	8.2	31.09	5.5	31.35	31.40	2.7	19,887	0.01%
2021/05/31	0.1	30.75	6.1	30.72	30.75	-6	19,846	-0.03%
2021/05/28	10.1	30.44	25.5	30.52	30.55	-15.4	19,835	-0.08%
2021/05/27	2.2	29.63	0	0.00	29.55	2.2	19,905	0.01%
2021/05/26	0.5	30.10	8.7	29.87	29.70	-8.2	19,518	-0.04%
2021/05/25	2.2	29.63	17	29.66	29.55	-14.8	19,581	-0.08%
2021/05/24	2.5	29.06	0	0.00	29.30	2.5	19,634	0.01%
2021/05/21	27.4	29.19	0	0.00	29.10	27.4	19,682	0.14%
2021/05/20	2	29.40	2	29.35	29.20	0	19,584	0.00%
2021/05/19	6.6	29.02	2	28.95	29.15	4.6	19,594	0.02%
2021/05/18	26	28.65	4	28.70	28.70	22	19,648	0.11%
2021/05/17	21.1	28.40	19	28.26	27.90	2.1	19,605	0.01%
2021/05/14	2	29.53	12	29.91	29.55	-10	19,375	-0.05%
2021/05/13	30	29.89	12	29.92	29.70	18	19,318	0.09%
2021/05/12	17.2	29.67	46	29.48	30.00	-28.9	19,135	-0.15%
2021/05/11	22.1	30.62	5	30.60	30.50	17.1	18,813	0.09%
2021/05/10	5	30.60	0	0.00	31.20	5	18,683	0.03%
2021/05/07	9	31.08	6	31.02	31.15	3	19,015	0.02%
2021/05/06	15	30.77	40	30.77	30.75	-25	19,568	-0.13%
2021/05/05	11	30.92	7.4	30.92	30.80	3.6	20,029	0.02%
2021/05/04	26.5	30.92	5.7	30.77	31.15	20.8	19,961	0.10%
2021/05/03	29	31.76	5	31.81	31.65	24	19,780	0.12%
2021/04/29	4	32.50	5	32.54	32.70	-1	19,586	-0.01%
2021/04/28	0	0.00	2.5	32.65	32.70	-2.5	19,594	-0.01%
2021/04/27	11	32.69	6	32.67	32.60	5	19,730	0.03%
2021/04/26	30.1	32.69	2	32.75	32.80	28.1	19,659	0.14%
2021/04/23	35	32.26	12	32.29	32.45	23	19,574	0.12%
2021/04/22	64.3	32.72	0	0.00	32.55	64.3	19,688	0.33%
2021/04/21	28.2	33.09	8	33.01	33.00	20.2	19,681	0.10%
2021/04/20	8	33.12	34.1	33.05	33.10	-26.1	19,604	-0.13%
2021/04/19	12.5	33.08	23	33.10	33.05	-10.5	19,556	-0.05%
2021/04/16	5.9	32.97	3	33.02	32.95	2.9	19,469	0.01%
2021/04/15	16.2	32.81	1	32.75	32.85	15.2	19,541	0.08%
2021/04/14	35.3	32.83	36	32.84	33.00	-0.7	19,450	0.00%
2021/04/13	18	33.22	11	33.23	33.15	7	19,250	0.04%
2021/04/12	38.1	33.50	56	33.45	33.40	-17.9	19,191	-0.09%
2021/04/09	10.2	33.79	0.7	33.75	33.70	9.5	19,040	0.05%
2021/04/08	22.5	33.60	1	33.60	33.55	21.5	18,929	0.11%
2021/04/07	8	33.49	8	33.47	33.45	0	18,819	0.00%
2021/04/06	4	33.45	1	33.45	33.40	3	18,656	0.02%
2021/04/01	12.2	33.50	1.2	33.54	33.40	11	18,698	0.06%
2021/03/31	11	33.66	13.2	33.69	33.50	-2.2	18,637	-0.01%
2021/03/30	22	33.60	20	33.70	33.85	2	18,519	0.01%
2021/03/29	16.5	33.28	57	33.39	33.55	-40.6	18,451	-0.22%
2021/03/26	5.2	33.29	3	33.35	33.45	2.2	18,397	0.01%
2021/03/25	30	33.13	49.3	33.19	33.20	-19.3	18,661	-0.10%
2021/03/24	91.5	33.82	26	33.66	33.75	65.5	18,375	0.36%
2021/03/23	9	34.31	9	34.41	34.75	0	17,678	0.00%
2021/03/22	11.6	34.20	14	34.19	34.35	-2.4	17,445	-0.01%
2021/03/19	28.4	34.02	27.1	33.83	33.85	1.3	17,615	0.01%
2021/03/18	56	33.92	65.7	33.84	33.85	-9.7	17,268	-0.06%
2021/03/17	8	32.65	25.3	32.64	32.65	-17.3	16,685	-0.10%
2021/03/16	25	32.57	11	32.63	32.60	14	16,767	0.08%
2021/03/15	5	32.64	10	32.64	32.60	-5	16,836	-0.03%
2021/03/12	11	32.39	2	32.45	32.40	9	16,874	0.05%
2021/03/11	4	32.18	11	32.21	32.25	-7	16,894	-0.04%
2021/03/10	11	32.24	14	32.18	32.10	-3	16,992	-0.02%
2021/03/09	0	0.00	4	31.96	32.00	-4	17,174	-0.02%
2021/03/08	2.3	31.72	4	31.74	31.80	-1.7	17,336	-0.01%
2021/03/05	12	31.40	6.4	31.26	31.65	5.6	17,400	0.03%
2021/03/04	14	31.10	6	31.05	31.35	8	17,900	0.04%
2021/03/03	1.2	31.33	0	0.00	31.40	1.2	17,975	0.01%
2021/03/02	3	31.62	3.1	32.06	31.35	-0.1	17,826	0.00%
2021/02/26	8.1	31.50	7	31.49	32.00	1.1	17,634	0.01%
2021/02/25	8.8	31.85	15	31.66	31.70	-6.2	17,263	-0.04%
2021/02/24	5	31.93	2.7	32.06	31.90	2.3	17,199	0.01%
2021/02/23	14	31.64	7.2	31.67	31.80	6.8	17,047	0.04%
2021/02/22	15	31.38	2	31.30	31.30	13	16,982	0.08%
2021/02/19	2	30.88	19	30.88	31.15	-17	17,001	-0.10%
2021/02/18	23	30.90	5	30.85	30.80	18	17,007	0.11%
2021/02/17	9	30.99	2.2	31.00	31.00	6.8	17,080	0.04%
2021/02/05	9	30.80	12	30.90	30.80	-3	17,294	-0.02%
2021/02/04	9	30.79	0	0.00	30.75	9	17,281	0.05%
2021/02/03	2	31.05	0	0.00	31.10	2	17,275	0.01%
2021/02/02	4	31.04	2	31.40	31.15	2	17,264	0.01%
2021/02/01	9	30.98	10	30.96	31.10	-1	17,212	-0.01%
2021/01/29	29.3	31.76	34	31.75	31.25	-4.7	17,075	-0.03%
2021/01/28	23	32.64	49	32.71	32.70	-26	16,547	-0.16%
2021/01/27	6	32.28	34	32.16	32.35	-28	15,969	-0.18%
2021/01/26	34	31.29	5	31.29	30.85	29	15,400	0.19%
2021/01/25	0.5	30.90	10	31.09	31.20	-9.5	15,324	-0.06%
2021/01/22	2.4	30.59	21.4	30.69	30.70	-19	15,169	-0.13%
2021/01/21	16	29.93	6.7	30.03	29.90	9.3	15,053	0.06%
2021/01/20	20.2	30.57	14	30.20	30.00	6.2	15,065	0.04%
2021/01/19	3	30.75	0	0.00	30.75	3	14,868	0.02%
2021/01/18	10.1	30.71	16	30.68	30.65	-5.9	14,940	-0.04%
2021/01/15	7	31.46	77.2	31.50	31.00	-70.2	14,884	-0.47%
2021/01/14	30	31.54	23	31.61	31.65	7	14,880	0.05%
2021/01/13	3.5	30.93	17	31.06	30.90	-13.5	14,588	-0.09%
2021/01/12	5.4	30.63	6	30.69	30.85	-0.6	14,473	0.00%
2021/01/11	6.3	30.70	41	30.89	31.00	-34.7	14,358	-0.24%
2021/01/08	3.5	30.64	22.3	30.64	31.00	-18.8	14,310	-0.13%
2021/01/07	4	30.48	12	30.53	30.50	-8	14,310	-0.06%
2021/01/06	7	30.29	9	30.31	30.35	-2	14,332	-0.01%
2021/01/05	11	30.35	2	30.43	30.50	9	14,261	0.06%
2021/01/04	13	30.94	6	30.97	30.80	7	14,338	0.05%
2020/12/31	3	30.80	7	30.99	31.00	-4	14,232	-0.03%
2020/12/30	3	30.85	16	30.83	31.15	-13	14,284	-0.09%
2020/12/29	16	31.09	1.2	31.11	30.95	14.8	14,241	0.10%
2020/12/28	18	31.16	22	31.04	31.05	-4	14,242	-0.03%
2020/12/25	4	30.69	3.4	30.70	30.55	0.6	14,281	0.00%
2020/12/24	9	30.42	3	30.60	30.65	6	14,304	0.04%
2020/12/23	12	29.98	2	29.98	30.00	10	14,316	0.07%
2020/12/22	13	30.12	4	30.13	30.05	9	14,312	0.06%
2020/12/21	42.2	29.52	25	29.30	30.05	17.2	14,500	0.12%
2020/12/18	9.1	30.37	13	30.36	30.20	-3.9	14,448	-0.03%
2020/12/17	21	30.36	21	30.36	30.40	0	14,367	0.00%
2020/12/16	26.1	30.51	9.2	30.59	31.05	16.9	14,155	0.12%
2020/12/15	34.2	30.11	29	30.06	30.05	5.2	14,004	0.04%
2020/12/14	21	30.93	4	30.50	31.05	17	13,637	0.12%
2020/12/11	3	31.53	67	31.49	31.60	-64	13,407	-0.48%
2020/12/10	19	31.51	25	31.77	31.65	-6	13,431	-0.04%
2020/12/09	64	32.05	12	32.03	32.15	52	13,358	0.39%
2020/12/08	80.8	31.93	14	31.81	31.80	66.8	13,298	0.50%
2020/12/07	11	31.43	12.3	31.53	31.55	-1.3	13,328	-0.01%
2020/12/04	11.2	31.16	11	31.30	31.30	0.2	13,346	0.00%
2020/12/03	21	31.26	4	31.19	31.30	17	13,311	0.13%
2020/12/02	24	31.29	7	31.29	31.45	17	13,065	0.13%
2020/12/01	12	30.46	17.1	30.31	30.65	-5.1	12,992	-0.04%
2020/11/30	23	31.04	6	31.31	29.85	17	12,941	0.13%
2020/11/27	8.3	30.80	3	30.85	30.95	5.3	12,362	0.04%
2020/11/26	1	30.10	6	30.20	30.30	-5	12,214	-0.04%
2020/11/25	15	30.26	1	30.00	30.05	14	12,470	0.11%
2020/11/24	7	30.27	1	30.20	30.25	6	12,502	0.05%
2020/11/23	3	30.10	5	30.30	30.10	-2	12,574	-0.02%
2020/11/20	1	29.90	0	0.00	30.05	1	12,639	0.01%
2020/11/19	1	30.00	3.2	29.92	29.95	-2.2	13,095	-0.02%
2020/11/18	2	30.08	1	30.15	30.15	1	13,270	0.01%
2020/11/17	1	30.15	11	30.16	30.30	-10	13,303	-0.08%
2020/11/16	13	30.28	1	30.25	30.40	12	13,666	0.09%
2020/11/13	8	30.09	27	29.77	30.30	-19	13,937	-0.14%
2020/11/12	12	29.17	7	29.10	29.20	5	13,711	0.04%
2020/11/11	1	29.15	0	0.00	29.45	1	13,805	0.01%
2020/11/10	3	29.23	1.5	29.40	29.15	1.5	13,896	0.01%
2020/11/09	4	29.40	6	29.38	29.50	-2	14,204	-0.01%
2020/11/06	6	29.10	2	29.30	29.15	4	14,334	0.03%
2020/11/05	2	29.20	2	29.40	29.10	0	14,507	0.00%
2020/11/04	0	0.00	18	28.98	29.00	-18	14,677	-0.12%
2020/11/03	5	28.60	13	28.70	28.75	-8	14,804	-0.05%
2020/11/02	7	28.43	0	0.00	28.35	7	14,923	0.05%
2020/10/30	16	28.59	1	28.55	28.50	15	15,195	0.10%
2020/10/29	4	28.73	0	0.00	28.70	4	15,516	0.03%
2020/10/28	4	29.48	0	0.00	29.15	4	15,648	0.03%
2020/10/27	5	29.03	2.3	29.03	29.00	2.7	15,788	0.02%
2020/10/26	0	0.00	55.1	29.21	29.30	-55.1	15,965	-0.35%
2020/10/23	3	28.90	0	0.00	28.85	3	15,965	0.02%
2020/10/22	3	28.45	5	28.42	28.75	-2	16,121	-0.01%
2020/10/21	10	28.82	0	0.00	28.55	10	16,129	0.06%
2020/10/20	4	28.95	2	28.80	28.95	2	16,591	0.01%
2020/10/19	0	0.00	2	28.88	28.80	-2	17,134	-0.01%
2020/10/16	6	28.93	0	0.00	28.80	6	17,377	0.03%
2020/10/15	2	29.25	2	29.80	29.10	0	17,940	0.00%
2020/10/14	1	28.50	2	29.05	29.05	-1	18,796	-0.01%
2020/10/13	53.5	28.66	3	28.67	28.70	50.5	19,194	0.26%
2020/10/12	12	28.87	8	28.90	28.85	4	19,999	0.02%
2020/10/08	0	0.00	1	29.55	29.70	-1	20,058	0.00%
2020/10/07	1	29.45	0	0.00	29.35	1	20,337	0.00%
2020/10/06	0	0.00	1	29.75	29.75	-1	20,617	0.00%
2020/10/05	2	29.60	1	30.00	29.55	1	20,907	0.00%
2020/09/30	5	30.11	1	29.85	29.80	4	21,182	0.02%
2020/09/29	0.5	29.40	5	29.45	29.40	-4.5	21,694	-0.02%
2020/09/25	5	29.00	2	29.30	29.15	3	23,163	0.01%
2020/09/24	13	29.07	1	29.20	28.85	12	23,278	0.05%
2020/09/23	4	29.83	5	30.23	29.95	-1	23,293	0.00%
2020/09/22	3	29.05	0	0.00	29.10	3	23,223	0.01%
2020/09/21	0	0.00	2.1	29.60	29.50	-2.1	23,384	-0.01%
2020/09/18	5	29.75	0	0.00	29.85	5	23,772	0.02%
2020/09/17	7	29.75	2	29.70	29.65	5	24,067	0.02%
2020/09/16	11	30.13	15	30.28	30.10	-4	24,572	-0.02%
2020/09/15	2	29.90	2	29.80	29.75	0	24,802	0.00%
2020/09/14	5	29.86	12	29.78	30.10	-7	25,480	-0.03%
2020/09/11	11	29.91	2	29.58	29.90	9	26,124	0.03%
2020/09/10	23	30.04	4	29.94	29.80	19	26,381	0.07%
2020/09/09	16	30.07	0.5	30.50	30.45	15.5	26,211	0.06%
2020/09/08	4	30.79	1.1	30.71	30.70	2.9	26,220	0.01%
2020/09/07	1	31.30	9	31.38	31.30	-8	26,257	-0.03%
2020/09/04	7	31.08	12	31.38	31.75	-5	26,490	-0.02%
2020/09/03	3	31.77	0	0.00	31.70	3	26,531	0.01%
2020/09/02	7.3	32.09	1	32.15	32.25	6.3	26,768	0.02%
2020/09/01	6	31.93	0.5	32.30	32.35	5.5	26,957	0.02%
2020/08/31	7	32.48	1	32.65	31.90	6	26,976	0.02%
2020/08/28	10	32.65	3	32.73	32.60	7	26,817	0.03%
2020/08/27	6.5	33.27	5	33.05	33.15	1.5	26,914	0.01%
2020/08/26	4	33.51	5	33.54	33.60	-1	26,905	0.00%
2020/08/25	11	33.57	16	33.76	34.00	-5	26,848	-0.02%
2020/08/24	6	31.49	5	32.41	32.60	1	26,739	0.00%
2020/08/21	17	31.18	9	31.38	31.30	8	26,576	0.03%
2020/08/20	26	30.99	27	31.03	30.90	-1	26,599	0.00%
2020/08/19	28	32.79	15.5	32.99	32.40	12.5	26,146	0.05%
2020/08/18	12	34.16	2.3	34.06	33.90	9.7	25,677	0.04%
2020/08/17	5	34.41	1.1	34.55	34.50	3.9	25,642	0.02%
2020/08/14	26	34.97	1	35.10	34.75	25	25,563	0.10%
2020/08/13	10	35.26	19	35.32	34.85	-9	25,531	-0.04%
2020/08/12	0	0.00	12	34.35	34.70	-12	25,390	-0.05%
2020/08/11	13.1	33.95	6	34.00	34.00	7.1	25,355	0.03%
2020/08/10	4	34.33	1	34.85	34.50	3	25,399	0.01%
2020/08/07	16.1	34.97	18	35.08	34.90	-1.9	25,411	-0.01%
2020/08/06	2.2	34.73	2	34.78	34.95	0.2	25,295	0.00%
2020/08/05	8	35.12	8	35.08	34.90	0	25,235	0.00%
2020/08/04	5	34.70	6.9	34.82	35.00	-1.9	24,978	-0.01%
2020/08/03	30	34.00	1	33.80	33.85	29	24,798	0.12%
2020/07/31	11	34.64	8	34.84	34.50	3	24,671	0.01%
2020/07/30	11	34.49	18	34.49	34.60	-7	24,446	-0.03%
2020/07/29	4	33.85	0	0.00	33.80	4	24,306	0.02%
2020/07/28	14.1	33.51	38	33.52	33.25	-23.9	24,304	-0.10%
2020/07/27	9	33.38	11	33.35	33.25	-2	24,479	-0.01%
2020/07/24	36	34.31	10	33.97	34.10	26	24,440	0.11%
2020/07/23	34	35.42	27	35.46	35.60	7	23,976	0.03%
2020/07/22	10	34.18	24	34.23	34.25	-14	23,476	-0.06%
2020/07/21	14	33.94	29	34.04	33.90	-15	23,295	-0.06%
2020/07/20	76.1	32.95	28	32.98	32.95	48.1	22,719	0.21%
2020/07/17	22	35.74	24	35.71	35.80	-2	21,717	-0.01%
2020/07/16	19	35.64	27.5	35.53	36.00	-8.5	21,458	-0.04%
2020/07/15	5	34.16	2	34.20	34.05	3	20,700	0.01%
2020/07/14	13.1	34.03	1	33.95	34.10	12.1	20,543	0.06%
2020/07/13	2	33.45	12	33.93	34.20	-10	20,361	-0.05%
2020/07/10	21.1	32.92	7.5	32.76	32.55	13.6	20,175	0.07%
2020/07/09	13	33.82	7.3	33.90	33.40	5.7	20,251	0.03%
2020/07/08	23.5	33.36	43.3	33.14	33.45	-19.8	19,957	-0.10%
2020/07/07	46.5	34.82	4.6	34.37	34.50	41.9	19,252	0.22%
2020/07/06	60	38.40	10.1	38.06	38.65	49.9	18,297	0.27%
2020/07/03	11	37.27	30	37.29	37.20	-19	17,841	-0.11%
2020/07/02	16	37.19	52.6	36.84	37.15	-36.6	17,796	-0.21%
2020/07/01	21	36.40	16	37.17	36.80	5	17,701	0.03%
2020/06/30	2	36.13	13.2	35.95	35.80	-11.2	17,522	-0.06%
2020/06/29	24	35.67	14	35.57	35.65	10	17,474	0.06%
2020/06/24	36	36.21	31	35.85	35.65	5	17,243	0.03%
2020/06/23	14	35.71	13.8	35.79	36.00	0.2	17,191	0.00%
2020/06/22	1	35.00	3	34.95	34.80	-2	17,223	-0.01%
2020/06/19	24	34.63	19.7	34.86	34.65	4.3	16,876	0.03%
2020/06/18	16	33.24	58.6	33.65	34.00	-42.6	16,268	-0.26%
2020/06/17	15	31.85	36	32.12	32.25	-21	15,614	-0.13%
2020/06/16	0	0.00	7.2	31.34	31.45	-7.2	15,581	-0.05%
2020/06/15	0	0.00	7	31.88	31.10	-7	15,850	-0.04%
2020/06/12	3	30.25	15	30.10	30.70	-12	15,963	-0.08%
2020/06/11	20	31.14	13	31.83	30.65	7	16,131	0.04%
2020/06/10	19.2	31.57	50	31.43	31.45	-30.8	16,046	-0.19%
2020/06/09	5.5	31.05	6	31.22	31.15	-0.5	16,115	0.00%
2020/06/08	0	0.00	16	30.17	30.45	-16	16,095	-0.10%
2020/06/05	7	29.86	9.2	29.89	29.80	-2.2	15,920	-0.01%
2020/06/04	2	29.83	3	29.75	29.85	-1	15,885	-0.01%
2020/06/03	1	29.60	26	29.55	29.55	-25	15,994	-0.16%
2020/06/02	0	0.00	11	29.16	29.15	-11	15,975	-0.07%
2020/06/01	2	28.78	18	28.97	29.00	-16	15,911	-0.10%
2020/05/29	1	28.20	2	28.35	28.60	-1	15,862	-0.01%
2020/05/28	17	28.74	6.2	28.81	28.50	10.8	15,593	0.07%
2020/05/27	4	28.43	16	28.45	28.60	-12	15,671	-0.08%
2020/05/26	0	0.00	9	28.32	28.20	-9	15,660	-0.06%
2020/05/25	2	28.10	2	28.10	28.20	0	15,661	0.00%
2020/05/22	0	0.00	20	28.15	28.40	-20	15,642	-0.13%
2020/05/21	0.7	28.25	6	28.39	28.35	-5.3	15,516	-0.03%
2020/05/20	1	28.30	1	28.45	28.15	0	15,471	0.00%
2020/05/19	5	28.20	13	28.19	28.30	-8	15,304	-0.05%
2020/05/18	7	27.48	2	27.50	27.55	5	15,109	0.03%
2020/05/15	20	28.00	2.2	28.02	28.10	17.8	14,963	0.12%
2020/05/14	1	27.90	22	28.05	27.95	-21	14,826	-0.14%
2020/05/13	4	27.45	1	27.55	27.55	3	14,627	0.02%
2020/05/12	2	27.73	9.5	27.75	27.50	-7.5	14,527	-0.05%
2020/05/11	6	27.80	22	27.90	27.80	-16	14,438	-0.11%
2020/05/08	5	27.51	0.2	27.45	27.45	4.8	14,348	0.03%
2020/05/07	9	27.75	6	27.78	27.70	3	14,148	0.02%
2020/05/06	1	27.75	0	0.00	27.80	1	14,116	0.01%
2020/05/05	8	27.94	6	27.94	27.75	2	14,084	0.01%
2020/05/04	1	27.30	15	27.66	27.85	-14	14,076	-0.10%
2020/04/30	6	27.93	22	27.97	28.25	-16	14,023	-0.11%
2020/04/29	2	27.30	6.1	27.46	27.70	-4.1	13,812	-0.03%
2020/04/28	5	26.65	16	26.78	26.90	-11	13,693	-0.08%
2020/04/27	0	0.00	4	26.53	26.50	-4	14,075	-0.03%
2020/04/24	1	26.00	2	25.95	26.00	-1	14,009	-0.01%
2020/04/23	3	25.68	6.4	25.92	26.00	-3.4	14,093	-0.02%
2020/04/22	7	25.35	8	25.20	25.55	-1	14,082	-0.01%
2020/04/21	14	25.53	7	25.49	25.30	7	14,140	0.05%
2020/04/20	8	26.04	2	26.00	26.00	6	14,000	0.04%
2020/04/17	22	26.54	10	26.10	26.05	12	13,943	0.09%
2020/04/16	6	26.16	3.1	26.09	26.20	2.9	13,857	0.02%
2020/04/15	20	26.49	6	26.51	26.50	14	13,799	0.10%
2020/04/14	6	26.72	33	26.64	26.70	-27	13,667	-0.20%
2020/04/13	2	25.38	3	25.50	25.65	-1	13,389	-0.01%
2020/04/10	2	25.18	17.1	25.16	25.25	-15.1	13,364	-0.11%
2020/04/09	10	25.27	7	25.10	25.05	3	13,461	0.02%
2020/04/08	27	25.14	1	25.15	25.10	26	13,400	0.19%
2020/04/07	1	25.15	3	25.27	25.20	-2	13,319	-0.02%
2020/04/06	0	0.00	10	25.11	25.15	-10	13,189	-0.08%
2020/04/01	9	24.41	6	24.33	24.40	3	12,942	0.02%
2020/03/31	2	24.20	8	24.27	24.50	-6	12,762	-0.05%
2020/03/30	5	23.75	7	23.20	23.85	-2	12,531	-0.02%
2020/03/27	22	24.04	6	23.87	23.75	16	12,401	0.13%
2020/03/26	41.2	24.19	30	24.07	24.00	11.2	12,097	0.09%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	3	21.10	11	20.93	21.10	-8	11,524	-0.07%
2020/03/23	7	19.36	10	19.55	19.20	-3	11,424	-0.03%
2020/03/20	21.1	20.04	26	20.10	20.40	-5	11,436	-0.04%
2020/03/19	15	19.04	17.3	18.99	18.65	-2.3	11,212	-0.02%
2020/03/18	14	20.45	15	20.64	20.10	-1	10,953	-0.01%
2020/03/17	15	21.21	0	0.00	20.80	15	10,800	0.14%
2020/03/16	11	22.48	0	0.00	22.15	11	10,897	0.10%
2020/03/13	2	22.15	7	22.02	23.00	-5	10,808	-0.05%
2020/03/12	12	23.59	21	23.65	23.65	-9	10,546	-0.09%
2020/03/11	10	24.95	0	0.00	24.70	10	10,399	0.10%
2020/03/10	0.6	25.10	1	24.80	25.05	-0.4	10,345	0.00%
2020/03/09	10	25.50	46	25.55	25.30	-36	10,423	-0.35%
2020/03/06	16	26.37	0	0.00	26.25	16	10,701	0.15%
2020/03/05	67	27.25	0	0.00	27.20	67	10,607	0.63%
2020/03/04	0	0.00	13	27.20	27.20	-13	10,769	-0.12%
2020/03/03	0	0.00	1	27.00	26.90	-1	10,713	-0.01%
2020/03/02	1	26.55	0	0.00	26.55	1	10,732	0.01%
2020/02/27	1	27.15	0	0.00	27.05	1	10,841	0.01%
2020/02/26	2	27.00	0	0.00	27.10	2	10,759	0.02%
2020/02/25	2	27.23	3	27.27	27.25	-1	10,791	-0.01%
2020/02/24	19	27.40	0	0.00	27.45	19	10,898	0.17%
2020/02/21	1	27.85	0	0.00	27.90	1	10,999	0.01%
2020/02/19	0	0.00	20	28.35	28.10	-20	11,376	-0.18%
2020/02/18	8	27.55	0.1	27.75	27.85	7.9	11,906	0.07%
2020/02/17	11	27.65	0	0.00	27.60	11	12,063	0.09%
2020/02/14	3	28.37	0	0.00	28.30	3	12,350	0.02%
2020/02/13	0	0.00	1	28.25	28.30	-1	12,462	-0.01%
2020/02/12	1	28.00	1	28.30	28.25	0	12,603	0.00%
2020/02/11	1	27.95	4	28.05	28.00	-3	12,951	-0.02%
2020/02/10	0	0.00	3	27.80	27.95	-3	13,055	-0.02%
2020/02/07	0	0.00	6	28.30	28.25	-6	13,396	-0.04%
2020/02/06	0	0.00	8	28.21	28.25	-8	13,598	-0.06%
2020/02/05	8	27.68	12	27.75	27.80	-4	13,831	-0.03%
2020/02/04	0	0.00	11	27.81	28.00	-11	13,873	-0.08%
2020/02/03	5.7	26.82	10	27.05	27.00	-4.3	14,180	-0.03%
2020/01/31	21	27.73	2	27.60	27.25	19	14,150	0.13%
2020/01/30	15.5	27.14	11	27.20	27.20	4.5	14,227	0.03%
2020/01/20	2	29.28	2	29.40	29.40	0	13,968	0.00%
2020/01/17	4	28.75	14	29.22	29.30	-10	14,035	-0.07%
2020/01/16	2	28.75	0	0.00	28.90	2	14,048	0.01%
2020/01/15	3	28.92	1	29.20	28.90	2	14,243	0.01%
2020/01/14	2	28.58	1	28.80	28.85	1	14,230	0.01%
2020/01/13	5	28.65	0	0.00	28.75	5	14,328	0.03%
2020/01/10	0.4	28.70	2	28.80	28.75	-1.6	14,387	-0.01%
2020/01/09	8	28.58	7	28.69	28.70	1	14,426	0.01%
2020/01/08	4	28.25	4	28.18	28.10	0	14,552	0.00%
2020/01/07	0	0.00	3.1	28.27	28.50	-3.1	14,568	-0.02%
2020/01/06	4	28.05	12	28.10	28.00	-8	14,593	-0.05%
2020/01/03	4	28.45	3	28.50	28.30	1	14,687	0.01%
2020/01/02	1	28.30	1	28.55	28.40	0	14,707	0.00%
2019/12/31	5	28.35	10	28.35	28.35	-5	14,712	-0.03%
2019/12/30	3	28.53	0	0.00	28.60	3	14,838	0.02%
2019/12/27	2	28.85	3	28.90	28.90	-1	14,891	-0.01%
2019/12/26	9	28.91	2	28.93	28.90	7	14,936	0.05%
2019/12/25	18	29.26	25	28.99	29.10	-7	15,064	-0.05%
2019/12/24	3	28.83	10.9	28.70	28.70	-7.9	15,224	-0.05%
2019/12/23	20	29.50	20	29.35	29.15	0	15,260	0.00%
2019/12/20	1	29.90	30	29.77	29.50	-29	15,401	-0.19%
2019/12/19	4	29.70	7	29.64	29.75	-3	15,800	-0.02%
2019/12/18	90	29.79	90	29.80	29.85	0	16,361	0.00%
2019/12/17	0	0.00	48.1	29.61	29.80	-48.1	16,488	-0.29%
2019/12/16	7	29.39	10	29.66	29.30	-3	16,446	-0.02%
2019/12/13	1	29.70	1	29.70	29.85	0	16,464	0.00%
2019/12/12	1	29.80	1	29.70	29.60	0	16,528	0.00%
2019/12/11	12	29.78	22	29.66	29.50	-10	16,473	-0.06%
2019/12/10	0	0.00	11	29.37	29.45	-11	16,087	-0.07%
2019/12/09	1	29.20	14.4	29.18	29.20	-13.4	16,067	-0.08%
2019/12/06	2	29.13	10	29.43	29.20	-8	16,193	-0.05%
2019/12/05	20	29.15	0	0.00	29.00	20	16,010	0.12%
2019/12/04	3	28.53	24	28.59	29.00	-21	16,134	-0.13%
2019/12/03	4.5	29.06	45	28.81	28.90	-40.5	16,043	-0.25%
2019/12/02	4.4	27.71	4	27.56	27.80	0.4	15,582	0.00%
2019/11/29	6.8	27.81	13.1	27.75	27.70	-6.2	15,501	-0.04%
2019/11/28	9	28.62	6	28.68	28.55	3	15,398	0.02%
2019/11/27	0	0.00	2	28.70	29.00	-2	15,720	-0.01%
2019/11/26	1	28.65	3	28.88	28.90	-2	15,593	-0.01%
2019/11/25	4	28.84	1	29.30	28.95	3	15,329	0.02%
2019/11/22	0	0.00	5.2	29.12	29.20	-5.2	15,395	-0.03%
2019/11/21	5	29.00	1	28.95	29.10	4	15,428	0.03%
2019/11/20	7	29.31	13.4	29.35	29.40	-6.4	15,357	-0.04%
2019/11/19	5	29.10	12.1	29.09	29.25	-7.1	15,375	-0.05%
2019/11/18	2	29.05	11	29.00	29.00	-9	15,283	-0.06%
2019/11/15	27	28.97	25.5	28.94	28.65	1.5	15,348	0.01%
2019/11/14	3	28.33	6.1	28.44	28.45	-3.1	14,816	-0.02%
2019/11/13	0.8	28.00	37	28.34	28.15	-36.2	14,716	-0.25%
2019/11/12	1	27.65	0.5	27.70	27.80	0.5	14,432	0.00%
2019/11/11	3	28.20	12	28.23	27.90	-9	14,370	-0.06%
2019/11/08	11	27.85	79.5	28.38	28.35	-68.5	14,454	-0.47%
2019/11/07	1	27.40	1	27.60	27.40	0	14,066	0.00%
2019/11/06	2	27.18	2	27.00	27.25	0	13,955	0.00%
2019/11/05	16.4	27.88	64	28.33	27.85	-47.6	13,638	-0.35%
2019/11/04	2	28.23	29	28.28	28.40	-27	13,530	-0.20%
2019/11/01	0.1	27.85	6	27.98	28.00	-5.9	13,342	-0.04%
2019/10/31	0	0.00	16	27.89	27.95	-16	13,405	-0.12%
2019/10/30	10	27.46	0	0.00	27.45	10	13,076	0.08%
2019/10/29	13	27.57	7	27.41	27.40	6	13,054	0.05%
2019/10/28	10	27.80	19.6	27.89	27.80	-9.6	12,961	-0.07%
2019/10/25	1	27.40	4.2	27.42	27.50	-3.2	12,842	-0.02%
2019/10/24	8	27.23	6	27.38	27.35	2	12,854	0.02%
2019/10/23	2	27.08	16.8	27.23	27.20	-14.8	12,839	-0.12%
2019/10/22	1	26.85	10	26.87	26.85	-9	12,684	-0.07%
2019/10/21	2	26.50	20	26.77	26.70	-18	12,887	-0.14%
2019/10/17	0	0.00	7	26.47	26.50	-7	13,667	-0.05%
2019/10/16	0	0.00	36	26.37	26.50	-36	13,844	-0.26%
2019/10/15	1	26.20	3	26.33	26.20	-2	13,844	-0.01%
2019/10/14	0	0.00	8	26.29	26.30	-8	13,859	-0.06%
2019/10/09	2	26.33	1	26.30	26.10	1	13,797	0.01%
2019/10/08	5	26.35	11	26.34	26.25	-6	13,737	-0.04%
2019/10/07	1	26.20	11.3	26.30	26.20	-10.3	13,745	-0.07%
2019/10/04	2	26.13	8.1	26.19	26.15	-6.1	13,782	-0.04%
2019/10/03	0	0.00	5	25.62	25.90	-5	13,608	-0.04%
2019/10/02	1	25.60	1	25.60	25.50	0	13,621	0.00%
2019/10/01	0	0.00	5	25.70	25.70	-5	13,533	-0.04%
2019/09/27	8	25.28	2.6	25.22	25.05	5.4	13,417	0.04%
2019/09/26	25	26.25	20	25.95	26.00	5	13,272	0.04%
2019/09/25	35	26.06	46.7	26.09	26.20	-11.7	13,181	-0.09%
2019/09/24	14	26.07	16.8	26.36	26.10	-2.8	13,081	-0.02%
2019/09/23	8	25.95	38	26.00	26.00	-30	12,571	-0.24%
2019/09/20	0	0.00	16	25.33	25.20	-16	12,048	-0.13%
2019/09/19	4	25.15	4.4	25.27	25.15	-0.4	11,799	0.00%
2019/09/18	0	0.00	22	25.07	25.15	-22	11,715	-0.19%
2019/09/17	0	0.00	8	24.79	24.90	-8	11,552	-0.07%
2019/09/16	4	24.36	1	24.45	24.50	3	11,464	0.03%
2019/09/12	10	24.72	0.9	24.60	24.60	9.1	11,424	0.08%
2019/09/11	1.1	24.99	1	25.05	24.95	0.1	11,491	0.00%
2019/09/10	0	0.00	30.2	25.09	25.10	-30.2	11,467	-0.26%
2019/09/09	0	0.00	2	24.95	25.00	-2	11,287	-0.02%
2019/09/06	7	25.04	38	24.96	25.00	-31	11,269	-0.28%
2019/09/05	2	24.80	3.1	24.90	24.85	-1.1	11,122	-0.01%
2019/09/04	4.1	24.80	7	24.85	24.85	-2.9	11,087	-0.03%
2019/09/03	0	0.00	12	24.71	24.75	-12	11,124	-0.11%
2019/09/02	19	25.03	22.1	24.89	24.80	-3.1	11,532	-0.03%
2019/08/30	2	24.88	17	24.84	24.90	-15	11,450	-0.13%
2019/08/28	30	24.42	30.6	24.30	24.35	-0.6	11,218	-0.01%
2019/08/27	12	24.54	17	24.40	24.40	-5	11,426	-0.04%
2019/08/26	0	0.00	2	24.00	24.30	-2	12,069	-0.02%
2019/08/23	3	24.55	15	24.42	24.50	-12	11,948	-0.10%
2019/08/22	1	24.25	12	24.50	24.55	-11	11,966	-0.09%
2019/08/21	10	24.28	9	24.32	24.35	1	12,028	0.01%
2019/08/20	0	0.00	20.6	24.15	24.25	-20.6	11,908	-0.17%
2019/08/19	1	23.60	3	23.70	23.70	-2	11,779	-0.02%
2019/08/16	0	0.00	12	23.57	23.60	-12	11,818	-0.10%
2019/08/15	6	23.10	2	23.23	23.50	4	11,715	0.03%
2019/08/14	14	23.56	6	23.55	23.55	8	11,736	0.07%
2019/08/13	3	23.28	34	23.30	23.35	-31	11,695	-0.27%
2019/08/12	6	22.52	0	0.00	22.50	6	11,628	0.05%
2019/08/08	1	22.30	0	0.00	22.40	1	11,803	0.01%
2019/08/07	8	22.29	4	22.51	22.30	4	11,897	0.03%
2019/08/06	16	22.01	8	22.13	22.30	8	12,198	0.07%
2019/08/05	16	22.50	10	22.40	22.45	6	12,441	0.05%
2019/08/02	27	22.80	9	22.70	22.80	18	12,476	0.14%
2019/08/01	9	23.08	81	23.25	23.25	-72	12,473	-0.58%
2019/07/31	12.2	23.25	0	0.00	23.30	12.2	12,473	0.10%
2019/07/30	21	23.65	30	23.67	23.55	-9	12,454	-0.07%
2019/07/29	88	23.21	8	23.22	23.45	80	12,455	0.64%
2019/07/26	16	23.51	4.3	23.45	23.40	11.7	12,371	0.09%
2019/07/25	0.5	23.85	2	23.95	23.85	-1.5	12,380	-0.01%
2019/07/24	4	24.39	4	24.18	24.15	0	12,430	0.00%
2019/07/23	20	24.25	20	24.09	24.40	0	12,412	0.00%
2019/07/22	26	23.79	1	24.00	23.70	25	12,132	0.21%
2019/07/19	7	25.36	34	25.36	25.30	-27	11,735	-0.23%
2019/07/18	6	25.15	23.4	25.12	25.10	-17.4	11,203	-0.16%
2019/07/17	16	25.08	0	0.00	25.00	16	11,151	0.14%
2019/07/16	0	0.00	3	25.13	25.15	-3	11,174	-0.03%
2019/07/15	2	25.10	2	25.13	25.05	0	11,285	0.00%
2019/07/12	14	25.06	9	25.07	25.05	5	11,573	0.04%
2019/07/11	5	24.97	14	24.93	24.90	-9	11,869	-0.08%
2019/07/10	0	0.00	22	24.64	24.75	-22	12,204	-0.18%
2019/07/09	21	24.42	5	24.42	24.35	16	12,318	0.13%
2019/07/08	3	24.40	36	24.43	24.50	-33	12,482	-0.26%
2019/07/05	6	24.17	0	0.00	24.15	6	12,679	0.05%
2019/07/04	5	24.25	2	24.25	24.30	3	12,992	0.02%
2019/07/03	8	24.08	2	24.10	24.15	6	13,292	0.05%
2019/07/02	8	24.13	1	24.15	24.15	7	13,840	0.05%
2019/07/01	2	24.35	22	24.39	24.30	-20	14,354	-0.14%
2019/06/28	6	24.17	0	0.00	24.20	6	14,718	0.04%
2019/06/27	6	24.23	18	24.21	24.30	-12	14,990	-0.08%
2019/06/26	17	23.98	5	24.03	24.10	12	15,236	0.08%
2019/06/24	0	0.00	4	24.10	24.00	-4	17,063	-0.02%
2019/06/21	0	0.00	7	24.06	23.95	-7	18,037	-0.04%
2019/06/20	1	24.05	2.1	24.09	23.95	-1.1	18,336	-0.01%
2019/06/19	10	23.70	36	23.96	24.05	-26	18,417	-0.14%
2019/06/18	70	23.58	45.1	23.72	23.80	24.9	18,355	0.14%
2019/06/17	0	0.00	20	23.80	23.60	-20	18,325	-0.11%
2019/06/14	21	23.62	4	23.61	23.75	17	18,554	0.09%
2019/06/13	10	23.75	50	23.86	23.75	-40	18,569	-0.22%
2019/06/12	0	0.00	105	23.87	23.90	-105	18,891	-0.56%	大賣/鉅額交易
2019/06/11	9	23.86	2	23.90	23.80	7	18,974	0.04%
2019/06/10	3	24.00	85.7	24.20	24.10	-82.7	18,880	-0.44%
2019/06/06	0	0.00	65	22.87	22.85	-65	18,457	-0.35%
2019/06/05	2	22.75	1	22.85	22.95	1	18,424	0.01%
2019/06/04	5.1	22.33	2	22.48	22.45	3.1	18,383	0.02%
2019/06/03	57	22.06	83	22.07	22.15	-26	18,382	-0.14%
2019/05/31	69	22.50	23	22.46	22.50	46	18,145	0.25%
2019/05/30	21	23.40	31	23.40	23.40	-10	17,344	-0.06%
2019/05/29	60	23.19	0	0.00	23.10	60	17,420	0.34%
2019/05/28	5	23.20	41	23.38	23.80	-36	17,369	-0.21%
2019/05/27	0	0.00	10	23.20	23.05	-10	17,195	-0.06%
2019/05/24	4	23.13	10	23.35	22.95	-6	17,216	-0.03%
2019/05/23	0	0.00	5.1	22.98	23.10	-5.1	17,142	-0.03%
2019/05/22	10	22.75	0	0.00	22.95	10	17,059	0.06%
2019/05/21	23	22.95	11	22.92	22.95	12	17,077	0.07%
2019/05/20	1	22.70	5	22.67	22.65	-4	16,949	-0.02%
2019/05/17	14	22.69	22	22.79	22.55	-8	16,891	-0.05%
2019/05/16	60	23.08	12	23.04	23.00	48	16,731	0.29%
2019/05/15	23	23.37	24	23.53	23.50	-1	16,585	-0.01%
2019/05/14	13	22.95	121	22.36	23.20	-108	16,539	-0.65%	大賣/鉅額交易
2019/05/13	80	23.51	45	23.34	23.05	35	16,265	0.22%
2019/05/10	43.4	24.27	25	24.68	24.55	18.4	15,941	0.12%
2019/05/09	68.3	24.90	1	24.80	24.55	67.3	15,889	0.42%
2019/05/08	62	25.21	5	25.34	25.45	57	15,766	0.36%
2019/05/07	1	25.20	1.2	25.31	25.50	-0.2	15,905	0.00%
2019/05/06	73	25.16	0	0.00	24.90	73	16,503	0.44%
2019/05/03	35	25.52	12	25.64	25.65	23	16,426	0.14%
2019/05/02	41	25.50	203	25.72	25.55	-162	16,404	-0.99%	大賣/鉅額交易
2019/04/30	0	0.00	140	25.44	25.60	-140	16,271	-0.86%	大賣/鉅額交易
2019/04/29	12	24.73	10.2	24.82	24.95	1.8	16,103	0.01%
2019/04/26	51	25.16	4	25.25	25.25	47	16,098	0.29%
2019/04/25	10	25.35	43	25.35	25.35	-33	16,093	-0.21%
2019/04/24	41	25.25	1	25.45	25.25	40	16,042	0.25%
2019/04/23	12	24.88	18.9	24.96	25.25	-6.9	16,059	-0.04%
2019/04/22	60	25.22	10	25.50	25.15	50	15,843	0.32%
2019/04/19	75	25.49	7	25.30	25.35	68	15,637	0.43%
2019/04/18	41	25.76	82	25.94	25.70	-41	15,442	-0.27%
2019/04/17	40	25.68	20	26.12	25.75	20	15,131	0.13%
2019/04/16	10	25.92	47.3	25.75	26.00	-37.3	14,747	-0.25%
2019/04/15	22.9	25.38	57.1	25.44	25.45	-34.2	14,327	-0.24%
2019/04/12	41	25.19	13	25.28	25.20	28	14,136	0.20%
2019/04/11	14	25.28	92.2	25.27	25.25	-78.2	13,960	-0.56%
2019/04/10	8.7	24.99	50	25.14	25.15	-41.3	13,627	-0.30%
2019/04/09	96	24.90	15	24.82	24.90	81	13,305	0.61%
2019/04/08	66.2	25.08	79.8	25.11	25.10	-13.5	12,986	-0.10%
2019/04/03	89.1	24.46	73	24.57	24.60	16.1	12,377	0.13%
2019/04/02	1.1	24.00	130.5	24.08	24.15	-129.4	11,849	-1.09%	大賣/鉅額交易
2019/04/01	3.9	23.91	47.1	23.97	23.95	-43.2	11,455	-0.38%
2019/03/29	107.1	23.73	65.3	23.95	23.70	41.8	11,079	0.38%	大買/
2019/03/28	133	23.64	79	23.73	23.75	54	10,799	0.50%	大買/
2019/03/27	56.1	23.79	226.2	23.79	23.75	-170.1	10,385	-1.64%	大賣/鉅額交易
2019/03/26	37.2	22.74	167	22.90	22.95	-129.8	8,924	-1.45%	大賣/鉅額交易
2019/03/25	42	21.59	11	22.15	22.25	31	7,985	0.39%
2019/03/22	20	21.65	11	21.67	21.75	9	7,552	0.12%
2019/03/21	0	0.00	71	21.54	21.50	-71	7,375	-0.96%
2019/03/20	12	21.35	0	0.00	21.45	12	7,320	0.16%
2019/03/19	0	0.00	73	21.35	21.40	-73	7,288	-1.00%
2019/03/18	2	20.90	48	20.91	21.10	-46	7,127	-0.65%
2019/03/15	2	20.85	2	21.10	20.70	0	7,122	0.00%
2019/03/14	2	21.30	6	21.38	21.20	-4	6,784	-0.06%
2019/03/13	0	0.00	2	20.95	21.00	-2	6,751	-0.03%
2019/03/12	0	0.00	44	20.90	20.95	-44	6,778	-0.65%
2019/03/11	3.1	20.70	0	20.70	20.65	3.1	6,805	0.05%
2019/03/08	6	20.71	3	20.77	20.65	3	6,954	0.04%
2019/03/07	58	21.01	0	0.00	21.00	58	6,980	0.83%
2019/03/06	6	21.12	2	21.20	21.20	4	6,975	0.06%
2019/03/05	2	21.15	0	0.00	21.20	2	7,029	0.03%
2019/03/04	3	21.05	1	21.10	21.25	2	7,118	0.03%
2019/02/27	4	21.20	2	21.30	21.35	2	7,021	0.03%
2019/02/26	4.2	21.36	65	21.35	21.30	-60.8	6,949	-0.87%
2019/02/25	17.2	21.20	10	21.35	21.40	7.2	6,886	0.10%
2019/02/22	32	21.15	21	21.32	21.30	11	6,911	0.16%
2019/02/21	5	21.14	0.5	21.15	21.15	4.5	6,981	0.06%
2019/02/20	4	21.10	11.1	21.15	21.20	-7.1	7,015	-0.10%
2019/02/19	1	21.15	8	21.15	21.15	-7	7,018	-0.10%
2019/02/18	26.3	21.06	21	21.05	21.10	5.3	7,180	0.07%
2019/02/15	2	21.10	1	21.10	21.00	1	7,222	0.01%
2019/02/14	25	21.04	10	21.07	21.00	15	7,261	0.21%
2019/02/13	15	21.06	5	21.18	21.15	10	7,309	0.14%
2019/02/12	33	21.14	11	21.34	21.10	22	7,220	0.30%
2019/02/11	34	21.24	33	21.33	21.30	1	7,158	0.01%
2019/01/30	30	21.12	3	21.13	21.10	27	7,106	0.38%
2019/01/29	28	20.94	1	21.00	21.00	27	7,104	0.38%
2019/01/28	170	21.24	22.2	21.16	21.30	147.8	7,115	2.08%	大買/鉅額交易
2019/01/25	63	21.08	153.3	20.92	21.30	-90.3	7,064	-1.28%	大賣/
2019/01/24	2	20.15	14	20.42	20.50	-12	6,412	-0.19%
2019/01/23	42	19.89	10.1	20.00	20.00	31.9	6,466	0.49%
2019/01/22	82	19.95	130	19.95	20.00	-48	6,447	-0.74%	大賣/
2019/01/21	30	19.99	1	20.15	20.00	29	6,511	0.45%
2019/01/18	11	20.00	55	20.03	20.10	-44	6,609	-0.67%
2019/01/17	30	19.75	31.9	19.82	19.80	-1.9	6,717	-0.03%
2019/01/15	1	19.60	6	19.64	19.70	-5	6,793	-0.07%
2019/01/14	20	19.35	2	19.35	19.40	18	6,741	0.27%
2019/01/11	30	19.27	21	19.40	19.35	9	6,793	0.13%
2019/01/10	45	19.19	0	0.00	19.30	45	6,780	0.66%
2019/01/09	0	0.00	65	19.32	19.40	-65	6,802	-0.96%
2019/01/08	2	19.15	0	0.00	19.00	2	6,849	0.03%
2019/01/07	0	0.00	18	19.05	19.15	-18	6,925	-0.26%
2019/01/04	23	18.77	1	18.80	18.75	22	7,115	0.31%
2019/01/03	1	19.05	0	0.00	18.95	1	7,581	0.01%
2019/01/02	62	19.06	31	19.27	18.90	31	7,684	0.40%
2018/12/27	0	0.00	11	19.05	18.95	-11	8,246	-0.13%
2018/12/26	2	18.88	2	18.78	18.80	0	8,352	0.00%
2018/12/25	30	18.85	0	0.00	18.75	30	8,407	0.36%
2018/12/24	6	19.33	42	19.38	19.25	-36	8,467	-0.43%
2018/12/22	3	18.70	0	0.00	18.70	3	8,431	0.04%
2018/12/21	2	18.60	0	0.00	18.60	2	8,569	0.02%
2018/12/20	2	18.65	1	18.65	18.75	1	8,538	0.01%
2018/12/18	34	18.85	5	18.85	18.75	29	8,614	0.34%
2018/12/17	20	19.05	2.1	19.08	19.10	17.9	8,654	0.21%
2018/12/14	21	19.05	2	19.18	19.20	19	8,665	0.22%
2018/12/13	22	19.15	10	19.15	19.25	12	8,785	0.14%
2018/12/12	0	0.00	11	19.05	19.10	-11	9,116	-0.12%
2018/12/11	13	18.74	0.4	18.70	18.60	12.6	9,268	0.14%
2018/12/10	12	18.85	0	0.00	18.85	12	9,419	0.13%
2018/12/06	54	19.43	1	19.40	19.00	53	9,480	0.56%
2018/12/05	43	19.71	2	19.80	19.70	41	9,434	0.43%
2018/12/04	12	20.05	4	20.10	20.15	8	9,642	0.08%
2018/12/03	4	20.10	63	20.13	20.10	-59	9,660	-0.61%
2018/11/30	15	19.62	0	0.00	19.55	15	9,500	0.16%
2018/11/29	14	19.53	5	19.55	19.55	9	9,462	0.10%
2018/11/28	1	19.40	5	19.35	19.50	-4	9,397	-0.04%
2018/11/27	1	19.30	8	19.24	19.45	-7	9,359	-0.07%
2018/11/26	1	18.95	1	18.95	18.95	-0.1	9,379	0.00%
2018/11/23	0	0.00	1	18.85	18.75	-1	9,386	-0.01%
2018/11/22	0	0.00	2	18.88	18.95	-2	9,425	-0.02%
2018/11/21	0	0.00	1.1	18.76	18.80	-1.1	9,487	-0.01%
2018/11/20	2	19.15	0	0.00	19.15	2	9,480	0.02%
2018/11/19	1.8	19.67	6	19.66	19.70	-4.2	9,441	-0.04%
2018/11/16	2	19.28	4	19.30	19.35	-2	9,402	-0.02%
2018/11/15	3	19.25	10	19.03	19.30	-7	9,380	-0.07%
2018/11/14	3	18.63	2	18.55	18.55	1	9,240	0.01%
2018/11/13	3	18.63	2	18.78	18.90	1	9,247	0.01%
2018/11/12	3	18.98	2	18.90	19.05	1	9,272	0.01%
2018/11/09	0	0.00	1	18.60	18.65	-1	9,244	-0.01%
2018/11/08	1	18.80	2.7	18.72	18.70	-1.7	9,305	-0.02%
2018/11/07	0	0.00	17	18.68	18.85	-17	9,384	-0.18%
2018/11/06	11	18.45	20	18.43	18.50	-9	9,524	-0.09%
2018/11/05	6	18.52	0	0.00	18.65	6	9,450	0.06%
2018/11/02	18.5	18.57	1	18.60	18.55	17.5	9,374	0.19%
2018/11/01	1	19.00	5	18.89	19.00	-4	9,231	-0.04%
2018/10/31	0	0.00	12	18.51	18.90	-12	9,220	-0.13%
2018/10/30	6	18.02	0.3	18.10	18.00	5.7	9,115	0.06%
2018/10/29	3	18.25	0	0.00	18.05	3	9,168	0.03%
2018/10/26	0	0.00	5.2	18.06	18.20	-5.2	9,224	-0.06%
2018/10/25	8	17.26	12	17.83	17.80	-4	9,478	-0.04%
2018/10/24	1.5	17.48	3	17.65	17.85	-1.5	9,787	-0.02%
2018/10/23	0	0.00	1	17.55	17.60	-1	9,879	-0.01%
2018/10/22	4	17.51	0	0.00	17.50	4	10,013	0.04%
2018/10/19	5	17.26	0	0.00	17.55	5	10,149	0.05%
2018/10/18	0	0.00	0.2	17.65	17.55	-0.2	10,128	0.00%
2018/10/17	3	17.62	0	0.00	17.55	3	10,214	0.03%
2018/10/16	10.9	17.64	1	17.45	17.50	9.9	10,373	0.09%
2018/10/15	2	17.80	3	17.68	17.75	-1	10,421	-0.01%
2018/10/12	2	17.35	5	17.44	17.90	-3	10,633	-0.03%
2018/10/11	25	17.15	125	17.26	17.00	-100	10,687	-0.94%	大賣/
2018/10/09	16	18.25	50	18.25	18.20	-34	10,898	-0.31%
2018/10/08	57	18.20	38	18.21	18.25	19	10,918	0.17%
2018/10/05	44	18.78	0	0.00	18.65	44	10,818	0.41%
2018/10/04	19	19.57	0	0.00	19.50	19	10,568	0.18%
2018/10/03	6	19.78	0	0.00	19.75	6	10,558	0.06%
2018/10/02	8	19.83	0	0.00	19.85	8	10,591	0.08%
2018/10/01	4	19.95	0	0.00	19.90	4	10,760	0.04%
2018/09/28	5	20.00	1	20.05	19.90	4	10,955	0.04%
2018/09/27	9	19.80	2	19.93	19.95	7	11,632	0.06%
2018/09/26	4	19.89	0	0.00	19.85	4	11,740	0.03%
2018/09/25	3	19.77	2	19.85	19.95	1	11,850	0.01%
2018/09/21	7	19.74	5.5	19.75	19.85	1.5	11,892	0.01%
2018/09/20	9	19.72	0	0.00	19.70	9	11,897	0.08%
2018/09/19	7	19.75	7	19.81	19.75	0	12,040	0.00%
2018/09/18	62	19.70	5.2	19.80	19.55	56.8	12,009	0.47%
2018/09/17	28	20.14	1	20.10	20.10	27	11,833	0.23%
2018/09/14	16	20.13	0	0.00	20.50	16	11,705	0.14%
2018/09/13	4	20.35	0	0.00	20.40	4	11,559	0.03%
2018/09/12	5	20.28	0	0.00	20.20	5	11,603	0.04%
2018/09/11	5	20.47	20	20.38	20.50	-15	11,681	-0.13%
2018/09/10	26	20.53	12	20.20	20.20	14	11,925	0.12%
2018/09/07	5	21.26	0.4	21.35	21.20	4.6	11,970	0.04%
2018/09/06	16	21.33	3.1	21.31	21.35	12.9	11,988	0.11%
2018/09/05	10	21.40	1	21.50	21.45	9	12,140	0.07%
2018/09/03	1	21.65	60	21.66	21.60	-59	12,343	-0.48%
2018/08/31	4	21.55	0.9	21.95	21.75	3.1	12,387	0.02%
2018/08/30	3.1	21.72	2	21.78	21.70	1.1	12,372	0.01%
2018/08/29	51.8	21.51	2	21.60	21.70	49.8	12,476	0.40%
2018/08/28	9	21.42	4.1	21.44	21.45	4.9	12,600	0.04%
2018/08/27	10	21.31	0	0.00	21.35	10	12,847	0.08%
2018/08/24	5.3	21.25	2	21.25	21.30	3.3	12,975	0.03%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/22	3	21.32	0	0.00	21.35	3	13,642	0.02%
2018/08/21	2	21.33	0	0.00	21.40	2	13,769	0.01%
2018/08/20	3	21.23	2	21.28	21.20	1	13,840	0.01%
2018/08/17	39	21.29	1	21.35	21.20	38	13,924	0.27%
2018/08/16	5	21.35	0	0.00	21.35	5	13,968	0.04%
2018/08/15	8	21.59	10	21.60	21.55	-2	14,117	-0.01%
2018/08/14	25	21.71	7	21.62	21.65	18	14,316	0.13%
2018/08/13	49.2	21.94	4	21.86	21.85	45.2	14,557	0.31%
2018/08/10	8	22.30	0	0.00	22.40	8	14,547	0.05%
2018/08/09	4	22.30	3	22.35	22.35	1	14,676	0.01%
2018/08/08	1	22.40	32	22.44	22.40	-31	14,989	-0.21%
2018/08/07	2	22.43	6	22.43	22.40	-4	15,364	-0.03%
2018/08/06	14	22.36	1	22.40	22.45	13	15,582	0.08%
2018/08/03	2	22.20	8	22.20	22.30	-6	15,806	-0.04%
2018/08/02	31	22.19	16.3	22.35	22.10	14.7	16,078	0.09%
2018/08/01	43	22.23	86.3	22.26	22.35	-43.3	16,048	-0.27%
2018/07/31	11	23.61	6	23.67	23.65	5	15,791	0.03%
2018/07/30	11	23.40	0	0.00	23.40	11	15,655	0.07%
2018/07/27	1	23.35	0	0.00	23.35	1	15,678	0.01%
2018/07/26	1	23.05	5	22.98	23.15	-4	15,728	-0.03%
2018/07/25	8	23.09	2	23.15	23.05	6	15,648	0.04%
2018/07/24	21	23.05	2	23.10	23.20	19	15,722	0.12%
2018/07/23	25.3	23.03	1	23.05	22.90	24.3	15,822	0.15%
2018/07/20	18	23.38	13	23.40	23.25	5	15,862	0.03%
2018/07/19	4	23.58	0	0.00	23.55	4	16,044	0.02%
2018/07/18	32.8	23.68	21	23.69	23.70	11.8	15,892	0.07%
2018/07/17	19	23.47	115	23.52	23.80	-96	15,644	-0.61%	大賣/
2018/07/16	5	22.60	21	22.62	22.70	-16	15,094	-0.11%
2018/07/13	7	22.12	18	22.27	22.35	-11	15,059	-0.07%
2018/07/12	6	21.75	2	21.85	21.80	4	15,147	0.03%
2018/07/11	19	21.76	1	21.70	21.80	18	15,255	0.12%
2018/07/10	0	0.00	1.1	22.05	22.00	-1.1	15,253	-0.01%
2018/07/09	4	21.81	0	0.00	21.80	4	15,391	0.03%
2018/07/06	21	21.63	10	21.35	21.70	11	15,456	0.07%
2018/07/05	24	21.73	92	21.75	21.70	-68	15,376	-0.44%
2018/07/04	10	22.15	24	22.19	22.20	-14	14,874	-0.09%
2018/07/03	1	22.30	5	22.35	22.25	-4	15,032	-0.03%
2018/07/02	65	22.70	7	22.41	22.40	58	15,382	0.38%
2018/06/29	53	22.60	64	22.55	22.65	-11	15,496	-0.07%
2018/06/28	8	22.26	4	22.20	22.40	4	15,465	0.03%
2018/06/27	5	22.53	0	0.00	22.40	5	15,426	0.03%
2018/06/26	32	22.44	1	22.45	22.40	31	15,570	0.20%
2018/06/25	12	22.76	4	22.85	22.70	8	15,507	0.05%
2018/06/22	14	22.76	0	22.85	22.75	14	15,831	0.09%
2018/06/21	10	22.86	1	22.90	22.85	9	16,043	0.06%
2018/06/20	8	22.76	0	0.00	23.00	8	16,519	0.05%
2018/06/19	17	22.89	1	22.85	22.85	16	16,672	0.10%
2018/06/15	6	23.25	0	0.00	23.20	6	16,733	0.04%
2018/06/14	2	23.25	0	0.00	23.40	2	17,218	0.01%
2018/06/13	11	23.40	5	23.62	23.35	6	17,619	0.03%
2018/06/12	4	23.35	2	23.35	23.30	2	18,671	0.01%
2018/06/11	4	23.53	8	23.54	23.55	-4	20,223	-0.02%
2018/06/08	11	23.45	11	23.46	23.40	0	21,852	0.00%
2018/06/07	10	23.45	10	23.45	23.45	0	22,369	0.00%
2018/06/06	16	23.44	10	23.45	23.45	6	23,533	0.03%
2018/06/05	11	23.41	2	23.40	23.30	9	24,055	0.04%
2018/06/04	8	23.45	48	23.59	23.55	-40	24,033	-0.17%
2018/06/01	37	22.99	9	23.05	23.05	28	23,845	0.12%
2018/05/31	24	22.85	1	23.00	22.55	23	23,872	0.10%
2018/05/30	24	22.90	10	23.05	22.80	14	23,589	0.06%
2018/05/29	7	23.21	0	0.00	23.15	7	23,434	0.03%
2018/05/28	66.1	23.38	1	23.40	23.35	65.1	23,602	0.28%
2018/05/25	4	23.34	0	0.00	23.30	4	23,917	0.02%
2018/05/24	19	23.16	0	0.00	23.20	19	23,928	0.08%
2018/05/23	22	23.31	0	0.00	23.20	22	24,156	0.09%
2018/05/22	11	23.55	5	23.61	23.50	6	24,376	0.02%
2018/05/21	0	0.00	27	23.53	23.40	-27	24,612	-0.11%
2018/05/18	15	23.06	2	23.10	23.00	13	24,392	0.05%
2018/05/17	1	23.10	0	0.00	23.10	1	24,439	0.00%
2018/05/16	18	23.11	0	0.00	23.10	18	24,409	0.07%
2018/05/15	46	23.51	0	0.00	23.15	46	24,301	0.19%
2018/05/11	22	23.28	0	0.00	23.15	22	24,251	0.09%
2018/05/10	21	23.44	5	23.40	23.45	16	24,106	0.07%
2018/05/09	6	23.75	2	23.85	23.70	4	23,902	0.02%
2018/05/08	2	24.00	1	23.85	23.85	1	23,948	0.00%
2018/05/07	10	23.40	11	24.20	24.20	-1	23,954	0.00%
2018/05/04	10	23.54	0	0.00	23.40	10	23,702	0.04%
2018/05/03	0	0.00	20	23.80	23.80	-20	23,644	-0.08%
2018/05/02	1	23.85	0	0.00	23.90	1	23,633	0.00%
2018/04/30	6	23.66	5	23.65	23.70	1	24,002	0.00%
2018/04/27	27	23.63	4	23.65	23.65	23	24,545	0.09%
2018/04/26	11	23.66	3	23.70	23.60	8	24,717	0.03%
2018/04/25	28	23.53	8	23.69	23.50	20	24,570	0.08%
2018/04/24	17	23.80	3	24.03	23.70	14	24,487	0.06%
2018/04/23	1	24.00	0	0.00	24.10	1	24,541	0.00%
2018/04/20	8	23.95	30	24.08	23.90	-22	24,556	-0.09%
2018/04/19	0	0.00	16	24.13	24.25	-16	24,474	-0.07%
2018/04/18	13	23.95	2	24.35	23.85	11	24,724	0.04%
2018/04/17	2.1	23.89	5	23.98	24.25	-2.9	24,596	-0.01%
2018/04/16	52	23.91	0.6	23.80	23.70	51.4	24,490	0.21%
2018/04/13	11	23.94	0	0.00	23.80	11	24,455	0.04%
2018/04/12	14	24.10	2	24.28	24.10	12	24,326	0.05%
2018/04/11	11	24.02	10	23.90	23.95	1	24,117	0.00%
2018/04/10	17	23.89	0	0.00	23.70	17	24,125	0.07%
2018/04/09	6	23.76	14	23.93	23.70	-8	24,069	-0.03%
2018/04/03	57	24.05	4	24.10	24.00	53	23,986	0.22%
2018/04/02	15	24.75	120	24.65	24.55	-105	23,704	-0.44%	大賣/鉅額交易
2018/03/31	17	24.99	2	25.10	24.90	15	23,582	0.06%
2018/03/30	122	25.20	19.1	25.15	25.05	102.9	23,678	0.43%	大買/鉅額交易
2018/03/29	24	25.01	1	25.15	24.95	23	24,073	0.10%
2018/03/28	21	25.37	1	25.40	25.30	20	24,078	0.08%
2018/03/27	4	25.63	15	25.60	25.70	-11	24,099	-0.05%
2018/03/26	7	24.99	2	24.83	25.30	5	23,784	0.02%
2018/03/23	38.4	24.98	5	25.05	24.85	33.4	23,601	0.14%
2018/03/22	8	25.74	10	25.75	25.65	-2	23,300	-0.01%
2018/03/21	6	26.23	7	26.29	26.10	-1	23,131	0.00%
2018/03/20	18.5	25.79	22	25.93	26.10	-3.5	22,992	-0.02%
2018/03/19	17	25.54	30	25.73	25.45	-13	22,381	-0.06%
2018/03/16	47	25.78	9	26.16	25.60	38	21,994	0.17%
2018/03/15	33	25.75	23	26.10	26.50	10	20,982	0.05%
2018/03/14	40	27.56	33	27.89	26.95	7	19,735	0.04%
2018/03/13	13.5	27.39	13	27.35	27.35	0.5	18,270	0.00%
2018/03/12	10	27.42	108	27.39	27.35	-98	18,033	-0.54%	大賣/
2018/03/09	35	25.53	48	25.43	25.40	-13	17,233	-0.08%
2018/03/07	10	24.60	0	0.00	24.65	10	17,100	0.06%
2018/03/06	1	24.70	3	24.90	24.70	-2	17,400	-0.01%
2018/03/05	0	0.00	4	24.80	24.85	-4	17,663	-0.02%
2018/03/02	1	24.40	1	24.75	24.70	0	17,879	0.00%
2018/03/01	0	0.00	24	24.83	24.90	-24	18,081	-0.13%
2018/02/27	0	0.00	34	24.75	24.50	-34	18,127	-0.19%
2018/02/26	13	24.45	1	24.45	24.30	12	17,819	0.07%
2018/02/23	5	24.70	3	24.60	24.60	2	17,854	0.01%
2018/02/22	3	24.42	10	24.60	24.50	-7	18,108	-0.04%
2018/02/21	1	23.55	24	24.00	24.40	-23	17,949	-0.13%
2018/02/12	10	22.90	2	22.93	22.90	8	17,734	0.05%
2018/02/09	10	22.49	7	22.58	22.70	3	17,712	0.02%
2018/02/08	2	23.10	0	0.00	23.00	2	17,831	0.01%
2018/02/07	8	23.01	28	23.01	23.15	-20	18,124	-0.11%
2018/02/06	77	22.67	15	22.50	22.35	62	18,107	0.34%
2018/02/05	14	23.79	0	0.00	23.80	14	17,883	0.08%
2018/02/02	2	24.25	2	24.30	24.20	0	17,896	0.00%
2018/02/01	1	24.30	0	0.00	24.20	1	18,009	0.01%
2018/01/31	1	24.30	11	24.12	24.50	-10	18,379	-0.05%
2018/01/29	4.5	24.16	3	24.55	24.30	1.5	18,460	0.01%
2018/01/26	24	24.37	0	0.00	24.40	24	18,949	0.13%
2018/01/25	4	24.84	5	25.05	24.60	-1	19,017	-0.01%
2018/01/24	48	25.08	25	25.16	25.10	23	18,883	0.12%
2018/01/23	32	24.81	140.4	24.94	24.90	-108.4	18,534	-0.59%	大賣/鉅額交易
2018/01/22	1	24.30	6	24.31	24.30	-5	17,952	-0.03%
2018/01/19	3	23.70	5	23.75	23.80	-2	17,668	-0.01%
2018/01/18	11	23.95	107	23.98	23.75	-96	17,594	-0.55%	大賣/
2018/01/17	7	23.89	2	23.85	23.90	5	17,577	0.03%
2018/01/16	1	23.85	10	23.85	23.85	-9	18,041	-0.05%
2018/01/15	1	24.00	2	23.93	23.95	-1	18,096	-0.01%
2018/01/12	22	23.93	12.1	24.00	23.90	9.9	18,147	0.05%
2018/01/11	1	23.40	0	0.00	23.45	1	17,943	0.01%
2018/01/10	5	23.20	2	23.30	23.30	3	18,097	0.02%
2018/01/08	1	23.55	2	23.63	23.55	-1	18,700	-0.01%
2018/01/05	1	23.70	0	0.00	23.65	1	18,757	0.01%
2018/01/04	7	23.36	0	0.00	23.45	7	18,936	0.04%
2018/01/03	12.4	23.65	0	0.00	23.60	12.4	19,036	0.06%
2018/01/02	0	0.00	2	24.05	23.80	-2	18,881	-0.01%