緯創 (3231)-群益金鼎-海山券商分點個股進出

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
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2578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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/31	31.5	113.60	3	113.50	112.00	28.5	73,367	0.04%
2024/05/30	24.6	115.27	40	115.20	114.00	-15.4	74,322	-0.02%
2024/05/29	26.6	116.90	11.2	117.07	116.00	15.4	74,963	0.02%
2024/05/28	49.8	119.73	56	120.08	119.00	-6.2	75,364	-0.01%
2024/05/27	34.2	115.99	34.1	116.24	116.50	0.1	73,924	0.00%
2024/05/24	1	114.50	18	114.96	115.00	-17	74,640	-0.02%
2024/05/23	25	114.66	9	114.72	114.00	16	75,063	0.02%
2024/05/22	39	114.27	18	114.25	115.00	21	76,003	0.03%
2024/05/21	4	112.75	21	112.57	112.50	-17	77,104	-0.02%
2024/05/20	15.9	111.41	2	111.00	111.00	13.9	78,013	0.02%
2024/05/17	19.1	112.24	5	112.50	112.00	14.1	78,478	0.02%
2024/05/16	55.8	114.08	19	115.03	112.00	36.8	79,140	0.05%
2024/05/15	21	114.95	70.3	114.97	115.00	-49.3	79,763	-0.06%
2024/05/14	27	111.43	4	111.88	111.50	23	80,645	0.03%
2024/05/13	28.2	112.60	2	112.50	111.00	26.2	82,476	0.03%
2024/05/10	22.1	112.37	8	113.44	114.00	14.1	83,680	0.02%
2024/05/09	70	112.86	11	112.77	112.00	59	83,772	0.07%
2024/05/08	26.1	115.33	21.4	115.71	115.00	4.8	83,938	0.01%
2024/05/07	26.6	113.73	13.2	113.68	114.50	13.4	84,610	0.02%
2024/05/06	16	113.31	18	113.67	114.00	-2	85,451	0.00%
2024/05/03	27.4	112.92	8.1	112.24	111.00	19.3	86,165	0.02%
2024/05/02	6	113.42	13	114.31	114.50	-7	87,795	-0.01%
2024/04/30	5.5	113.83	35	113.10	113.50	-29.5	88,654	-0.03%
2024/04/29	1.2	114.17	21.3	114.76	114.00	-20.1	90,496	-0.02%
2024/04/26	12	113.88	14.2	113.37	113.00	-2.2	94,369	0.00%
2024/04/25	17.2	112.77	5	113.01	112.00	12.2	98,203	0.01%
2024/04/24	79	115.68	39	115.83	115.50	40	98,635	0.04%
2024/04/23	30	110.68	16.1	111.81	111.00	13.9	98,685	0.01%
2024/04/22	44.7	110.85	40	110.54	108.50	4.6	98,941	0.00%
2024/04/19	33.1	114.72	17	115.68	115.00	16.1	99,484	0.02%
2024/04/18	13	116.23	26	115.73	118.00	-13	100,151	-0.01%
2024/04/17	64.3	114.45	19	113.84	114.50	45.3	100,628	0.04%
2024/04/16	43.6	115.06	132	116.31	114.00	-88.5	99,977	-0.09%	大賣/
2024/04/15	16.2	119.91	27	120.54	119.50	-10.8	99,746	-0.01%
2024/04/12	52.4	122.82	12	122.92	122.50	40.4	99,486	0.04%
2024/04/11	42.3	124.31	26.3	123.74	123.00	16	98,973	0.02%
2024/04/10	40	126.56	23.1	126.81	125.50	16.9	98,514	0.02%
2024/04/09	169	127.66	14	128.00	126.00	155	97,978	0.16%	大買/鉅額交易
2024/04/08	46	131.60	46.7	131.50	132.00	-0.7	97,472	0.00%
2024/04/03	58.3	128.77	146.2	127.70	129.50	-87.8	97,382	-0.09%	大賣/
2024/04/02	26	124.13	31.1	124.14	125.00	-5.1	95,006	-0.01%
2024/04/01	54.1	123.65	19.2	123.22	122.50	34.9	94,296	0.04%
2024/03/29	87.1	125.67	279.9	126.19	125.00	-192.8	93,180	-0.21%	大賣/鉅額交易
2024/03/28	16.5	118.42	26.5	118.67	120.50	-10	90,381	-0.01%
2024/03/27	40.3	116.95	10	117.00	117.00	30.3	90,264	0.03%
2024/03/26	66.5	118.20	97.5	119.80	117.00	-31.1	91,006	-0.03%
2024/03/25	115.2	123.31	9.5	123.58	122.00	105.7	90,863	0.12%	大買/鉅額交易
2024/03/22	30.4	123.07	40	123.01	123.00	-9.6	91,132	-0.01%
2024/03/21	48	121.14	10.5	120.93	120.50	37.5	90,520	0.04%
2024/03/20	70	122.04	61	123.00	120.00	9	90,895	0.01%
2024/03/19	76.5	121.60	26.1	121.79	122.50	50.4	90,127	0.06%
2024/03/18	35.5	120.00	12.1	119.63	120.00	23.5	89,597	0.03%
2024/03/15	26	117.17	23	117.55	119.50	3	89,472	0.00%
2024/03/14	39.1	115.55	48	115.50	115.50	-8.9	88,677	-0.01%
2024/03/13	98.9	117.62	34	118.59	116.50	64.9	88,539	0.07%
2024/03/12	32	121.52	45	121.72	122.50	-13	87,599	-0.01%
2024/03/11	104.2	122.21	122.4	123.19	121.00	-18.2	86,981	-0.02%	大買/大賣/
2024/03/08	44.8	116.67	118.3	117.58	116.00	-73.5	84,658	-0.09%	大賣/
2024/03/07	40.5	117.31	15	117.03	116.00	25.5	84,305	0.03%
2024/03/06	42.4	119.84	23.2	120.07	119.50	19.2	84,380	0.02%
2024/03/05	66.9	121.79	78.8	120.98	121.50	-11.9	84,705	-0.01%
2024/03/04	65.1	118.24	43.1	118.46	116.50	22	83,596	0.03%
2024/03/01	44.4	118.47	54.4	118.45	118.00	-10	82,963	-0.01%
2024/02/29	25	114.08	12.2	114.64	115.50	12.8	82,639	0.02%
2024/02/27	38.6	113.97	21	113.38	113.50	17.6	82,161	0.02%
2024/02/26	17.2	116.51	36.2	116.54	117.00	-19	81,520	-0.02%
2024/02/23	76.9	119.38	37.4	118.78	116.00	39.5	82,394	0.05%
2024/02/22	74.3	121.60	54.1	120.47	119.00	20.2	82,377	0.02%
2024/02/21	48.3	118.22	14.6	118.53	118.50	33.7	81,420	0.04%
2024/02/20	59.3	122.55	20	121.45	122.00	39.3	80,732	0.05%
2024/02/19	30.4	124.25	11.6	123.48	122.50	18.7	80,311	0.02%
2024/02/16	32.9	127.29	44.2	127.46	126.00	-11.3	80,523	-0.01%
2024/02/15	101.6	131.66	82.1	132.01	130.50	19.5	79,728	0.02%	大買/
2024/02/05	62.2	123.58	39.2	123.24	124.50	23	78,923	0.03%
2024/02/02	48.9	117.95	91.7	119.33	120.00	-42.8	78,367	-0.05%
2024/02/01	9.9	114.13	12.5	114.22	115.00	-2.6	78,456	0.00%
2024/01/31	67.1	115.34	18.2	115.88	114.50	48.9	81,131	0.06%
2024/01/30	29	118.55	82.3	118.23	118.00	-53.3	80,957	-0.07%
2024/01/29	27.3	115.73	33	116.12	116.50	-5.7	80,092	-0.01%
2024/01/26	31.1	113.10	61.7	112.81	113.00	-30.6	79,717	-0.04%
2024/01/25	69.9	117.11	102.6	117.51	115.00	-32.7	79,371	-0.04%	大賣/
2024/01/24	55.5	116.22	37	115.85	116.00	18.5	77,578	0.02%
2024/01/23	46.6	115.90	55.5	115.96	117.00	-8.9	77,090	-0.01%
2024/01/22	46.4	115.37	117.3	115.89	116.50	-70.9	75,750	-0.09%	大賣/
2024/01/19	68	102.99	455.9	101.93	107.00	-387.9	72,889	-0.53%	大賣/鉅額交易
2024/01/18	49.1	97.03	50	97.31	97.70	-0.9	69,445	0.00%
2024/01/17	48.7	99.03	18	99.76	97.90	30.7	69,404	0.04%
2024/01/16	17.3	98.79	40	98.92	98.60	-22.7	69,586	-0.03%
2024/01/15	69.2	99.44	28	99.07	98.60	41.2	69,770	0.06%
2024/01/12	301.2	99.35	120.1	99.02	99.50	181.1	69,377	0.26%	大買/大賣/鉅額交易
2024/01/11	52.4	95.90	60.3	96.57	97.60	-7.9	68,947	-0.01%
2024/01/10	19.5	94.76	20.2	95.04	94.50	-0.6	70,996	0.00%
2024/01/09	62.3	95.24	46.7	95.69	94.00	15.6	72,328	0.02%
2024/01/08	10.8	94.79	7	95.11	94.40	3.8	72,025	0.01%
2024/01/05	19.1	93.84	20	94.55	93.60	-0.9	72,968	0.00%
2024/01/04	12.2	94.35	15.2	94.25	94.20	-3	74,314	0.00%
2024/01/03	15	93.02	18.3	93.48	93.50	-3.2	76,970	0.00%
2024/01/02	94.3	94.97	37.4	94.70	93.70	57	77,612	0.07%
2023/12/29	49	98.34	74.1	98.41	98.60	-25.1	76,858	-0.03%
2023/12/28	37	96.81	44	97.07	95.90	-7	76,126	-0.01%
2023/12/27	41	96.81	6.3	96.90	96.70	34.7	77,213	0.04%
2023/12/26	10	96.54	9	96.58	97.00	1	79,699	0.00%
2023/12/25	8	96.68	48.1	96.96	96.60	-40.1	80,972	-0.05%
2023/12/22	14	95.06	4	94.63	94.20	10	80,706	0.01%
2023/12/21	11.2	93.18	28.6	94.62	95.20	-17.5	80,789	-0.02%
2023/12/20	14	93.81	39.1	94.30	94.20	-25.1	80,167	-0.03%
2023/12/19	19.4	93.11	21	93.14	92.00	-1.6	79,775	0.00%
2023/12/18	24	92.67	24	92.43	92.30	0	80,271	0.00%
2023/12/15	31.2	92.09	13	92.40	91.60	18.2	81,153	0.02%
2023/12/14	27.8	93.69	31	93.91	93.10	-3.3	81,709	0.00%
2023/12/13	27.8	92.69	50	92.77	92.90	-22.2	81,924	-0.03%
2023/12/12	22.2	91.11	6	90.82	90.50	16.2	82,288	0.02%
2023/12/11	35.1	92.26	7	93.07	91.80	28.1	83,190	0.03%
2023/12/08	33.1	93.83	23.1	93.87	92.60	10	83,663	0.01%
2023/12/07	36.1	92.57	100.1	93.58	93.40	-64	84,174	-0.08%
2023/12/06	7.6	91.05	27.2	91.28	91.20	-19.6	85,906	-0.02%
2023/12/05	41.3	89.38	14	89.21	89.20	27.3	86,114	0.03%
2023/12/04	27	92.41	20.5	91.55	91.30	6.5	86,032	0.01%
2023/12/01	34.8	91.19	27.1	92.30	92.80	7.7	86,253	0.01%
2023/11/30	47.4	91.64	13	91.78	91.50	34.4	86,241	0.04%
2023/11/29	17	93.72	37.5	93.43	93.30	-20.5	86,498	-0.02%
2023/11/28	20.2	92.36	14	92.61	92.50	6.2	88,159	0.01%
2023/11/27	73	93.02	5	93.10	92.70	68	90,725	0.07%
2023/11/24	12	95.43	5	95.60	96.00	7	91,275	0.01%
2023/11/22	62.3	98.53	11.5	98.24	97.60	50.8	94,745	0.05%
2023/11/21	48.7	102.38	31.6	102.78	102.50	17.1	97,250	0.02%
2023/11/20	34	98.77	41	99.33	99.70	-7	100,938	-0.01%
2023/11/17	32.1	99.19	23	99.21	99.00	9.1	102,125	0.01%
2023/11/16	22.5	98.91	11	99.41	99.00	11.5	103,972	0.01%
2023/11/15	30	99.83	24.1	100.16	99.00	6	105,424	0.01%
2023/11/14	78.1	98.55	55	98.84	98.10	23.1	108,376	0.02%
2023/11/13	18.1	98.89	44	99.45	100.00	-25.9	112,049	-0.02%
2023/11/10	44.6	96.36	27	96.95	98.10	17.7	113,658	0.02%
2023/11/09	39	98.69	41.6	98.74	98.60	-2.6	114,264	0.00%
2023/11/08	78	98.36	122.7	98.61	97.30	-44.7	115,887	-0.04%	大賣/
2023/11/07	19.3	93.31	16.2	93.56	93.40	3.1	115,130	0.00%
2023/11/06	13.1	92.77	15	92.86	92.10	-1.9	118,831	0.00%
2023/11/03	19	92.21	35	93.47	91.20	-16	121,725	-0.01%
2023/11/02	16.2	93.09	10	92.84	92.80	6.2	126,175	0.00%
2023/11/01	10.1	90.08	9	89.96	89.50	1.1	127,805	0.00%
2023/10/31	26.2	91.38	16	91.08	89.40	10.1	132,840	0.01%
2023/10/30	11.1	95.10	23	95.20	93.70	-12	134,868	-0.01%
2023/10/27	36.1	95.68	22	96.14	94.30	14.1	138,647	0.01%
2023/10/26	13	93.22	22	93.39	93.20	-9	140,010	-0.01%
2023/10/25	15	96.10	17.2	95.92	95.30	-2.2	142,461	0.00%
2023/10/24	53.1	94.65	51.6	95.19	96.20	1.6	142,120	0.00%
2023/10/23	15	92.79	34	92.88	92.50	-19	141,242	-0.01%
2023/10/20	49	89.94	44.5	90.24	91.40	4.6	141,005	0.00%
2023/10/19	151.1	91.03	147.3	91.33	91.70	3.8	140,393	0.00%	大買/大賣/
2023/10/18	218.5	89.61	236.2	89.82	91.00	-17.7	139,872	-0.01%	大買/大賣/
2023/10/17	102.1	96.24	51	96.21	94.70	51.1	137,104	0.04%	大買/
2023/10/16	36.5	98.44	55.4	99.00	98.00	-19	135,942	-0.01%
2023/10/13	77.7	99.16	12.1	99.89	99.10	65.6	135,724	0.05%
2023/10/12	27.7	101.26	82.1	101.00	102.50	-54.4	134,759	-0.04%
2023/10/11	133.3	101.74	42.5	102.95	98.20	90.7	134,082	0.07%	大買/
2023/10/06	44.1	108.53	10.2	108.44	108.50	33.9	134,437	0.03%
2023/10/05	17.1	106.73	17.1	106.42	107.00	0	136,130	0.00%
2023/10/04	52.2	105.09	16.1	105.72	106.00	36.1	137,219	0.03%
2023/10/03	29.2	109.63	16.5	109.67	108.00	12.7	137,686	0.01%
2023/10/02	38	108.35	160.5	109.65	111.00	-122.5	138,259	-0.09%	大賣/鉅額交易
2023/09/28	47.9	102.71	24.1	102.86	101.50	23.8	137,680	0.02%
2023/09/27	8.1	102.31	4.2	102.87	103.00	3.9	137,943	0.00%
2023/09/26	10	101.45	14.1	103.03	101.50	-4.1	138,726	0.00%
2023/09/25	17.1	102.50	7	102.21	103.00	10.1	139,770	0.01%
2023/09/22	23.5	100.91	14.1	101.68	102.50	9.4	141,561	0.01%
2023/09/21	25.1	98.56	24.3	99.11	100.50	0.8	142,708	0.00%
2023/09/20	43.2	100.31	54.2	100.26	98.70	-11	143,098	-0.01%
2023/09/19	89.3	98.98	84	99.11	98.40	5.3	143,234	0.00%
2023/09/18	19.1	101.32	7.3	101.98	101.00	11.8	143,749	0.01%
2023/09/15	7	105.93	21.2	106.38	104.50	-14.2	145,515	-0.01%
2023/09/14	28	106.30	21.1	106.59	106.00	6.9	145,823	0.00%
2023/09/13	34.1	102.04	14	101.14	102.00	20.1	145,987	0.01%
2023/09/12	18	102.50	13	102.04	102.00	5	147,817	0.00%
2023/09/11	62.2	102.96	83.4	102.33	102.50	-21.2	149,199	-0.01%
2023/09/08	22	109.52	24	110.21	109.00	-2	149,315	0.00%
2023/09/07	23	111.46	10.8	111.67	110.00	12.3	150,140	0.01%
2023/09/06	20.1	113.60	42.1	113.24	113.50	-22.1	151,328	-0.01%
2023/09/05	43.1	111.75	31	111.44	112.50	12.1	152,889	0.01%
2023/09/04	39.2	112.12	45.3	112.21	112.50	-6.2	153,207	0.00%
2023/09/01	103.6	111.34	37.4	111.52	109.00	66.2	153,384	0.04%	大買/
2023/08/31	36.2	110.59	85.2	112.45	117.00	-49	151,878	-0.03%
2023/08/30	93.6	112.52	84	112.85	112.00	9.6	150,388	0.01%
2023/08/29	49.5	111.59	78.3	111.91	109.50	-28.9	152,731	-0.02%
2023/08/28	77.6	108.92	171	107.39	109.50	-93.4	153,126	-0.06%	大賣/
2023/08/25	231.9	112.39	69	112.43	111.00	162.9	155,577	0.10%	大買/鉅額交易
2023/08/24	311.4	126.84	210.3	127.10	122.50	101	153,948	0.07%	大買/大賣/鉅額交易
2023/08/23	93.1	124.01	101.3	124.20	127.50	-8.2	151,950	-0.01%	大賣/
2023/08/22	134.1	124.68	83.4	125.30	123.50	50.7	154,442	0.03%	大買/
2023/08/21	64.3	121.27	70.3	120.67	121.00	-6	155,205	0.00%
2023/08/18	244.9	121.42	190.9	122.54	120.50	54.1	154,552	0.03%	大買/大賣/
2023/08/17	201.4	127.79	66.2	128.31	129.00	135.3	151,273	0.09%	大買/鉅額交易
2023/08/16	84.1	123.60	105.4	119.27	128.00	-21.3	147,325	-0.01%	大賣/
2023/08/15	85.2	117.69	94.2	119.04	116.50	-9.1	145,781	-0.01%
2023/08/14	97.4	111.37	67.1	111.40	111.50	30.3	144,619	0.02%
2023/08/11	68	117.02	63.3	116.72	115.00	4.7	141,921	0.00%
2023/08/10	103.4	113.49	1,097.7	116.73	113.50	-994.3	140,567	-0.71%	大買/大賣/鉅額交易
2023/08/09	142.7	121.51	93.3	121.81	120.00	49.4	137,269	0.04%	大買/
2023/08/08	114.4	129.87	106.5	130.74	129.00	7.9	136,528	0.01%	大買/大賣/
2023/08/07	22	122.39	84.4	123.22	125.00	-62.4	131,929	-0.05%
2023/08/04	124.4	114.67	226	113.98	114.00	-101.5	130,249	-0.08%	大買/大賣/鉅額交易
2023/08/02	90.3	125.39	67.1	124.14	121.50	23.1	125,410	0.02%
2023/08/01	102.1	132.46	135.5	131.66	135.00	-33.4	123,181	-0.03%	大買/大賣/
2023/07/31	100.1	151.50	74.7	143.72	141.50	25.4	119,189	0.02%
2023/07/28	292.2	154.80	144.9	156.03	157.00	147.3	117,057	0.13%	大買/大賣/鉅額交易
2023/07/27	17.5	153.09	6.1	156.22	154.00	11.4	114,413	0.01%
2023/07/26	53	150.45	12.4	152.79	156.50	40.7	115,335	0.04%
2023/07/25	27.2	157.05	44.9	159.61	152.00	-17.7	115,259	-0.02%
2023/07/24	65.9	153.48	20.9	153.25	158.00	45	115,382	0.04%
2023/07/21	20	140.07	22.3	143.74	147.50	-2.3	115,512	0.00%
2023/07/20	46.1	132.68	28.4	133.05	134.50	17.7	115,954	0.02%
2023/07/19	226.9	131.81	5.2	129.97	128.00	221.7	116,322	0.19%	大買/鉅額交易
2023/07/18	15.1	137.16	20.3	135.19	133.00	-5.2	116,878	0.00%
2023/07/17	7.4	142.48	114.2	143.83	139.50	-106.8	117,000	-0.09%	大賣/鉅額交易
2023/07/14	33.1	139.71	22.5	137.63	142.00	10.6	118,026	0.01%
2023/07/13	76.1	133.05	65.5	133.37	132.00	10.6	117,676	0.01%
2023/07/12	54.3	121.32	56.5	121.70	124.00	-2.2	114,566	0.00%
2023/07/11	16	109.31	62.6	110.24	113.00	-46.6	112,635	-0.04%
2023/07/10	29	105.00	36.4	104.47	103.00	-7.4	111,414	-0.01%
2023/07/07	55	107.17	71.5	106.82	106.00	-16.5	110,867	-0.01%
2023/07/06	43	104.89	105.1	107.64	105.50	-62.1	109,008	-0.06%	大賣/
2023/07/05	83.2	101.98	52.1	102.33	102.50	31.1	107,848	0.03%
2023/07/04	77.5	103.98	52.5	102.98	105.00	25	106,113	0.02%
2023/07/03	45.4	95.77	33.4	95.68	95.70	12	105,150	0.01%
2023/06/30	65.9	86.93	77.3	88.90	90.80	-11.4	104,322	-0.01%
2023/06/29	53	81.55	69.7	82.43	83.60	-16.7	103,396	-0.02%
2023/06/28	67.5	80.69	48	80.17	78.70	19.5	101,949	0.02%
2023/06/27	64.5	80.96	60	80.72	79.60	4.5	100,933	0.00%
2023/06/26	73.5	81.55	65	81.90	82.80	8.5	100,256	0.01%
2023/06/21	64.7	80.58	96.4	82.09	84.10	-31.7	99,270	-0.03%
2023/06/20	129.2	77.57	51.2	77.87	77.70	78	97,590	0.08%	大買/
2023/06/19	71.5	79.68	41.6	79.80	78.40	29.9	96,478	0.03%
2023/06/16	33.3	81.16	59.1	80.79	80.20	-25.8	95,723	-0.03%
2023/06/15	71.3	78.57	35.1	79.38	80.20	36.2	93,255	0.04%
2023/06/14	155.4	76.25	107.3	75.51	76.70	48.1	90,825	0.05%	大買/大賣/
2023/06/13	619.1	71.70	90	71.81	71.80	529.1	87,985	0.60%	大買/鉅額交易
2023/06/12	49	72.03	20	72.15	70.70	29	86,804	0.03%
2023/06/09	38.1	71.00	73.6	71.87	73.00	-35.5	84,944	-0.04%
2023/06/08	17	69.05	70.2	68.83	68.00	-53.2	82,605	-0.06%
2023/06/07	50.1	69.46	30.4	68.99	68.60	19.7	81,273	0.02%
2023/06/06	138.2	71.20	137.1	70.73	70.60	1.1	79,813	0.00%	大買/大賣/
2023/06/05	136.2	71.81	118.3	71.07	71.00	17.9	79,062	0.02%	大買/大賣/
2023/06/02	108.4	73.40	96.5	74.08	71.10	11.9	77,459	0.02%	大買/
2023/06/01	34.1	67.56	46.3	68.00	69.40	-12.2	73,617	-0.02%
2023/05/31	61.1	66.60	142.1	66.92	66.70	-81	71,367	-0.11%	大賣/
2023/05/30	48.3	67.37	52	66.93	66.30	-3.8	66,044	-0.01%
2023/05/29	111.7	67.86	79	68.22	68.00	32.7	63,640	0.05%	大買/
2023/05/26	56.9	64.58	60.5	65.64	65.00	-3.5	60,859	-0.01%
2023/05/25	25.4	60.31	30.6	61.06	61.70	-5.2	56,693	-0.01%
2023/05/24	36.3	55.38	59.3	55.50	56.10	-23	53,445	-0.04%
2023/05/23	14.1	53.13	9.6	53.74	53.60	4.5	51,926	0.01%
2023/05/22	24.3	52.80	15	52.88	52.70	9.3	50,829	0.02%
2023/05/19	12.2	52.07	133.3	52.22	53.20	-121.1	49,902	-0.24%	大賣/鉅額交易
2023/05/18	0	0.00	23.2	51.05	50.60	-23.2	48,118	-0.05%
2023/05/17	5.8	49.28	7	49.36	49.45	-1.2	46,770	0.00%
2023/05/16	2	49.05	6.7	48.79	48.45	-4.7	45,829	-0.01%
2023/05/15	115	49.08	17	48.75	48.50	98	44,747	0.22%	大買/
2023/05/12	22.1	48.62	36.3	49.07	50.10	-14.3	43,504	-0.03%
2023/05/11	7.4	47.90	8	47.66	47.50	-0.6	40,848	0.00%
2023/05/10	27	48.49	4.1	47.99	48.10	22.9	40,176	0.06%
2023/05/09	5	49.32	10.1	49.32	50.00	-5.1	39,277	-0.01%
2023/05/08	42	50.51	43	50.34	49.90	-1	38,509	0.00%
2023/05/05	4	49.59	5	49.34	49.15	-1	37,793	0.00%
2023/05/04	14	48.30	51.1	48.18	49.55	-37.1	37,416	-0.10%
2023/05/03	5	48.84	8	48.98	48.95	-3	36,729	-0.01%
2023/05/02	21	48.31	104.8	49.27	50.10	-83.8	36,394	-0.23%	大賣/
2023/04/28	4	45.99	10	46.25	46.50	-6	35,295	-0.02%
2023/04/27	12	45.55	12.1	45.94	46.00	-0.1	34,667	0.00%
2023/04/26	2	44.83	10.1	44.63	45.00	-8.1	33,828	-0.02%
2023/04/25	28	44.54	10	43.50	43.70	18	32,985	0.05%
2023/04/24	7	46.25	25	46.15	46.20	-18	31,630	-0.06%
2023/04/21	9.1	44.53	11	44.45	44.50	-1.9	30,785	-0.01%
2023/04/20	22	45.57	12	45.86	45.80	10	29,599	0.03%
2023/04/19	9.5	45.10	36.5	45.54	45.65	-27	28,817	-0.09%
2023/04/18	16	43.48	47	43.64	43.45	-31	27,272	-0.11%
2023/04/17	11	44.50	6	44.58	44.20	5	26,654	0.02%
2023/04/14	26	44.83	10.2	44.43	43.95	15.8	26,180	0.06%
2023/04/13	2	44.45	0	0.00	44.45	2	25,236	0.01%
2023/04/12	20.5	45.22	74.1	44.90	45.15	-53.6	24,386	-0.22%
2023/04/11	20	43.41	25	43.69	43.45	-5	23,306	-0.02%
2023/04/10	5	41.72	36	42.83	43.40	-31	22,753	-0.14%
2023/04/07	3	41.17	6	40.58	40.60	-3	21,414	-0.01%
2023/04/06	4	40.54	8.1	41.19	41.40	-4.1	20,966	-0.02%
2023/03/31	8	41.50	16.3	41.48	41.85	-8.3	20,410	-0.04%
2023/03/30	10	41.44	47	41.29	41.60	-37	19,804	-0.19%
2023/03/29	2	39.08	18	39.24	39.55	-16	18,541	-0.09%
2023/03/28	40	39.71	8.6	39.62	39.40	31.4	18,323	0.17%
2023/03/27	11.5	40.87	24.2	41.05	41.20	-12.7	18,137	-0.07%
2023/03/24	9	39.62	22	39.46	40.00	-13	17,776	-0.07%
2023/03/23	12.7	39.14	96	39.45	39.65	-83.3	16,814	-0.50%
2023/03/22	10	38.13	37	38.15	38.20	-27	15,790	-0.17%
2023/03/21	21.4	37.13	51.3	37.32	37.55	-29.9	15,307	-0.20%
2023/03/20	9	35.67	97	35.61	35.90	-88	14,354	-0.61%
2023/03/17	3	34.80	17.2	34.98	34.95	-14.2	14,196	-0.10%
2023/03/16	1	34.55	0	0.00	34.55	1	13,982	0.01%
2023/03/15	3	34.68	26	34.38	34.50	-23	13,837	-0.17%
2023/03/14	0	0.00	3	33.75	33.55	-3	13,442	-0.02%
2023/03/13	10.2	32.81	10.4	33.39	33.65	-0.2	13,450	0.00%
2023/03/10	30.1	33.50	2	33.43	33.60	28.1	13,325	0.21%
2023/03/09	1	33.70	34	33.94	33.95	-33	13,293	-0.25%
2023/03/08	6	33.58	13.8	33.57	33.80	-7.8	13,102	-0.06%
2023/03/07	0.6	33.04	1	33.15	33.15	-0.4	12,831	0.00%
2023/03/06	0	0.00	3	32.80	32.85	-3	12,700	-0.02%
2023/03/03	0	0.00	5	32.53	32.65	-5	12,665	-0.04%
2023/03/02	1	32.20	1	32.20	32.35	0	12,673	0.00%
2023/03/01	0.2	32.15	1	32.60	32.55	-0.8	12,625	-0.01%
2023/02/24	13.5	33.04	18.3	33.14	33.15	-4.8	12,354	-0.04%
2023/02/23	0	0.00	24	32.16	32.20	-24	11,845	-0.20%
2023/02/21	0	0.00	3	31.70	31.75	-3	11,700	-0.03%
2023/02/20	1	31.75	1.1	31.70	31.70	-0.1	11,823	0.00%
2023/02/17	0.2	31.55	1	31.60	31.65	-0.9	11,955	-0.01%
2023/02/16	0.2	31.61	0	0.00	31.50	0.2	12,054	0.00%
2023/02/14	6	31.73	10	31.75	31.75	-4	12,160	-0.03%
2023/02/13	15	31.63	1	31.65	31.70	14	12,208	0.11%
2023/02/10	0	31.45	1	31.35	31.20	-1	12,266	-0.01%
2023/02/09	0	31.55	0	0.00	31.80	0	12,478	0.00%
2023/02/08	1	31.90	0	0.00	31.90	1	12,584	0.01%
2023/02/06	1	31.90	0	0.00	31.95	1	12,536	0.01%
2023/02/03	0	0.00	3	31.82	31.95	-3	12,466	-0.02%
2023/02/02	0	0.00	3	31.75	31.80	-3	12,352	-0.02%
2023/02/01	2.1	31.35	0	0.00	31.40	2.1	12,154	0.02%
2023/01/31	0	0.00	1	31.40	31.50	-1	12,085	-0.01%
2023/01/30	16.1	30.60	39.9	30.79	31.20	-23.8	11,639	-0.20%
2023/01/16	0.8	30.00	0	0.00	30.10	0.8	11,192	0.01%
2023/01/12	0	0.00	2	30.00	30.10	-2	11,461	-0.02%
2023/01/11	1	30.20	12	30.29	30.30	-11	11,486	-0.10%
2023/01/10	0	0.00	3	30.10	30.15	-3	11,454	-0.03%
2023/01/09	0	0.00	3	30.00	30.00	-3	11,397	-0.03%
2023/01/06	1	29.40	4	29.45	29.30	-3	11,294	-0.03%
2023/01/03	10	29.00	0	0.00	29.20	10	11,411	0.09%
2022/12/30	2	29.40	5	29.50	29.40	-3	11,354	-0.03%
2022/12/29	0	0.00	2	29.00	29.45	-2	11,320	-0.02%
2022/12/28	0	29.20	0	0.00	29.30	0	11,333	0.00%
2022/12/26	6	29.81	15	29.58	29.65	-9	11,466	-0.08%
2022/12/23	10.2	29.70	0	0.00	29.90	10.2	11,554	0.09%
2022/12/21	5	30.00	11	30.21	30.05	-6	11,359	-0.05%
2022/12/20	1	30.15	10	30.19	30.10	-9	11,021	-0.08%
2022/12/19	0.7	30.35	39	30.28	30.50	-38.3	10,535	-0.36%
2022/12/16	5	29.45	17	29.45	30.00	-12	9,847	-0.12%
2022/12/15	0	0.00	6	29.19	29.30	-6	9,325	-0.06%
2022/12/14	32	29.05	36	29.01	29.15	-4	9,391	-0.04%
2022/12/13	2	28.93	7	28.96	28.90	-5	9,446	-0.05%
2022/12/12	0	0.00	2	28.40	28.50	-2	9,340	-0.02%
2022/12/09	2	28.20	14	28.31	28.40	-12	9,552	-0.13%
2022/12/08	30	27.65	17	27.76	27.80	13	9,404	0.14%
2022/12/07	2	27.30	1	27.15	27.30	1	9,349	0.01%
2022/12/05	2	27.33	0	0.00	27.35	2	9,314	0.02%
2022/12/01	1	27.80	0	0.00	27.50	1	9,279	0.01%
2022/11/30	1	27.45	0	0.00	27.65	1	9,253	0.01%
2022/11/29	0	0.00	8	27.48	27.65	-8	9,274	-0.09%
2022/11/28	8	27.08	0	0.00	27.10	8	9,222	0.09%
2022/11/24	0	27.45	0	0.00	27.35	0	9,309	0.00%
2022/11/23	1	27.30	0	0.00	27.50	1	9,397	0.01%
2022/11/18	5	27.80	5	27.70	27.65	0	9,511	0.00%
2022/11/16	0	0.00	8	27.48	27.70	-8	9,458	-0.08%
2022/11/14	0.2	27.50	0	0.00	27.50	0.2	9,287	0.00%
2022/11/11	0	0.00	6	27.49	27.50	-6	9,163	-0.07%
2022/11/10	0.1	27.10	0	0.00	27.20	0.1	8,994	0.00%
2022/11/09	0	27.25	0	0.00	27.35	0	9,062	0.00%
2022/11/08	0	0.00	3	27.28	27.25	-3	9,048	-0.03%
2022/11/07	5	26.55	6	26.74	26.80	-1	8,928	-0.01%
2022/11/04	8.2	25.26	0	0.00	25.35	8.2	8,804	0.09%
2022/11/03	2	25.90	2	25.85	25.80	0	8,643	0.00%
2022/11/02	3	25.92	0	0.00	25.95	3	8,781	0.03%
2022/10/26	0.1	25.85	0	0.00	25.85	0.1	9,207	0.00%
2022/10/21	0	26.20	0	0.00	26.10	0	9,298	0.00%
2022/10/18	0.1	26.25	0	0.00	26.20	0.1	8,926	0.00%
2022/10/14	2	26.50	0	0.00	26.55	2	8,746	0.02%
2022/10/13	0.1	26.55	10	26.35	26.50	-9.9	8,757	-0.11%
2022/10/12	2	26.45	0	0.00	26.50	2	8,748	0.02%
2022/10/11	0.2	26.45	1	26.65	26.30	-0.9	8,716	-0.01%
2022/10/07	4	26.85	0	0.00	26.80	4	8,691	0.05%
2022/10/05	0	0.00	2	27.25	27.10	-2	8,782	-0.02%
2022/10/04	0	0.00	1	27.00	27.10	-1	8,827	-0.01%
2022/10/03	1	26.30	0	0.00	26.75	1	8,819	0.01%
2022/09/30	2.3	26.82	0	0.00	26.55	2.3	8,859	0.03%
2022/09/29	0	0.00	1	27.45	27.35	-1	8,855	-0.01%
2022/09/26	0.2	26.85	0	0.00	26.95	0.2	9,479	0.00%
2022/09/23	0	0.00	10	27.35	27.25	-10	9,602	-0.10%
2022/09/21	0.1	27.50	0	0.00	27.40	0.1	9,831	0.00%
2022/09/20	0	0.00	1	27.65	27.80	-1	9,690	-0.01%
2022/09/19	1	27.05	0	0.00	27.55	1	9,452	0.01%
2022/09/16	5	27.00	0	0.00	27.35	5	9,314	0.05%
2022/09/15	0	0.00	4	27.60	27.35	-4	9,093	-0.04%
2022/09/13	0.2	27.60	0	0.00	27.65	0.2	9,082	0.00%
2022/09/07	4	26.78	0	0.00	26.75	4	9,324	0.04%
2022/09/06	0	0.00	35	26.90	26.95	-35	9,343	-0.37%
2022/09/05	1	27.10	0	0.00	27.15	1	9,307	0.01%
2022/09/01	6	27.45	0	0.00	27.45	6	9,245	0.06%
2022/08/30	7	27.44	0	0.00	27.50	7	9,167	0.08%
2022/08/29	2	27.35	0	0.00	27.35	2	9,085	0.02%
2022/08/25	1	28.05	0	0.00	27.95	1	9,016	0.01%
2022/08/24	0	28.00	0	0.00	27.85	0	9,036	0.00%
2022/08/22	1	28.15	2	28.38	28.20	-1	9,079	-0.01%
2022/08/19	0	0.00	3	28.47	28.50	-3	9,069	-0.03%
2022/08/18	0	0.00	3	28.15	28.35	-3	9,070	-0.03%
2022/08/15	4	28.01	3	28.05	27.90	1	9,039	0.01%
2022/08/12	0	0.00	5	28.47	28.65	-5	8,959	-0.06%
2022/08/11	0	0.00	1	28.35	28.40	-1	8,965	-0.01%
2022/08/10	0	0.00	7	27.94	28.15	-7	8,842	-0.08%
2022/08/09	0.2	27.90	42	27.83	28.00	-41.9	8,789	-0.48%
2022/08/08	1	27.45	20	27.63	27.65	-19	8,686	-0.22%
2022/08/05	15	27.30	0	0.00	27.35	15	8,636	0.17%
2022/08/04	0.1	26.70	0	0.00	26.70	0.1	8,585	0.00%
2022/08/03	10	26.45	12.6	26.77	26.85	-2.6	8,611	-0.03%
2022/08/02	1	26.05	0	0.00	26.40	1	8,779	0.01%
2022/07/29	0	26.35	0	0.00	26.50	0	9,047	0.00%
2022/07/27	0	0.00	2	25.80	26.00	-2	8,975	-0.02%
2022/07/26	0	0.00	4	25.30	25.40	-4	8,980	-0.04%
2022/07/25	0	0.00	1	25.30	25.20	-1	9,026	-0.01%
2022/07/21	1	24.95	18	25.25	25.10	-17	9,340	-0.18%
2022/07/20	0	0.00	2	25.10	24.90	-2	9,412	-0.02%
2022/07/19	2	24.45	0	0.00	24.65	2	9,608	0.02%
2022/07/14	0	0.00	1	24.35	24.30	-1	9,570	-0.01%
2022/07/12	4.1	24.01	0	0.00	23.95	4.1	9,525	0.04%
2022/07/11	3	24.80	4	24.53	24.45	-1	9,411	-0.01%
2022/07/08	10	24.05	0	0.00	24.05	10	9,294	0.11%
2022/07/07	5	23.23	0	0.00	23.60	5	9,233	0.05%
2022/07/06	20	23.43	0	0.00	23.40	20	9,172	0.22%
2022/07/05	9	26.25	0	0.00	26.25	9	8,734	0.10%
2022/07/04	2	26.40	0	0.00	26.30	2	8,555	0.02%
2022/07/01	9	26.51	0	0.00	26.35	9	8,570	0.11%
2022/06/30	9.1	26.83	0	0.00	26.70	9.1	8,398	0.11%
2022/06/29	5.1	27.65	0	0.00	27.65	5.1	8,141	0.06%
2022/06/27	1	28.75	1	28.40	28.45	0	8,146	0.00%
2022/06/24	0	0.00	3	28.57	28.70	-3	8,126	-0.04%
2022/06/23	1	28.05	0	0.00	28.15	1	8,119	0.01%
2022/06/20	1	28.40	0	0.00	28.20	1	8,198	0.01%
2022/06/17	1	28.45	0	0.00	28.95	1	8,162	0.01%
2022/06/16	0	0.00	1	28.85	28.85	-1	8,147	-0.01%
2022/06/13	3	28.13	0	0.00	28.45	3	8,367	0.04%
2022/06/10	0	0.00	2	28.85	28.80	-2	8,385	-0.02%
2022/06/09	1	28.75	0	0.00	28.75	1	8,437	0.01%
2022/06/07	2	28.55	0	0.00	28.55	2	8,551	0.02%
2022/06/06	35	28.70	0	0.00	28.55	35	8,762	0.40%
2022/06/02	2.1	28.77	0	0.00	28.80	2.1	8,880	0.02%
2022/06/01	10	28.70	1	28.75	28.60	9	9,181	0.10%
2022/05/31	0	0.00	1	28.60	28.40	-1	9,331	-0.01%
2022/05/30	0	0.00	1	28.20	28.20	-1	9,486	-0.01%
2022/05/23	0	27.70	0	0.00	27.60	0	16,041	0.00%
2022/05/18	0	0.00	2	28.00	27.85	-2	16,634	-0.01%
2022/05/17	0	0.00	0.5	27.80	27.85	-0.5	16,654	0.00%
2022/05/13	0	0.00	3	27.10	27.15	-3	17,090	-0.02%
2022/05/12	1	27.10	0	0.00	27.00	1	17,210	0.01%
2022/05/11	0.5	27.35	20	27.25	27.30	-19.5	17,331	-0.11%
2022/05/10	1	27.30	0	0.00	27.40	1	17,953	0.01%
2022/05/09	6	27.71	0	0.00	27.70	6	18,037	0.03%
2022/05/06	2	28.78	0	0.00	29.05	2	18,036	0.01%
2022/05/05	0	0.00	6	29.05	29.15	-6	18,217	-0.03%
2022/04/29	2	28.45	35	28.40	28.50	-33	19,259	-0.17%
2022/04/27	2.2	28.45	0	0.00	28.25	2.2	20,025	0.01%
2022/04/26	0.2	28.90	10	28.90	28.85	-9.8	20,920	-0.05%
2022/04/25	4	28.79	2	28.50	28.60	2	20,981	0.01%
2022/04/21	2	29.35	0	0.00	29.30	2	20,976	0.01%
2022/04/20	0.1	29.25	0	0.00	29.15	0.1	21,222	0.00%
2022/04/19	0	29.30	0	0.00	29.25	0	21,442	0.00%
2022/04/18	1	29.15	3	29.22	29.35	-2	21,638	-0.01%
2022/04/15	1	29.30	2	29.38	29.40	-1	21,712	0.00%
2022/04/14	1	29.45	0	0.00	29.50	1	21,752	0.00%
2022/04/12	4.1	29.04	0	0.00	29.00	4.1	21,825	0.02%
2022/04/11	2	29.25	0	0.00	29.05	2	21,787	0.01%
2022/04/08	1	29.20	0.1	29.35	29.15	0.9	21,735	0.00%
2022/04/07	43	29.50	0	0.00	29.25	43	21,684	0.20%
2022/04/06	10	29.80	0	0.00	29.80	10	21,532	0.05%
2022/03/31	0	0.00	10	30.00	29.75	-10	21,547	-0.05%
2022/03/30	1	29.90	0	0.00	29.85	1	21,445	0.00%
2022/03/29	0	0.00	1	29.90	29.80	-1	21,425	0.00%
2022/03/28	0.3	29.80	0.8	29.90	29.95	-0.5	21,459	0.00%
2022/03/25	1	29.90	4	29.90	29.85	-3	21,537	-0.01%
2022/03/24	12	29.65	2	29.70	29.70	10	21,579	0.05%
2022/03/23	10	30.03	0	0.00	29.80	10	21,573	0.05%
2022/03/22	1	30.15	0	0.00	30.00	1	21,462	0.00%
2022/03/21	1	30.10	5	30.04	30.05	-4	21,350	-0.02%
2022/03/18	6	29.54	6	29.67	29.75	0	21,183	0.00%
2022/03/17	4	29.64	0	0.00	29.60	4	21,161	0.02%
2022/03/15	2	29.50	0	0.00	29.35	2	20,977	0.01%
2022/03/14	1	29.50	0.3	29.55	29.65	0.7	20,942	0.00%
2022/03/09	3	28.83	0	0.00	28.80	3	20,932	0.01%
2022/03/08	5	28.94	2	28.85	28.95	3	20,708	0.01%
2022/03/07	9	28.98	0	0.00	28.90	9	20,692	0.04%
2022/03/03	1	29.45	1	29.40	29.50	0	20,771	0.00%
2022/03/02	0	29.35	0	0.00	29.35	0	20,565	0.00%
2022/03/01	4	29.61	1	29.75	29.35	3	20,298	0.01%
2022/02/25	0	0.00	2	29.50	29.40	-2	19,738	-0.01%
2022/02/24	13	29.21	139	29.11	29.25	-126	15,179	-0.83%	大賣/鉅額交易
2022/02/23	4	30.04	35	30.30	30.00	-31	14,379	-0.22%
2022/02/22	3	30.08	35	30.10	30.25	-32	14,076	-0.23%
2022/02/21	1	30.30	1	30.20	30.30	0	13,822	0.00%
2022/02/18	0	0.00	30	30.55	30.30	-30	13,645	-0.22%
2022/02/17	20.2	30.55	0	0.00	30.60	20.2	13,443	0.15%
2022/02/16	0.3	30.45	0.3	30.50	30.40	0	13,387	0.00%
2022/02/15	5.2	30.14	0	0.00	30.65	5.2	13,191	0.04%
2022/02/14	1.1	30.33	2	30.55	30.30	-0.9	12,885	-0.01%
2022/02/11	1	30.85	1	30.85	31.00	0	12,731	0.00%
2022/02/10	20	30.70	3	30.70	30.80	17	12,609	0.13%
2022/02/09	3	31.88	3	31.83	32.00	0	12,229	0.00%
2022/02/08	1	31.95	6	31.94	32.00	-5	12,001	-0.04%
2022/02/07	0	31.35	3	31.43	31.60	-3	11,987	-0.02%
2022/01/26	19	31.29	7	31.29	31.35	12	11,803	0.10%
2022/01/25	2	31.25	12	31.46	31.60	-10	11,590	-0.09%
2022/01/24	1	30.75	4	31.15	31.45	-3	11,204	-0.03%
2022/01/21	5	31.10	5	31.15	31.25	0	10,801	0.00%
2022/01/20	8	31.06	16	31.31	31.50	-8	10,475	-0.08%
2022/01/19	47	30.31	24	30.95	30.95	23	9,896	0.23%
2022/01/18	0	30.05	10	30.11	30.00	-10	8,844	-0.11%
2022/01/17	1	30.10	10	30.06	30.15	-9	8,720	-0.10%
2022/01/14	0	29.85	5	29.85	29.85	-5	8,630	-0.06%
2022/01/13	0	0.00	5	29.88	30.00	-5	8,751	-0.06%
2022/01/12	103	29.79	2	29.60	29.75	101	8,633	1.17%	大買/鉅額交易
2022/01/11	1	29.20	10	29.25	29.35	-9	8,401	-0.11%
2022/01/10	2	29.15	1	29.10	29.10	1	8,222	0.01%
2022/01/07	2	29.00	0	0.00	29.05	2	8,195	0.02%
2022/01/06	2	28.95	5	29.00	28.95	-3	8,183	-0.04%
2021/12/29	0	0.00	5	29.21	29.25	-5	8,830	-0.06%
2021/12/28	0	29.15	5	29.15	29.20	-5	8,874	-0.06%
2021/12/27	0	29.10	2	29.20	29.20	-2	8,883	-0.02%
2021/12/24	0	29.15	0	0.00	29.10	0	8,970	0.00%
2021/12/22	2	28.95	0.3	29.00	28.95	1.7	9,038	0.02%
2021/12/21	0	0.00	5	29.10	28.95	-5	8,999	-0.06%
2021/12/20	5	28.85	4	28.86	28.90	1	8,949	0.01%
2021/12/16	1	28.90	0	0.00	29.05	1	8,842	0.01%
2021/12/15	0	29.00	1	28.90	29.00	-1	8,920	-0.01%
2021/12/14	22	28.95	0	29.05	29.00	22	9,055	0.24%
2021/12/13	2	29.00	2	29.40	29.00	0	9,093	0.00%
2021/12/09	2	29.05	0	0.00	29.15	2	9,208	0.02%
2021/12/08	0	0.00	1	29.15	29.20	-1	9,224	-0.01%
2021/12/07	1	29.30	0	0.00	29.35	1	9,211	0.01%
2021/12/06	0	0.00	1	29.30	29.30	-1	9,161	-0.01%
2021/12/02	4	29.20	0	0.00	29.15	4	9,150	0.04%
2021/12/01	2	29.23	0	0.00	29.30	2	9,177	0.02%
2021/11/30	0	0.00	4	29.89	28.60	-4	9,029	-0.04%
2021/11/29	1	28.75	11	29.30	29.30	-10	8,533	-0.12%
2021/11/26	4	29.39	1	29.30	29.15	3	8,478	0.04%
2021/11/25	3	29.40	9	29.51	29.65	-6	8,556	-0.07%
2021/11/23	2	29.00	0	0.00	29.10	2	8,519	0.02%
2021/11/22	36	29.25	1	29.20	29.40	35	8,569	0.41%
2021/11/19	1	29.15	0	0.00	29.20	1	8,606	0.01%
2021/11/18	1	28.70	0	0.00	28.80	1	8,619	0.01%
2021/11/17	2	28.85	0	0.00	28.80	2	8,680	0.02%
2021/11/16	0	0.00	34	28.75	29.05	-34	8,713	-0.39%
2021/11/12	0	0.00	1	28.70	28.80	-1	8,839	-0.01%
2021/11/11	0	28.75	0	0.00	28.65	0	8,921	0.00%
2021/11/10	0	28.70	1	28.70	28.95	-1	9,163	-0.01%
2021/11/09	0	0.00	2	28.80	28.85	-2	9,297	-0.02%
2021/11/08	32	28.59	1	28.45	28.45	31	9,288	0.33%
2021/11/05	3	29.47	2	29.55	29.55	1	9,167	0.01%
2021/11/04	181	29.70	190	29.75	29.80	-9	9,214	-0.10%	大買/大賣/
2021/11/02	1	29.15	4	29.15	29.20	-3	9,382	-0.03%
2021/11/01	0	28.95	9	29.03	29.10	-9	9,537	-0.09%
2021/10/29	0	29.10	0	0.00	29.20	0	9,619	0.00%
2021/10/28	0	0.00	1.4	29.34	29.35	-1.4	9,800	-0.01%
2021/10/27	2	29.25	1	29.20	29.35	1	9,985	0.01%
2021/10/26	2	29.30	140	29.25	29.30	-138	10,226	-1.35%	大賣/鉅額交易
2021/10/25	3	29.15	3	29.25	29.20	0	10,286	0.00%
2021/10/22	1	29.20	7	29.19	29.25	-6	10,483	-0.06%
2021/10/21	10	29.21	7	29.24	29.10	3	10,481	0.03%
2021/10/20	0	0.00	5	28.74	28.90	-5	10,426	-0.05%
2021/10/19	6	28.42	0	0.00	28.50	6	10,454	0.06%
2021/10/18	0	0.00	0.3	28.55	28.35	-0.3	10,711	0.00%
2021/10/15	1	28.60	4	28.60	28.70	-3	12,208	-0.02%
2021/10/13	0	0.00	2	28.65	28.70	-2	12,980	-0.02%
2021/10/12	3	28.40	3	28.62	28.70	0	13,135	0.00%
2021/10/08	1	28.30	1	28.35	28.40	0	13,243	0.00%
2021/10/07	7	28.33	56.1	28.34	28.35	-49.1	13,279	-0.37%
2021/10/05	2	27.15	0	0.00	27.40	2	13,192	0.02%
2021/10/04	4	27.15	1	27.35	27.15	3	13,283	0.02%
2021/10/01	12.3	27.29	2	27.35	27.45	10.3	13,427	0.08%
2021/09/29	1	27.20	11	27.25	27.25	-10	13,541	-0.07%
2021/09/27	10	27.60	0	27.75	27.60	10	13,995	0.07%
2021/09/24	10	27.80	2	27.75	27.70	8	14,038	0.06%
2021/09/23	0	0.00	9	27.69	27.75	-9	14,059	-0.06%
2021/09/22	3	27.35	6	27.47	27.40	-3	14,101	-0.02%
2021/09/17	0	0.00	2	27.80	27.70	-2	14,159	-0.01%
2021/09/16	2	27.50	0	0.00	27.70	2	14,152	0.01%
2021/09/15	3	27.82	28	27.75	27.75	-25	14,166	-0.18%
2021/09/13	12	26.98	0	0.00	27.05	12	14,016	0.09%
2021/09/10	3	27.15	2	27.15	27.15	1	14,056	0.01%
2021/09/09	14	27.09	0	0.00	27.10	14	14,211	0.10%
2021/09/08	9	27.17	0	0.00	27.20	9	14,292	0.06%
2021/09/07	1	27.40	1	27.50	27.45	0	14,376	0.00%
2021/09/06	0	0.00	0.6	27.70	27.55	-0.6	14,502	0.00%
2021/09/03	0	0.00	1	27.55	27.55	-1	14,530	-0.01%
2021/09/02	6.1	27.59	3	27.60	27.50	3.1	14,725	0.02%
2021/09/01	0.6	27.60	0.1	27.65	27.55	0.5	14,856	0.00%
2021/08/31	3	27.43	0	0.00	27.40	3	14,874	0.02%
2021/08/30	0	0.00	1	27.60	27.65	-1	14,854	-0.01%
2021/08/27	4.2	27.39	2	27.45	27.50	2.2	14,902	0.01%
2021/08/26	1.4	27.34	2	27.35	27.35	-0.6	14,962	0.00%
2021/08/25	1	27.80	2	27.60	27.75	-1	15,092	-0.01%
2021/08/24	5	27.36	9	27.53	27.60	-4	15,225	-0.03%
2021/08/23	42	27.00	10	27.00	26.95	32	15,310	0.21%
2021/08/20	0	0.00	5	26.87	26.90	-5	15,435	-0.03%
2021/08/19	23	26.69	4	26.80	26.70	19	16,216	0.12%
2021/08/18	7.1	26.96	0	0.00	27.00	7.1	16,212	0.04%
2021/08/17	3.1	26.82	0	0.00	26.75	3.1	16,279	0.02%
2021/08/16	14.1	26.90	0	0.00	26.70	14.1	16,316	0.09%
2021/08/13	11.5	27.07	30	27.00	27.15	-18.5	16,292	-0.11%
2021/08/12	20	27.30	0	0.00	27.35	20	16,283	0.12%
2021/08/11	4.3	27.26	7	27.20	27.20	-2.7	16,355	-0.02%
2021/08/10	9	27.11	6	27.20	27.20	3	16,448	0.02%
2021/08/09	8	27.32	17	27.34	27.30	-9	16,610	-0.05%
2021/08/06	124.5	27.69	12	27.52	27.70	112.5	16,679	0.67%	大買/鉅額交易
2021/08/05	7	27.10	0	0.00	27.10	7	16,561	0.04%
2021/08/04	10	27.19	0.1	27.50	27.30	10	16,863	0.06%
2021/08/03	29	27.30	100	27.20	27.40	-71	17,018	-0.42%
2021/08/02	22	27.62	3	27.55	27.60	19	17,057	0.11%
2021/07/30	5	27.93	6	28.00	27.75	-1	16,996	-0.01%
2021/07/29	2	28.00	0	0.00	28.00	2	16,936	0.01%
2021/07/28	4.4	27.93	0	0.00	28.05	4.4	17,088	0.03%
2021/07/27	2	28.20	0	0.00	28.15	2	17,297	0.01%
2021/07/26	6	28.16	3.1	28.41	28.10	2.9	17,603	0.02%
2021/07/23	6	28.19	2.1	28.16	28.10	3.9	17,588	0.02%
2021/07/22	20	28.12	1	28.60	28.20	19	17,556	0.11%
2021/07/21	64.3	28.34	1	28.40	28.05	63.3	17,414	0.36%
2021/07/20	112.8	31.45	0	0.00	31.20	112.8	16,072	0.70%	大買/鉅額交易
2021/07/19	25	31.50	7.1	31.50	31.65	17.9	15,731	0.11%
2021/07/16	4	31.69	0	0.00	31.75	4	15,823	0.03%
2021/07/15	63	32.05	33	31.96	31.95	30	15,840	0.19%
2021/07/14	1	32.25	1	32.45	32.10	0	15,771	0.00%
2021/07/13	5	32.39	7	32.41	32.20	-2	15,830	-0.01%
2021/07/12	0	0.00	10	32.71	32.65	-10	15,761	-0.06%
2021/07/09	1	32.75	0	0.00	32.70	1	15,802	0.01%
2021/07/08	12	32.91	6	33.06	32.80	6	16,007	0.04%
2021/07/07	0.1	32.65	8	32.74	32.75	-7.9	16,035	-0.05%
2021/07/06	3	32.40	3	32.67	32.70	0	16,221	0.00%
2021/07/05	3.2	32.60	10	32.53	32.55	-6.9	16,263	-0.04%
2021/07/02	14	32.25	7	31.85	32.35	7	16,203	0.04%
2021/06/30	3	30.95	0	0.00	31.00	3	16,096	0.02%
2021/06/29	21	30.75	3	30.75	30.75	18	16,144	0.11%
2021/06/28	0	0.00	1	30.95	30.80	-1	16,267	-0.01%
2021/06/25	3	30.55	4	30.93	30.80	-1	16,274	-0.01%
2021/06/24	1	30.45	1	30.55	30.40	0	16,354	0.00%
2021/06/23	5	30.39	0	0.00	30.40	5	16,487	0.03%
2021/06/22	2	30.53	2	30.75	30.40	0	16,918	0.00%
2021/06/21	0	30.70	5	30.70	30.30	-5	17,834	-0.03%
2021/06/18	0	30.80	3	30.92	30.65	-3	18,194	-0.02%
2021/06/17	1	30.60	1	30.95	30.60	0	18,405	0.00%
2021/06/16	0	0.00	7	30.84	30.60	-7	19,062	-0.04%
2021/06/15	1	30.10	0.3	30.25	30.15	0.7	19,614	0.00%
2021/06/11	4	30.19	1	30.20	30.15	3	19,612	0.02%
2021/06/10	3	30.13	0	0.00	30.25	3	19,681	0.02%
2021/06/09	2	30.18	2	30.10	30.20	0	19,730	0.00%
2021/06/08	0	0.00	3	30.75	30.65	-3	19,762	-0.02%
2021/06/07	13	30.47	0	0.00	30.55	13	19,818	0.07%
2021/06/04	0	0.00	5	30.85	30.95	-5	19,841	-0.03%
2021/06/03	1	31.20	0	0.00	31.25	1	19,870	0.01%
2021/06/02	7	31.53	2.1	31.42	31.35	4.9	19,923	0.02%
2021/06/01	4	31.28	7	31.43	31.40	-3	19,887	-0.02%
2021/05/31	23	30.68	29	30.72	30.75	-6	19,846	-0.03%
2021/05/28	3	29.80	7	30.44	30.55	-4	19,835	-0.02%
2021/05/27	1	29.70	11	29.65	29.55	-10	19,905	-0.05%
2021/05/26	0	0.00	2	30.00	29.70	-2	19,518	-0.01%
2021/05/25	2	29.58	5.6	29.75	29.55	-3.6	19,581	-0.02%
2021/05/24	6	29.13	0	0.00	29.30	6	19,634	0.03%
2021/05/21	4	29.11	1	29.55	29.10	3	19,682	0.02%
2021/05/20	7	29.25	0	0.00	29.20	7	19,584	0.04%
2021/05/19	0	0.00	2	29.10	29.15	-2	19,594	-0.01%
2021/05/18	16	28.53	2	28.60	28.70	14	19,648	0.07%
2021/05/17	6	28.28	3	28.05	27.90	3	19,605	0.02%
2021/05/14	8	29.74	1	29.65	29.55	7	19,375	0.04%
2021/05/13	3.8	29.71	0	0.00	29.70	3.8	19,318	0.02%
2021/05/12	3	29.68	8.8	29.83	30.00	-5.8	19,135	-0.03%
2021/05/11	3	30.67	0	0.00	30.50	3	18,813	0.02%
2021/05/10	9	30.62	9.3	30.71	31.20	-0.3	18,683	0.00%
2021/05/07	0	0.00	0.1	31.15	31.15	-0.1	19,015	0.00%
2021/05/06	10	30.87	4	30.80	30.75	6	19,568	0.03%
2021/05/05	8	30.88	0	0.00	30.80	8	20,029	0.04%
2021/05/04	9	30.87	2	30.98	31.15	7	19,961	0.04%
2021/05/03	35	31.74	0.1	32.20	31.65	34.9	19,780	0.18%
2021/04/29	1	32.60	10	32.50	32.70	-9	19,586	-0.05%
2021/04/27	2	32.65	0	0.00	32.60	2	19,730	0.01%
2021/04/26	6	32.75	7	32.81	32.80	-1	19,659	-0.01%
2021/04/23	25	32.23	60	32.20	32.45	-35	19,574	-0.18%
2021/04/22	20	32.63	5	32.95	32.55	15	19,688	0.08%
2021/04/21	18	33.04	4	33.11	33.00	14	19,681	0.07%
2021/04/20	8	33.08	3	33.15	33.10	5	19,604	0.03%
2021/04/19	2.5	33.06	1	33.10	33.05	1.5	19,556	0.01%
2021/04/16	4	32.89	0	0.00	32.95	4	19,469	0.02%
2021/04/15	11	32.80	2	32.80	32.85	9	19,541	0.05%
2021/04/14	29	32.82	3	32.95	33.00	26	19,450	0.13%
2021/04/13	38	33.37	2.1	33.44	33.15	35.9	19,250	0.19%
2021/04/12	35	33.45	0	33.40	33.40	35	19,191	0.18%
2021/04/09	12	33.70	2	33.73	33.70	10	19,040	0.05%
2021/04/08	11	33.55	1	33.60	33.55	10	18,929	0.05%
2021/04/07	6	33.51	1	33.45	33.45	5	18,819	0.03%
2021/04/06	1	33.45	1	33.45	33.40	0	18,656	0.00%
2021/04/01	1	33.60	0	0.00	33.40	1	18,698	0.01%
2021/03/31	2	33.50	1	33.75	33.50	1	18,637	0.01%
2021/03/30	11	33.62	0.2	33.75	33.85	10.8	18,519	0.06%
2021/03/29	5	33.32	12	33.40	33.55	-7	18,451	-0.04%
2021/03/25	47	33.22	1.2	32.96	33.20	45.8	18,661	0.25%
2021/03/24	49.2	33.70	3	34.05	33.75	46.2	18,375	0.25%
2021/03/23	27	34.22	10	34.47	34.75	17	17,678	0.10%
2021/03/22	47	34.11	4	34.26	34.35	43	17,445	0.25%
2021/03/19	3	33.88	1.2	33.92	33.85	1.8	17,615	0.01%
2021/03/18	3.2	33.79	41	33.68	33.85	-37.8	17,268	-0.22%
2021/03/17	0	0.00	5	32.65	32.65	-5	16,685	-0.03%
2021/03/16	40	32.54	3	32.65	32.60	37	16,767	0.22%
2021/03/15	8	32.57	3	32.75	32.60	5	16,836	0.03%
2021/03/12	0	0.00	19.4	32.46	32.40	-19.4	16,874	-0.11%
2021/03/11	0	0.00	4	32.15	32.25	-4	16,894	-0.02%
2021/03/10	2	32.33	10	32.20	32.10	-8	16,992	-0.05%
2021/03/09	3	31.88	0	31.85	32.00	3	17,174	0.02%
2021/03/08	0	0.00	4	31.74	31.80	-4	17,336	-0.02%
2021/03/05	2.2	31.46	0	0.00	31.65	2.2	17,400	0.01%
2021/03/03	0	0.00	1	31.30	31.40	-1	17,975	-0.01%
2021/03/02	2	31.80	0	0.00	31.35	2	17,826	0.01%
2021/02/26	1	31.35	0	0.00	32.00	1	17,634	0.01%
2021/02/25	2	31.90	2.3	31.86	31.70	-0.3	17,263	0.00%
2021/02/24	32	31.91	1	31.95	31.90	31	17,199	0.18%
2021/02/23	14	31.73	4	31.76	31.80	10	17,047	0.06%
2021/02/22	3	31.22	0.3	31.25	31.30	2.7	16,982	0.02%
2021/02/19	0	0.00	2	30.90	31.15	-2	17,001	-0.01%
2021/02/18	1	30.95	0	31.00	30.80	1	17,007	0.01%
2021/02/17	5	30.97	100	31.04	31.00	-95	17,080	-0.56%
2021/02/05	12	30.80	5	30.75	30.80	7	17,294	0.04%
2021/02/04	6	30.80	0	0.00	30.75	6	17,281	0.03%
2021/02/02	1	31.00	1	31.25	31.15	0	17,264	0.00%
2021/02/01	2	30.95	3	30.90	31.10	-1	17,212	-0.01%
2021/01/29	35	31.96	3.4	31.82	31.25	31.6	17,075	0.19%
2021/01/28	12	32.25	27	32.70	32.70	-15	16,547	-0.09%
2021/01/27	12	32.20	25	31.99	32.35	-13	15,969	-0.08%
2021/01/26	3	30.85	32	31.38	30.85	-29	15,400	-0.19%
2021/01/25	32	31.01	34	31.19	31.20	-2	15,324	-0.01%
2021/01/22	0	0.00	2	30.65	30.70	-2	15,169	-0.01%
2021/01/21	0	0.00	5	30.05	29.90	-5	15,053	-0.03%
2021/01/20	8	30.19	19	30.08	30.00	-11	15,065	-0.07%
2021/01/19	4	30.95	1	31.00	30.75	3	14,868	0.02%
2021/01/18	5	30.69	21	30.75	30.65	-16	14,940	-0.11%
2021/01/15	0	0.00	70.6	31.04	31.00	-70.6	14,884	-0.47%
2021/01/14	61	31.15	70	31.59	31.65	-9	14,880	-0.06%
2021/01/13	70	30.97	8	30.97	30.90	62	14,588	0.42%
2021/01/12	0	0.00	6	30.70	30.85	-6	14,473	-0.04%
2021/01/11	1	30.85	13	30.83	31.00	-12	14,358	-0.08%
2021/01/08	3	30.62	11.1	30.71	31.00	-8.1	14,310	-0.06%
2021/01/07	0	0.00	2.1	30.54	30.50	-2.1	14,310	-0.01%
2021/01/06	18	30.34	23	30.50	30.35	-5	14,332	-0.03%
2021/01/05	5	30.50	32.1	30.50	30.50	-27.1	14,261	-0.19%
2021/01/04	2	30.80	12	30.91	30.80	-10	14,338	-0.07%
2020/12/31	82	31.09	0	0.00	31.00	82	14,232	0.58%
2020/12/30	0	0.00	10	30.87	31.15	-10	14,284	-0.07%
2020/12/29	28	30.99	9	31.22	30.95	19	14,241	0.13%
2020/12/28	35	31.04	45	30.88	31.05	-10	14,242	-0.07%
2020/12/25	2.7	30.68	11	30.75	30.55	-8.3	14,281	-0.06%
2020/12/23	2	29.98	1	30.00	30.00	1	14,316	0.01%
2020/12/22	4	30.26	3	30.23	30.05	1	14,312	0.01%
2020/12/21	16	29.38	56	29.82	30.05	-40	14,500	-0.28%
2020/12/18	5	30.25	9	30.43	30.20	-4	14,448	-0.03%
2020/12/17	8	30.39	0	0.00	30.40	8	14,367	0.06%
2020/12/16	2	30.30	8	30.57	31.05	-6	14,155	-0.04%
2020/12/15	27.5	30.15	4	30.26	30.05	23.5	14,004	0.17%
2020/12/14	11	30.83	7	31.06	31.05	4	13,637	0.03%
2020/12/11	3.2	31.25	0	0.00	31.60	3.2	13,407	0.02%
2020/12/10	1	31.70	0	0.00	31.65	1	13,431	0.01%
2020/12/09	48	32.17	2	32.00	32.15	46	13,358	0.34%
2020/12/08	27	32.02	25	31.79	31.80	2	13,298	0.02%
2020/12/07	4	31.50	32	31.47	31.55	-28	13,328	-0.21%
2020/12/04	1	31.10	2	31.10	31.30	-1	13,346	-0.01%
2020/12/03	6	31.33	3	31.47	31.30	3	13,311	0.02%
2020/12/02	5	31.12	8	31.41	31.45	-3	13,065	-0.02%
2020/12/01	1	30.65	9	30.55	30.65	-8	12,992	-0.06%
2020/11/30	22	30.92	2	31.20	29.85	20	12,941	0.15%
2020/11/27	4	30.76	5	30.62	30.95	-1	12,362	-0.01%
2020/11/26	0	0.00	1	30.10	30.30	-1	12,214	-0.01%
2020/11/25	0	0.00	2	30.05	30.05	-2	12,470	-0.02%
2020/11/24	10	30.34	1	30.15	30.25	9	12,502	0.07%
2020/11/20	6	30.05	0	0.00	30.05	6	12,639	0.05%
2020/11/19	7	29.92	0	0.00	29.95	7	13,095	0.05%
2020/11/17	7	30.24	0	0.00	30.30	7	13,303	0.05%
2020/11/16	5	30.26	0	0.00	30.40	5	13,666	0.04%
2020/11/13	13	30.29	67	29.89	30.30	-54	13,937	-0.39%
2020/11/12	1	29.10	0.7	29.20	29.20	0.3	13,711	0.00%
2020/11/11	11	29.20	0	0.00	29.45	11	13,805	0.08%
2020/11/10	2.1	29.29	0.2	29.20	29.15	1.9	13,896	0.01%
2020/11/09	1	29.20	0	0.00	29.50	1	14,204	0.01%
2020/11/05	9	29.37	14	29.14	29.10	-5	14,507	-0.03%
2020/11/04	0	0.00	3	29.03	29.00	-3	14,677	-0.02%
2020/11/03	1	28.65	3	28.85	28.75	-2	14,804	-0.01%
2020/11/02	45	28.23	0	0.00	28.35	45	14,923	0.30%
2020/10/30	44.5	28.67	0	0.00	28.50	44.5	15,195	0.29%
2020/10/29	4	28.59	0	0.00	28.70	4	15,516	0.03%
2020/10/28	44	29.08	1	29.45	29.15	43	15,648	0.27%
2020/10/27	1	29.00	6	29.05	29.00	-5	15,788	-0.03%
2020/10/26	1	29.30	9	29.21	29.30	-8	15,965	-0.05%
2020/10/23	2	28.88	3	28.95	28.85	-1	15,965	-0.01%
2020/10/22	10	28.45	4	28.45	28.75	6	16,121	0.04%
2020/10/21	10	28.61	0	0.00	28.55	10	16,129	0.06%
2020/10/20	0	0.00	4	29.10	28.95	-4	16,591	-0.02%
2020/10/19	5	28.88	0	0.00	28.80	5	17,134	0.03%
2020/10/16	7	28.94	0	0.00	28.80	7	17,377	0.04%
2020/10/15	4	29.60	11	29.54	29.10	-7	17,940	-0.04%
2020/10/14	0	0.00	3	29.00	29.05	-3	18,796	-0.02%
2020/10/13	21	28.51	0	0.00	28.70	21	19,194	0.11%
2020/10/12	9	28.92	0	0.00	28.85	9	19,999	0.05%
2020/10/08	0	0.00	1	29.70	29.70	-1	20,058	0.00%
2020/10/07	6	29.28	0	0.00	29.35	6	20,337	0.03%
2020/10/06	0	0.00	1	29.75	29.75	-1	20,617	0.00%
2020/10/05	6	29.58	5	30.15	29.55	1	20,907	0.00%
2020/09/30	6	29.96	1	30.20	29.80	5	21,182	0.02%
2020/09/28	0	0.00	9	29.69	29.70	-9	22,677	-0.04%
2020/09/25	0	0.00	80	29.17	29.15	-80	23,163	-0.35%
2020/09/24	11	29.09	54	29.13	28.85	-43	23,278	-0.18%
2020/09/23	238	29.83	112	29.97	29.95	126	23,293	0.54%	大買/大賣/鉅額交易
2020/09/22	10	29.00	0	0.00	29.10	10	23,223	0.04%
2020/09/21	15	29.64	0	0.00	29.50	15	23,384	0.06%
2020/09/18	1	29.70	1	29.75	29.85	0	23,772	0.00%
2020/09/17	10	29.80	0	0.00	29.65	10	24,067	0.04%
2020/09/16	10	30.10	3	30.55	30.10	7	24,572	0.03%
2020/09/15	15	29.85	1	29.80	29.75	14	24,802	0.06%
2020/09/11	8	29.81	0	0.00	29.90	8	26,124	0.03%
2020/09/10	15	30.00	1	30.00	29.80	14	26,381	0.05%
2020/09/09	16.6	30.12	0	0.00	30.45	16.6	26,211	0.06%
2020/09/08	26	30.81	0	0.00	30.70	26	26,220	0.10%
2020/09/07	11	31.29	2	31.20	31.30	9	26,257	0.03%
2020/09/04	5	31.30	0	0.00	31.75	5	26,490	0.02%
2020/09/03	8	31.86	1	32.25	31.70	7	26,531	0.03%
2020/09/02	6	32.13	0	0.00	32.25	6	26,768	0.02%
2020/09/01	1	32.40	1	32.35	32.35	0	26,957	0.00%
2020/08/31	1	32.60	1	31.90	31.90	0	26,976	0.00%
2020/08/28	7	32.76	0	0.00	32.60	7	26,817	0.03%
2020/08/27	1	33.05	2	33.20	33.15	-1	26,914	0.00%
2020/08/26	1	33.50	7	33.58	33.60	-6	26,905	-0.02%
2020/08/25	9	33.73	6	33.72	34.00	3	26,848	0.01%
2020/08/24	1	31.05	13.1	32.32	32.60	-12.1	26,739	-0.05%
2020/08/21	15	31.30	4	30.94	31.30	11	26,576	0.04%
2020/08/20	18	31.08	1	30.90	30.90	17	26,599	0.06%
2020/08/19	26	32.81	3	32.85	32.40	23	26,146	0.09%
2020/08/18	24	34.07	10	33.90	33.90	14	25,677	0.05%
2020/08/17	21	34.50	1.6	34.59	34.50	19.4	25,642	0.08%
2020/08/14	8	34.96	0	0.00	34.75	8	25,563	0.03%
2020/08/13	4	35.13	14	35.29	34.85	-10	25,531	-0.04%
2020/08/12	0	0.00	8	34.70	34.70	-8	25,390	-0.03%
2020/08/11	2	34.00	11	33.80	34.00	-9	25,355	-0.04%
2020/08/10	3	34.50	254	34.66	34.50	-251	25,399	-0.99%	大賣/鉅額交易
2020/08/07	1	34.90	21	35.05	34.90	-20	25,411	-0.08%
2020/08/06	1	34.80	60	34.70	34.95	-59	25,295	-0.23%
2020/08/05	62	35.29	5	35.10	34.90	57	25,235	0.23%
2020/08/04	22	34.36	51	34.40	35.00	-29	24,978	-0.12%
2020/08/03	2	33.78	35	33.85	33.85	-33	24,798	-0.13%
2020/07/31	2	34.75	6	34.76	34.50	-4	24,671	-0.02%
2020/07/30	0	0.00	92	34.56	34.60	-92	24,446	-0.38%
2020/07/29	10	33.80	1	33.85	33.80	9	24,306	0.04%
2020/07/28	86	33.61	1	33.35	33.25	85	24,304	0.35%
2020/07/27	98	33.25	0	0.00	33.25	98	24,479	0.40%
2020/07/24	26	34.59	0	0.00	34.10	26	24,440	0.11%
2020/07/23	6	35.55	26	35.58	35.60	-20	23,976	-0.08%
2020/07/22	46	34.26	5.1	34.15	34.25	40.9	23,476	0.17%
2020/07/21	68	34.16	26.4	34.14	33.90	41.6	23,295	0.18%
2020/07/20	25	32.73	114	33.39	32.95	-89	22,719	-0.39%	大賣/
2020/07/17	199	35.92	130	35.70	35.80	69	21,717	0.32%	大買/大賣/
2020/07/16	191	34.90	63	35.64	36.00	128	21,458	0.60%	大買/鉅額交易
2020/07/15	10	34.16	3	34.30	34.05	7	20,700	0.03%
2020/07/14	3	33.83	3	34.05	34.10	0	20,543	0.00%
2020/07/13	2	34.15	5	33.52	34.20	-3	20,361	-0.01%
2020/07/10	5	32.72	0	0.00	32.55	5	20,175	0.02%
2020/07/09	4	33.45	0	0.00	33.40	4	20,251	0.02%
2020/07/08	19	33.38	10	33.36	33.45	9	19,957	0.05%
2020/07/07	29	35.02	54	34.49	34.50	-25	19,252	-0.13%
2020/07/06	108	38.06	6.2	38.38	38.65	101.8	18,297	0.56%	大買/鉅額交易
2020/07/03	0	0.00	12	37.34	37.20	-12	17,841	-0.07%
2020/07/02	0	0.00	1	37.45	37.15	-1	17,796	-0.01%
2020/07/01	5	36.70	26	36.86	36.80	-21	17,701	-0.12%
2020/06/30	1.7	35.70	1	35.95	35.80	0.7	17,522	0.00%
2020/06/29	2	35.00	2	35.30	35.65	0	17,474	0.00%
2020/06/24	3	36.17	2	35.98	35.65	1	17,243	0.01%
2020/06/23	13	35.65	44.9	35.98	36.00	-31.9	17,191	-0.19%
2020/06/22	20	34.85	118	34.97	34.80	-98	17,223	-0.57%	大賣/
2020/06/19	1	34.80	104	34.75	34.65	-103	16,876	-0.61%	大賣/鉅額交易
2020/06/18	1	34.00	22	33.78	34.00	-21	16,268	-0.13%
2020/06/17	50	32.10	4.2	32.21	32.25	45.8	15,614	0.29%
2020/06/16	0	0.00	1.1	31.45	31.45	-1.1	15,581	-0.01%
2020/06/15	25	31.23	23	31.38	31.10	2	15,850	0.01%
2020/06/12	0	0.00	3	30.50	30.70	-3	15,963	-0.02%
2020/06/11	2	31.40	42	31.42	30.65	-40	16,131	-0.25%
2020/06/10	5	31.40	14.2	31.32	31.45	-9.2	16,046	-0.06%
2020/06/09	39	31.33	19	31.24	31.15	20	16,115	0.12%
2020/06/08	13	30.45	33	30.30	30.45	-20	16,095	-0.12%
2020/06/05	20	29.93	4	29.95	29.80	16	15,920	0.10%
2020/06/04	0	0.00	11.2	29.81	29.85	-11.2	15,885	-0.07%
2020/06/03	0	0.00	1	29.60	29.55	-1	15,994	-0.01%
2020/06/02	1	29.15	21	29.15	29.15	-20	15,975	-0.13%
2020/06/01	3	28.90	2	28.98	29.00	1	15,911	0.01%
2020/05/28	2	28.47	1	28.75	28.50	1	15,593	0.01%
2020/05/27	1	28.55	8	28.49	28.60	-7	15,671	-0.04%
2020/05/26	0	0.00	1	28.40	28.20	-1	15,660	-0.01%
2020/05/25	20	28.06	0.1	28.20	28.20	19.9	15,661	0.13%
2020/05/22	0	0.00	0.1	28.25	28.40	-0.1	15,642	0.00%
2020/05/21	2	28.30	2	28.45	28.35	0	15,516	0.00%
2020/05/20	20	28.34	1	28.55	28.15	19	15,471	0.12%
2020/05/19	0	0.00	3	28.18	28.30	-3	15,304	-0.02%
2020/05/18	4	27.60	0	0.00	27.55	4	15,109	0.03%
2020/05/15	4	28.18	0	0.00	28.10	4	14,963	0.03%
2020/05/14	1	27.95	6	27.90	27.95	-5	14,826	-0.03%
2020/05/13	0	0.00	3	27.60	27.55	-3	14,627	-0.02%
2020/05/12	7	27.51	0	0.00	27.50	7	14,527	0.05%
2020/05/11	10	27.85	2	27.83	27.80	8	14,438	0.06%
2020/05/07	10	27.75	0	0.00	27.70	10	14,148	0.07%
2020/05/06	0	0.00	1	27.70	27.80	-1	14,116	-0.01%
2020/05/05	4	27.85	0	0.00	27.75	4	14,084	0.03%
2020/05/04	1	27.65	0	0.00	27.85	1	14,076	0.01%
2020/04/30	0	0.00	18	27.86	28.25	-18	14,023	-0.13%
2020/04/29	0	0.00	37	27.44	27.70	-37	13,812	-0.27%
2020/04/28	0	0.00	10	26.85	26.90	-10	13,693	-0.07%
2020/04/27	0	0.00	22	26.49	26.50	-22	14,075	-0.16%
2020/04/23	2	25.70	6	25.94	26.00	-4	14,093	-0.03%
2020/04/22	1	25.45	0	0.00	25.55	1	14,082	0.01%
2020/04/21	3	25.50	2	25.40	25.30	1	14,140	0.01%
2020/04/17	1	26.20	1	26.60	26.05	0	13,943	0.00%
2020/04/16	3	26.05	2	26.03	26.20	1	13,857	0.01%
2020/04/15	10	26.50	7	26.41	26.50	3	13,799	0.02%
2020/04/14	14	26.85	21	26.60	26.70	-7	13,667	-0.05%
2020/04/13	1	25.40	12	25.55	25.65	-11	13,389	-0.08%
2020/04/10	6	25.21	0	0.00	25.25	6	13,364	0.04%
2020/04/09	0	0.00	3	25.25	25.05	-3	13,461	-0.02%
2020/04/08	6	25.15	2	25.18	25.10	4	13,400	0.03%
2020/04/07	8	25.22	1	25.25	25.20	7	13,319	0.05%
2020/04/06	4	25.08	8	24.99	25.15	-4	13,189	-0.03%
2020/03/31	0	0.00	5	24.20	24.50	-5	12,762	-0.04%
2020/03/30	4	23.24	4	23.91	23.85	0	12,531	0.00%
2020/03/27	19	24.04	10.2	23.90	23.75	8.8	12,401	0.07%
2020/03/26	15	23.99	7	24.39	24.00	8	12,097	0.07%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	66.5	21.07	21.10	-66.5	11,524	-0.58%
2020/03/23	7	19.37	1	19.35	19.20	6	11,424	0.05%
2020/03/20	9	20.04	0	0.00	20.40	9	11,436	0.08%
2020/03/19	5	18.84	4	19.10	18.65	1	11,212	0.01%
2020/03/18	12	20.38	0	0.00	20.10	12	10,953	0.11%
2020/03/17	8	21.13	5	21.21	20.80	3	10,800	0.03%
2020/03/16	2	22.30	1	22.15	22.15	1	10,897	0.01%
2020/03/13	2	22.10	0	0.00	23.00	2	10,808	0.02%
2020/03/12	10	23.78	37	24.07	23.65	-27	10,546	-0.26%
2020/03/11	8	25.11	1	25.25	24.70	7	10,399	0.07%
2020/03/09	5	25.56	4	25.70	25.30	1	10,423	0.01%
2020/03/06	16	26.48	2	26.30	26.25	14	10,701	0.13%
2020/03/05	0	0.00	1	27.50	27.20	-1	10,607	-0.01%
2020/03/04	0.3	27.20	14	27.13	27.20	-13.7	10,769	-0.13%
2020/03/03	0	0.00	2	27.10	26.90	-2	10,713	-0.02%
2020/03/02	1	26.35	2	26.88	26.55	-1	10,732	-0.01%
2020/02/27	0	0.00	1	27.35	27.05	-1	10,841	-0.01%
2020/02/26	7	27.01	1	27.25	27.10	6	10,759	0.06%
2020/02/25	1	27.05	0	0.00	27.25	1	10,791	0.01%
2020/02/24	1	27.40	15	27.60	27.45	-14	10,898	-0.13%
2020/02/21	0	0.00	5	27.90	27.90	-5	10,999	-0.05%
2020/02/18	6	27.55	0	0.00	27.85	6	11,906	0.05%
2020/02/17	2	27.63	0	0.00	27.60	2	12,063	0.02%
2020/02/14	0	0.00	5	28.45	28.30	-5	12,350	-0.04%
2020/02/13	2	28.25	0	0.00	28.30	2	12,462	0.02%
2020/02/11	2	27.90	0	0.00	28.00	2	12,951	0.02%
2020/02/05	0	0.00	6.1	27.73	27.80	-6.1	13,831	-0.04%
2020/02/04	1	27.65	13	27.62	28.00	-12	13,873	-0.09%
2020/02/03	3	26.82	17	26.99	27.00	-14	14,180	-0.10%
2020/01/31	21	27.67	25	27.31	27.25	-4	14,150	-0.03%
2020/01/30	11	27.30	39	27.19	27.20	-28	14,227	-0.20%
2020/01/20	14	29.41	0	0.00	29.40	14	13,968	0.10%
2020/01/17	0	0.00	43	29.30	29.30	-43	14,035	-0.31%
2020/01/15	0	0.00	4	29.19	28.90	-4	14,243	-0.03%
2020/01/14	2	28.50	0	0.00	28.85	2	14,230	0.01%
2020/01/10	0	0.00	12	28.75	28.75	-12	14,387	-0.08%
2020/01/09	10	28.55	20.4	28.60	28.70	-10.4	14,426	-0.07%
2020/01/08	0	0.00	1	28.20	28.10	-1	14,552	-0.01%
2020/01/07	1	28.25	0	0.00	28.50	1	14,568	0.01%
2020/01/06	18	28.09	63	28.00	28.00	-45	14,593	-0.31%
2020/01/03	1	28.25	4	28.60	28.30	-3	14,687	-0.02%
2020/01/02	7	28.39	0	0.00	28.40	7	14,707	0.05%
2019/12/31	1	28.30	0	0.00	28.35	1	14,712	0.01%
2019/12/30	22	28.67	0	0.00	28.60	22	14,838	0.15%
2019/12/27	7	28.95	0	0.00	28.90	7	14,891	0.05%
2019/12/26	1	28.95	0	0.00	28.90	1	14,936	0.01%
2019/12/25	0	0.00	2	29.00	29.10	-2	15,064	-0.01%
2019/12/24	0	0.00	3	29.10	28.70	-3	15,224	-0.02%
2019/12/20	0	0.00	12	29.80	29.50	-12	15,401	-0.08%
2019/12/19	0	0.00	3	29.75	29.75	-3	15,800	-0.02%
2019/12/18	0	0.00	3	29.82	29.85	-3	16,361	-0.02%
2019/12/17	1	29.65	1	29.80	29.80	0	16,488	0.00%
2019/12/16	6.2	29.35	0	0.00	29.30	6.2	16,446	0.04%
2019/12/13	0	0.00	8.1	29.81	29.85	-8.1	16,464	-0.05%
2019/12/12	0	0.00	2	29.75	29.60	-2	16,528	-0.01%
2019/12/11	36	29.84	40	29.61	29.50	-4	16,473	-0.02%
2019/12/10	0	0.00	3.3	29.25	29.45	-3.3	16,087	-0.02%
2019/12/06	20	29.45	52	29.32	29.20	-32	16,193	-0.20%
2019/12/05	3	28.90	2	29.00	29.00	1	16,010	0.01%
2019/12/03	6.2	28.77	29	28.75	28.90	-22.8	16,043	-0.14%
2019/12/02	0	0.00	5	27.84	27.80	-5	15,582	-0.03%
2019/11/29	5	27.70	10	27.99	27.70	-5	15,501	-0.03%
2019/11/28	2	28.58	0	0.00	28.55	2	15,398	0.01%
2019/11/27	0	0.00	15	28.83	29.00	-15	15,720	-0.10%
2019/11/26	0	0.00	15	28.73	28.90	-15	15,593	-0.10%
2019/11/25	1	28.85	2	28.85	28.95	-1	15,329	-0.01%
2019/11/22	0	0.00	4	29.20	29.20	-4	15,395	-0.03%
2019/11/21	8.8	28.97	3	29.07	29.10	5.8	15,428	0.04%
2019/11/20	7	29.20	1	29.45	29.40	6	15,357	0.04%
2019/11/19	5	29.08	2.6	29.10	29.25	2.4	15,375	0.02%
2019/11/18	0	0.00	35.7	29.00	29.00	-35.7	15,283	-0.23%
2019/11/15	8	28.98	48.7	28.99	28.65	-40.7	15,348	-0.27%
2019/11/14	14	28.40	6.4	28.41	28.45	7.6	14,816	0.05%
2019/11/13	2	27.70	7	28.41	28.15	-5	14,716	-0.03%
2019/11/12	1	27.75	0	0.00	27.80	1	14,432	0.01%
2019/11/11	10	27.95	17	28.11	27.90	-7	14,370	-0.05%
2019/11/08	0	0.00	5.2	28.34	28.35	-5.2	14,454	-0.04%
2019/11/07	8	27.40	1	27.50	27.40	7	14,066	0.05%
2019/11/06	12	27.54	5	27.26	27.25	7	13,955	0.05%
2019/11/05	34	28.17	12	27.96	27.85	22	13,638	0.16%
2019/11/04	12	28.23	9	28.37	28.40	3	13,530	0.02%
2019/11/01	10	28.00	10	28.05	28.00	0	13,342	0.00%
2019/10/31	12	27.88	26	27.86	27.95	-14	13,405	-0.10%
2019/10/29	10	27.41	20.1	27.45	27.40	-10.1	13,054	-0.08%
2019/10/28	10	27.85	6	27.88	27.80	4	12,961	0.03%
2019/10/25	0	0.00	7	27.33	27.50	-7	12,842	-0.05%
2019/10/24	0	0.00	4	27.33	27.35	-4	12,854	-0.03%
2019/10/23	3	27.05	10	27.31	27.20	-7	12,839	-0.05%
2019/10/22	1	26.85	13	26.90	26.85	-12	12,684	-0.09%
2019/10/21	0	0.00	1.4	26.59	26.70	-1.4	12,887	-0.01%
2019/10/18	4	26.38	0	0.00	26.35	4	13,179	0.03%
2019/10/16	0	0.00	5	26.33	26.50	-5	13,844	-0.04%
2019/10/15	0	0.00	11	26.16	26.20	-11	13,844	-0.08%
2019/10/09	0	0.00	18	26.35	26.10	-18	13,797	-0.13%
2019/10/08	1.1	26.19	5	26.15	26.25	-3.9	13,737	-0.03%
2019/10/04	4	26.19	42.1	26.32	26.15	-38.1	13,782	-0.28%
2019/10/02	1	25.50	0	0.00	25.50	1	13,621	0.01%
2019/10/01	0	0.00	19.1	25.62	25.70	-19.1	13,533	-0.14%
2019/09/27	13	25.27	0	0.00	25.05	13	13,417	0.10%
2019/09/26	2	26.05	0	0.00	26.00	2	13,272	0.02%
2019/09/24	3	26.75	30	26.50	26.10	-27	13,081	-0.21%
2019/09/23	1	26.00	24	26.12	26.00	-23	12,571	-0.18%
2019/09/20	1	25.25	0	0.00	25.20	1	12,048	0.01%
2019/09/19	0	0.00	1.1	25.18	25.15	-1.1	11,799	-0.01%
2019/09/18	0	0.00	4	25.09	25.15	-4	11,715	-0.03%
2019/09/17	0	0.00	3	24.97	24.90	-3	11,552	-0.03%
2019/09/16	2	24.38	1.2	24.40	24.50	0.8	11,464	0.01%
2019/09/12	27.8	24.79	31	24.80	24.60	-3.2	11,424	-0.03%
2019/09/11	20	25.10	0	0.00	24.95	20	11,491	0.17%
2019/09/10	10	25.10	13	25.04	25.10	-3	11,467	-0.03%
2019/09/06	2	24.95	1	25.10	25.00	1	11,269	0.01%
2019/09/05	2	24.95	1	24.90	24.85	1	11,122	0.01%
2019/09/04	1	24.70	1.2	24.84	24.85	-0.2	11,087	0.00%
2019/09/03	13	24.85	2	24.70	24.75	11	11,124	0.10%
2019/09/02	1	25.10	3	24.90	24.80	-2	11,532	-0.02%
2019/08/30	2	24.90	17	24.80	24.90	-15	11,450	-0.13%
2019/08/28	0	0.00	3	24.35	24.35	-3	11,218	-0.03%
2019/08/26	0	0.00	2	24.00	24.30	-2	12,069	-0.02%
2019/08/23	3	24.43	0	0.00	24.50	3	11,948	0.03%
2019/08/22	1	24.40	6	24.52	24.55	-5	11,966	-0.04%
2019/08/21	0	0.00	14	24.23	24.35	-14	12,028	-0.12%
2019/08/20	0.6	24.10	6	24.02	24.25	-5.5	11,908	-0.05%
2019/08/19	0	0.00	0.3	23.60	23.70	-0.3	11,779	0.00%
2019/08/16	0	0.00	5	23.74	23.60	-5	11,818	-0.04%
2019/08/15	0	0.00	2	23.33	23.50	-2	11,715	-0.02%
2019/08/14	1	23.50	5	23.56	23.55	-4	11,736	-0.03%
2019/08/13	0	0.00	20	23.30	23.35	-20	11,695	-0.17%
2019/08/08	2	22.40	24	22.41	22.40	-22	11,803	-0.19%
2019/08/07	0	0.00	13	22.25	22.30	-13	11,897	-0.11%
2019/08/06	26	21.92	0	0.00	22.30	26	12,198	0.21%
2019/08/05	6	22.50	3	22.62	22.45	3	12,441	0.02%
2019/08/02	13	22.91	20	22.80	22.80	-7	12,476	-0.06%
2019/08/01	23	23.19	2.1	23.20	23.25	20.9	12,473	0.17%
2019/07/31	0	0.00	4	23.30	23.30	-4	12,473	-0.03%
2019/07/30	0	0.00	1	23.80	23.55	-1	12,454	-0.01%
2019/07/29	2	23.20	150.2	23.25	23.45	-148.2	12,455	-1.19%	大賣/鉅額交易
2019/07/26	1	23.40	0	0.00	23.40	1	12,371	0.01%
2019/07/25	3	23.87	0	0.00	23.85	3	12,380	0.02%
2019/07/23	10	24.15	1	24.05	24.40	9	12,412	0.07%
2019/07/22	14	23.92	1.1	23.84	23.70	12.9	12,132	0.11%
2019/07/19	23	25.35	23	25.35	25.30	0	11,735	0.00%
2019/07/18	2	25.13	43	25.10	25.10	-41	11,203	-0.37%
2019/07/17	1	25.00	0	0.00	25.00	1	11,151	0.01%
2019/07/16	0	0.00	3	25.10	25.15	-3	11,174	-0.03%
2019/07/15	4	25.06	0	0.00	25.05	4	11,285	0.04%
2019/07/12	0	0.00	7	25.06	25.05	-7	11,573	-0.06%
2019/07/11	2	24.95	3	24.98	24.90	-1	11,869	-0.01%
2019/07/10	2	24.55	4	24.48	24.75	-2	12,204	-0.02%
2019/07/09	0	0.00	2	24.45	24.35	-2	12,318	-0.02%
2019/07/08	3	24.45	13	24.45	24.50	-10	12,482	-0.08%
2019/07/03	1	24.15	0	0.00	24.15	1	13,292	0.01%
2019/07/02	1	24.10	5	24.15	24.15	-4	13,840	-0.03%
2019/07/01	1	24.30	2	24.40	24.30	-1	14,354	-0.01%
2019/06/28	0	0.00	5	24.15	24.20	-5	14,718	-0.03%
2019/06/27	0	0.00	1	24.20	24.30	-1	14,990	-0.01%
2019/06/26	0	0.00	1	24.10	24.10	-1	15,236	-0.01%
2019/06/24	0	0.00	2.7	24.02	24.00	-2.7	17,063	-0.02%
2019/06/21	0	0.00	2	24.08	23.95	-2	18,037	-0.01%
2019/06/20	0	0.00	6	24.05	23.95	-6	18,336	-0.03%
2019/06/19	0	0.00	5	23.95	24.05	-5	18,417	-0.03%
2019/06/18	0	0.00	2	23.50	23.80	-2	18,355	-0.01%
2019/06/17	0	0.00	1	23.80	23.60	-1	18,325	-0.01%
2019/06/14	10	23.60	0	0.00	23.75	10	18,554	0.05%
2019/06/11	1	23.80	10	23.87	23.80	-9	18,974	-0.05%
2019/06/10	2	23.90	16	24.10	24.10	-14	18,880	-0.07%
2019/06/06	0	0.00	32	22.81	22.85	-32	18,457	-0.17%
2019/06/05	5	22.80	1	22.80	22.95	4	18,424	0.02%
2019/06/04	12	22.45	1	22.45	22.45	11	18,383	0.06%
2019/06/03	5	22.20	0	0.00	22.15	5	18,382	0.03%
2019/05/31	67	22.32	37	22.42	22.50	30	18,145	0.17%
2019/05/30	6	23.41	0	0.00	23.40	6	17,344	0.03%
2019/05/29	9	23.27	0	0.00	23.10	9	17,420	0.05%
2019/05/28	1	23.45	1	23.80	23.80	0	17,369	0.00%
2019/05/24	0	0.00	6	23.31	22.95	-6	17,216	-0.03%
2019/05/22	1	22.80	0	0.00	22.95	1	17,059	0.01%
2019/05/20	2	22.65	1.5	22.70	22.65	0.5	16,949	0.00%
2019/05/17	1	22.65	8	22.63	22.55	-7	16,891	-0.04%
2019/05/16	17	23.05	0	0.00	23.00	17	16,731	0.10%
2019/05/15	1	23.50	2	23.40	23.50	-1	16,585	-0.01%
2019/05/14	3	22.40	2	23.25	23.20	1	16,539	0.01%
2019/05/13	24	23.43	0	0.00	23.05	24	16,265	0.15%
2019/05/10	5	24.75	0	0.00	24.55	5	15,941	0.03%
2019/05/09	2	24.68	48	24.84	24.55	-46	15,889	-0.29%
2019/05/08	10	25.38	4	25.46	25.45	6	15,766	0.04%
2019/05/07	10	25.30	1	25.50	25.50	9	15,905	0.06%
2019/05/06	2	25.10	24	25.00	24.90	-22	16,503	-0.13%
2019/05/03	17	25.56	0	0.00	25.65	17	16,426	0.10%
2019/05/02	163	25.77	0	0.00	25.55	163	16,404	0.99%	大買/鉅額交易
2019/04/30	20	25.20	29.7	25.26	25.60	-9.7	16,271	-0.06%
2019/04/29	0	0.00	23	24.76	24.95	-23	16,103	-0.14%
2019/04/26	9	25.14	50	25.15	25.25	-41	16,098	-0.25%
2019/04/25	12	25.31	0	0.00	25.35	12	16,093	0.07%
2019/04/24	4	25.21	4	25.24	25.25	0	16,042	0.00%
2019/04/23	1	24.90	3	25.10	25.25	-2	16,059	-0.01%
2019/04/22	1.2	25.10	120	25.20	25.15	-118.8	15,843	-0.75%	大賣/鉅額交易
2019/04/19	0	0.00	8	25.59	25.35	-8	15,637	-0.05%
2019/04/18	0	0.00	14	25.98	25.70	-14	15,442	-0.09%
2019/04/17	5	26.14	15.1	25.79	25.75	-10.1	15,131	-0.07%
2019/04/16	0.1	25.85	14	25.95	26.00	-13.9	14,747	-0.09%
2019/04/12	0	0.00	1	25.15	25.20	-1	14,136	-0.01%
2019/04/11	3	25.40	14	25.26	25.25	-11	13,960	-0.08%
2019/04/10	1	25.10	0	0.00	25.15	1	13,627	0.01%
2019/04/09	1	24.95	23.1	24.86	24.90	-22.1	13,305	-0.17%
2019/04/08	12	25.14	16.1	25.09	25.10	-4.1	12,986	-0.03%
2019/04/03	6	24.53	27	24.58	24.60	-21	12,377	-0.17%
2019/04/02	5	23.99	5.2	24.08	24.15	-0.2	11,849	0.00%
2019/04/01	11.9	23.97	13	23.93	23.95	-1.1	11,455	-0.01%
2019/03/29	5.6	23.78	13.1	23.81	23.70	-7.5	11,079	-0.07%
2019/03/28	1	23.75	18	23.75	23.75	-17	10,799	-0.16%
2019/03/27	55	23.78	57.6	23.78	23.75	-2.6	10,385	-0.03%
2019/03/26	12	22.90	19	22.91	22.95	-7	8,924	-0.08%
2019/03/25	9	22.01	29	22.10	22.25	-20	7,985	-0.25%
2019/03/22	10	21.75	2	21.70	21.75	8	7,552	0.11%
2019/03/21	4	21.53	8	21.55	21.50	-4	7,375	-0.05%
2019/03/20	0	0.00	4.3	21.40	21.45	-4.3	7,320	-0.06%
2019/03/19	29	21.38	12	21.37	21.40	17	7,288	0.23%
2019/03/18	0	0.00	3	21.10	21.10	-3	7,127	-0.04%
2019/03/15	8	20.92	0	20.90	20.70	8	7,122	0.11%
2019/03/14	6	21.28	6	21.37	21.20	0	6,784	0.00%
2019/03/12	0	0.00	4	20.90	20.95	-4	6,778	-0.06%
2019/03/11	3	20.68	0.7	20.70	20.65	2.3	6,805	0.03%
2019/03/08	5	20.67	0	0.00	20.65	5	6,954	0.07%
2019/03/07	24	21.02	0	0.00	21.00	24	6,980	0.34%
2019/03/06	0	0.00	1	21.15	21.20	-1	6,975	-0.01%
2019/03/05	20	21.20	4	21.30	21.20	16	7,029	0.23%
2019/03/04	2	21.05	0	0.00	21.25	2	7,118	0.03%
2019/02/20	5.1	21.15	0	21.20	21.20	5.1	7,015	0.07%
2019/02/18	4	21.00	0	0.00	21.10	4	7,180	0.06%
2019/02/14	8	21.08	12	21.00	21.00	-4	7,261	-0.06%
2019/02/13	1	21.15	7	21.15	21.15	-6	7,309	-0.08%
2019/02/12	0	0.00	2	21.20	21.10	-2	7,220	-0.03%
2019/02/11	5	21.45	3	21.45	21.30	2	7,158	0.03%
2019/01/30	2	21.20	0	0.00	21.10	2	7,106	0.03%
2019/01/29	3	20.85	1	20.90	21.00	2	7,104	0.03%
2019/01/28	53	21.34	4	21.23	21.30	49	7,115	0.69%
2019/01/25	6	21.05	8	21.10	21.30	-2	7,064	-0.03%
2019/01/24	2	20.45	1	20.50	20.50	1	6,412	0.02%
2019/01/22	0	0.00	1	19.95	20.00	-1	6,447	-0.02%
2019/01/18	0	0.00	7	20.10	20.10	-7	6,609	-0.11%
2019/01/16	0	0.00	1	19.75	19.75	-1	6,767	-0.01%
2019/01/15	0	0.00	2	19.65	19.70	-2	6,793	-0.03%
2019/01/10	0.9	19.30	0	0.00	19.30	0.9	6,780	0.01%
2019/01/07	0	0.00	4	19.15	19.15	-4	6,925	-0.06%
2019/01/04	14	18.64	10	18.85	18.75	4	7,115	0.06%
2019/01/03	0	0.00	2.2	18.93	18.95	-2.2	7,581	-0.03%
2019/01/02	0	0.00	4	19.35	18.90	-4	7,684	-0.05%
2018/12/28	0	0.00	1	19.15	19.10	-1	7,901	-0.01%
2018/12/27	1	19.05	13	19.04	18.95	-12	8,246	-0.15%
2018/12/26	2	18.75	0	0.00	18.80	2	8,352	0.02%
2018/12/24	2	19.30	3	19.33	19.25	-1	8,467	-0.01%
2018/12/21	3	18.62	1	18.70	18.60	2	8,569	0.02%
2018/12/20	2	18.60	0	0.00	18.75	2	8,538	0.02%
2018/12/18	5	18.80	0	0.00	18.75	5	8,614	0.06%
2018/12/17	0	0.00	1	19.10	19.10	-1	8,654	-0.01%
2018/12/14	0	0.00	2	19.20	19.20	-2	8,665	-0.02%
2018/12/13	1	19.15	0	0.00	19.25	1	8,785	0.01%
2018/12/12	0	0.00	1	19.00	19.10	-1	9,116	-0.01%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/10	1	18.85	2	18.95	18.85	-1	9,419	-0.01%
2018/12/07	2.8	19.15	0	0.00	19.10	2.8	9,415	0.03%
2018/12/06	23	19.30	0	0.00	19.00	23	9,480	0.24%
2018/12/05	2	19.70	2	19.80	19.70	0	9,434	0.00%
2018/12/04	2	19.95	42	20.05	20.15	-40	9,642	-0.41%
2018/12/03	0	0.00	5.4	19.99	20.10	-5.4	9,660	-0.06%
2018/11/28	2	19.40	2	19.40	19.50	0	9,397	0.00%
2018/11/27	0	0.00	1	19.35	19.45	-1	9,359	-0.01%
2018/11/22	0	0.00	4	18.93	18.95	-4	9,425	-0.04%
2018/11/21	2	18.83	0	0.00	18.80	2	9,487	0.02%
2018/11/20	22	19.29	0	0.00	19.15	22	9,480	0.23%
2018/11/19	40	19.60	3	19.63	19.70	37	9,441	0.39%
2018/11/12	0	0.00	3	19.03	19.05	-3	9,272	-0.03%
2018/11/08	0	0.00	0.1	18.80	18.70	-0.1	9,305	0.00%
2018/11/07	0	0.00	4	18.75	18.85	-4	9,384	-0.04%
2018/11/06	1	18.45	0	0.00	18.50	1	9,524	0.01%
2018/11/05	7	18.55	0	0.00	18.65	7	9,450	0.07%
2018/11/02	1	18.35	10	18.55	18.55	-9	9,374	-0.10%
2018/11/01	12	18.70	1	18.85	19.00	11	9,231	0.12%
2018/10/31	0	0.00	3	18.48	18.90	-3	9,220	-0.03%
2018/10/30	0	0.00	2.1	18.00	18.00	-2.1	9,115	-0.02%
2018/10/26	4	18.10	5	18.00	18.20	-1	9,224	-0.01%
2018/10/25	0	0.00	1	17.90	17.80	-1	9,478	-0.01%
2018/10/24	0	0.00	2	17.50	17.85	-2	9,787	-0.02%
2018/10/23	4	17.53	3.1	17.50	17.60	0.9	9,879	0.01%
2018/10/19	1	17.20	10	17.40	17.55	-9	10,149	-0.09%
2018/10/18	0	0.00	4.2	17.51	17.55	-4.2	10,128	-0.04%
2018/10/17	28	17.60	0	0.00	17.55	28	10,214	0.27%
2018/10/16	1	17.50	20	17.75	17.50	-19	10,373	-0.18%
2018/10/15	1	17.60	0	0.00	17.75	1	10,421	0.01%
2018/10/12	25	17.84	0	0.00	17.90	25	10,633	0.24%
2018/10/11	18	17.18	1	17.25	17.00	17	10,687	0.16%
2018/10/09	3	18.27	0	0.00	18.20	3	10,898	0.03%
2018/10/08	15	18.25	65	18.34	18.25	-50	10,918	-0.46%
2018/10/05	74	18.70	73	18.65	18.65	1	10,818	0.01%
2018/10/04	75	19.56	6	19.55	19.50	69	10,568	0.65%
2018/10/03	3	19.77	60	19.85	19.75	-57	10,558	-0.54%
2018/10/02	26	19.85	26	19.85	19.85	0	10,591	0.00%
2018/10/01	61	19.95	62	20.05	19.90	-1	10,760	-0.01%
2018/09/28	1	19.90	5	20.05	19.90	-4	10,955	-0.04%
2018/09/27	66	19.85	3	19.90	19.95	63	11,632	0.54%
2018/09/26	1	19.85	64	19.95	19.85	-63	11,740	-0.54%
2018/09/25	4	19.75	6	19.89	19.95	-2	11,850	-0.02%
2018/09/21	0	0.00	2	19.83	19.85	-2	11,892	-0.02%
2018/09/20	10.8	19.72	1	19.70	19.70	9.8	11,897	0.08%
2018/09/19	66	19.75	60	19.80	19.75	6	12,040	0.05%
2018/09/18	68	19.72	0	0.00	19.55	68	12,009	0.57%
2018/09/17	69	20.10	1	20.10	20.10	68	11,833	0.57%
2018/09/14	7	20.11	0	0.00	20.50	7	11,705	0.06%
2018/09/13	1	20.35	0	0.00	20.40	1	11,559	0.01%
2018/09/12	6	20.33	35	20.29	20.20	-29	11,603	-0.25%
2018/09/11	6	20.61	0	0.00	20.50	6	11,681	0.05%
2018/09/10	26	20.68	1.1	20.85	20.20	24.9	11,925	0.21%
2018/09/07	4	21.25	1	21.25	21.20	3	11,970	0.03%
2018/09/06	2	21.35	0	0.00	21.35	2	11,988	0.02%
2018/09/05	0	0.00	10	21.45	21.45	-10	12,140	-0.08%
2018/08/31	3	21.55	0	0.00	21.75	3	12,387	0.02%
2018/08/30	56	21.68	0	0.00	21.70	56	12,372	0.45%
2018/08/29	0	0.00	0.1	21.90	21.70	-0.1	12,476	0.00%
2018/08/28	1	21.45	1	21.50	21.45	0	12,600	0.00%
2018/08/27	9.4	21.35	0	0.00	21.35	9.4	12,847	0.07%
2018/08/24	2	21.30	1	21.25	21.30	1	12,975	0.01%
2018/08/22	2	21.33	0	0.00	21.35	2	13,642	0.01%
2018/08/20	1	21.20	1	21.20	21.20	0	13,840	0.00%
2018/08/17	15	21.34	0	0.00	21.20	15	13,924	0.11%
2018/08/16	7	21.36	0	0.00	21.35	7	13,968	0.05%
2018/08/15	2	21.65	10	21.60	21.55	-8	14,117	-0.06%
2018/08/14	3	21.62	0	0.00	21.65	3	14,316	0.02%
2018/08/13	5	21.95	3.3	21.98	21.85	1.7	14,557	0.01%
2018/08/09	4	22.35	2	22.35	22.35	2	14,676	0.01%
2018/08/08	0	0.00	20	22.45	22.40	-20	14,989	-0.13%
2018/08/07	4	22.38	5	22.41	22.40	-1	15,364	-0.01%
2018/08/03	1	22.20	0	0.00	22.30	1	15,806	0.01%
2018/08/02	5	22.22	35	22.23	22.10	-30	16,078	-0.19%
2018/08/01	1	22.25	5	22.32	22.35	-4	16,048	-0.02%
2018/07/31	1	23.60	31	23.58	23.65	-30	15,791	-0.19%
2018/07/30	1	23.40	17	23.40	23.40	-16	15,655	-0.10%
2018/07/27	3	23.23	5	23.35	23.35	-2	15,678	-0.01%
2018/07/26	7	23.01	7	23.15	23.15	0	15,728	0.00%
2018/07/25	1	23.10	1	23.05	23.05	0	15,648	0.00%
2018/07/24	1	23.10	5	23.05	23.20	-4	15,722	-0.03%
2018/07/23	6	23.03	5	23.05	22.90	1	15,822	0.01%
2018/07/20	8	23.47	17	23.46	23.25	-9	15,862	-0.06%
2018/07/19	0.2	23.55	1	23.65	23.55	-0.8	16,044	0.00%
2018/07/18	15	23.71	30	23.85	23.70	-15	15,892	-0.09%
2018/07/17	90	23.23	97	23.46	23.80	-7	15,644	-0.04%
2018/07/16	4	22.56	12.5	22.66	22.70	-8.5	15,094	-0.06%
2018/07/13	4	21.90	7	22.29	22.35	-3	15,059	-0.02%
2018/07/12	4	21.80	1	21.75	21.80	3	15,147	0.02%
2018/07/11	11	21.73	0	0.00	21.80	11	15,255	0.07%
2018/07/10	1	22.05	2	21.98	22.00	-1	15,253	-0.01%
2018/07/09	9	21.79	4	21.85	21.80	5	15,391	0.03%
2018/07/06	3	21.47	7	21.51	21.70	-4	15,456	-0.03%
2018/07/05	12	21.78	25	21.79	21.70	-13	15,376	-0.08%
2018/07/04	2	22.15	7	22.13	22.20	-5	14,874	-0.03%
2018/07/03	6	22.41	1	22.25	22.25	5	15,032	0.03%
2018/07/02	6	22.66	0	0.00	22.40	6	15,382	0.04%
2018/06/29	7	22.56	17	22.63	22.65	-10	15,496	-0.06%
2018/06/28	2	22.30	2	22.40	22.40	0	15,465	0.00%
2018/06/27	39	22.44	0	0.00	22.40	39	15,426	0.25%
2018/06/26	7	22.47	2	22.40	22.40	5	15,570	0.03%
2018/06/25	1	22.75	1	22.70	22.70	0	15,507	0.00%
2018/06/22	5	22.70	1	22.75	22.75	4	15,831	0.03%
2018/06/21	4	22.93	13	22.90	22.85	-9	16,043	-0.06%
2018/06/20	29	22.90	9	22.79	23.00	20	16,519	0.12%
2018/06/19	10	22.90	0	0.00	22.85	10	16,672	0.06%
2018/06/15	2	23.40	0	0.00	23.20	2	16,733	0.01%
2018/06/14	23	23.30	38	23.26	23.40	-15	17,218	-0.09%
2018/06/13	5	23.60	0.1	23.40	23.35	4.9	17,619	0.03%
2018/06/12	27	23.33	1	23.40	23.30	26	18,671	0.14%
2018/06/11	11	23.50	1	23.55	23.55	10	20,223	0.05%
2018/06/08	3	23.42	26	23.57	23.40	-23	21,852	-0.11%
2018/06/07	7	23.44	22	23.47	23.45	-15	22,369	-0.07%
2018/06/06	2	23.40	1	23.45	23.45	1	23,533	0.00%
2018/06/05	0	0.00	1	23.40	23.30	-1	24,055	0.00%
2018/06/04	2	23.70	15	23.42	23.55	-13	24,033	-0.05%
2018/06/01	13	23.02	14	22.82	23.05	-1	23,845	0.00%
2018/05/31	7	22.87	1	23.15	22.55	6	23,872	0.03%
2018/05/30	3	22.93	1	22.85	22.80	2	23,589	0.01%
2018/05/29	2	23.23	13	23.23	23.15	-11	23,434	-0.05%
2018/05/28	21	23.35	1	23.35	23.35	20	23,602	0.08%
2018/05/25	2	23.30	15	23.32	23.30	-13	23,917	-0.05%
2018/05/24	3	23.13	3	23.23	23.20	0	23,928	0.00%
2018/05/23	10	23.28	4	23.20	23.20	6	24,156	0.02%
2018/05/22	8	23.49	2	23.58	23.50	6	24,376	0.02%
2018/05/21	8	23.44	11	23.50	23.40	-3	24,612	-0.01%
2018/05/18	4	23.05	0	0.00	23.00	4	24,392	0.02%
2018/05/17	38	23.22	11	23.18	23.10	27	24,439	0.11%
2018/05/16	22	23.15	1	23.10	23.10	21	24,409	0.09%
2018/05/15	25	23.32	0	0.00	23.15	25	24,301	0.10%
2018/05/14	4	23.60	8	23.53	23.65	-4	24,389	-0.02%
2018/05/11	2	23.33	0	0.00	23.15	2	24,251	0.01%
2018/05/10	19	23.36	14	23.37	23.45	5	24,106	0.02%
2018/05/09	1	23.80	0	0.00	23.70	1	23,902	0.00%
2018/05/08	25	23.96	2	23.85	23.85	23	23,948	0.10%
2018/05/07	0	0.00	5	23.86	24.20	-5	23,954	-0.02%
2018/05/04	18	23.46	2	23.45	23.40	16	23,702	0.07%
2018/05/03	1	23.95	3	23.92	23.80	-2	23,644	-0.01%
2018/05/02	9	23.80	11	23.90	23.90	-2	23,633	-0.01%
2018/04/30	2	23.68	1	23.75	23.70	1	24,002	0.00%
2018/04/27	13	23.57	0	0.00	23.65	13	24,545	0.05%
2018/04/26	6	23.68	5	23.64	23.60	1	24,717	0.00%
2018/04/25	21	23.71	1	23.65	23.50	20	24,570	0.08%
2018/04/24	13	23.90	11	23.70	23.70	2	24,487	0.01%
2018/04/23	2	24.00	1	24.15	24.10	1	24,541	0.00%
2018/04/20	10	23.92	0	0.00	23.90	10	24,556	0.04%
2018/04/19	0	0.00	21	24.15	24.25	-21	24,474	-0.09%
2018/04/18	31	24.17	2	24.35	23.85	29	24,724	0.12%
2018/04/17	7	23.75	55	24.14	24.25	-48	24,596	-0.20%
2018/04/16	5	23.70	2.2	23.71	23.70	2.8	24,490	0.01%
2018/04/13	4	23.90	20	23.95	23.80	-16	24,455	-0.07%
2018/04/12	20	24.21	2	24.10	24.10	18	24,326	0.07%
2018/04/11	12	23.96	2.3	24.13	23.95	9.7	24,117	0.04%
2018/04/10	37	24.04	1	24.00	23.70	36	24,125	0.15%
2018/04/09	2	23.78	20	23.75	23.70	-18	24,069	-0.07%
2018/04/03	29	24.01	4	24.25	24.00	25	23,986	0.10%
2018/04/02	10	24.66	5	24.67	24.55	5	23,704	0.02%
2018/03/31	6	24.93	2	25.03	24.90	4	23,582	0.02%
2018/03/30	16	25.13	0	0.00	25.05	16	23,678	0.07%
2018/03/29	5	25.06	5	25.26	24.95	0	24,073	0.00%
2018/03/28	7	25.34	0	0.00	25.30	7	24,078	0.03%
2018/03/27	2	25.60	7	25.75	25.70	-5	24,099	-0.02%
2018/03/26	5	24.65	4	24.98	25.30	1	23,784	0.00%
2018/03/23	21	24.95	21	25.01	24.85	0	23,601	0.00%
2018/03/22	4	25.78	5	26.16	25.65	-1	23,300	0.00%
2018/03/21	20	26.25	12	26.26	26.10	8	23,131	0.03%
2018/03/20	13	25.69	5	25.83	26.10	8	22,992	0.03%
2018/03/19	44	25.60	8	25.71	25.45	36	22,381	0.16%
2018/03/16	43	25.94	2	25.60	25.60	41	21,994	0.19%
2018/03/15	26.4	25.53	41	26.18	26.50	-14.6	20,982	-0.07%
2018/03/14	122	27.63	43	27.67	26.95	79	19,735	0.40%	大買/
2018/03/13	7	27.46	36.2	27.31	27.35	-29.2	18,270	-0.16%
2018/03/12	18	27.34	73	27.24	27.35	-55	18,033	-0.30%
2018/03/09	42	25.44	50	25.28	25.40	-8	17,233	-0.05%
2018/03/08	5	24.71	2	24.75	24.65	3	16,926	0.02%
2018/03/07	3	24.62	1	24.90	24.65	2	17,100	0.01%
2018/03/06	44	24.75	11	24.96	24.70	33	17,400	0.19%
2018/03/05	5	24.80	2	24.80	24.85	3	17,663	0.02%
2018/03/02	5	24.46	1	24.70	24.70	4	17,879	0.02%
2018/03/01	1	24.25	8	24.81	24.90	-7	18,081	-0.04%
2018/02/27	2	24.53	5	24.74	24.50	-3	18,127	-0.02%
2018/02/26	8	24.51	2	24.55	24.30	6	17,819	0.03%
2018/02/23	4	24.53	18	24.97	24.60	-14	17,854	-0.08%
2018/02/22	8	24.64	19	24.60	24.50	-11	18,108	-0.06%
2018/02/21	1	24.05	18	24.08	24.40	-17	17,949	-0.09%
2018/02/12	1	22.80	1	23.05	22.90	0	17,734	0.00%
2018/02/09	5	22.46	1	22.70	22.70	4	17,712	0.02%
2018/02/08	8	23.01	2	23.30	23.00	6	17,831	0.03%
2018/02/07	23	22.90	3	23.07	23.15	20	18,124	0.11%
2018/02/06	43	22.64	19	22.64	22.35	24	18,107	0.13%
2018/02/05	7	23.79	0	0.00	23.80	7	17,883	0.04%
2018/02/02	1	24.15	2	24.20	24.20	-1	17,896	-0.01%
2018/02/01	2	24.28	0	0.00	24.20	2	18,009	0.01%
2018/01/31	1	24.20	0	0.00	24.50	1	18,379	0.01%
2018/01/30	4	24.34	33	24.46	24.45	-29	18,443	-0.16%
2018/01/29	8	24.24	2	24.30	24.30	6	18,460	0.03%
2018/01/26	0	0.00	5	24.45	24.40	-5	18,949	-0.03%
2018/01/25	2	24.75	27	24.77	24.60	-25	19,017	-0.13%
2018/01/24	101	25.15	130	25.13	25.10	-29	18,883	-0.15%	大買/大賣/
2018/01/23	25	24.87	28	24.85	24.90	-3	18,534	-0.02%
2018/01/22	0	0.00	14	24.30	24.30	-14	17,952	-0.08%
2018/01/19	2	23.80	0	0.00	23.80	2	17,668	0.01%
2018/01/18	1	23.85	2	24.00	23.75	-1	17,594	-0.01%
2018/01/17	1	23.75	0	0.00	23.90	1	17,577	0.01%
2018/01/16	4	23.86	0	0.00	23.85	4	18,041	0.02%
2018/01/15	33	23.90	0	0.00	23.95	33	18,096	0.18%
2018/01/12	9	24.01	16	23.95	23.90	-7	18,147	-0.04%
2018/01/11	10	23.40	0	0.00	23.45	10	17,943	0.06%
2018/01/10	5	23.32	0	0.00	23.30	5	18,097	0.03%
2018/01/09	11	23.50	0	0.00	23.55	11	18,319	0.06%
2018/01/08	23	23.51	0	0.00	23.55	23	18,700	0.12%
2018/01/05	5	23.50	11	23.68	23.65	-6	18,757	-0.03%
2018/01/04	24	23.44	2	23.50	23.45	22	18,936	0.12%
2018/01/02	31	24.14	1	24.30	23.80	30	18,881	0.16%