緯創 (3231)-凱基-豐中券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
108.5
漲跌
▲2.0
漲幅
+1.88%
成交量
22,803張
產業
上市電腦週邊類股
2664人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	5.7	108.17	1	109.00	108.50	4.7	37,172	0.01%
2024/12/16	21.3	108.22	4	107.38	106.50	17.3	37,098	0.05%
2024/12/13	8.2	112.15	1	113.50	111.50	7.2	36,663	0.02%
2024/12/12	14.3	115.15	4	114.75	113.50	10.3	36,568	0.03%
2024/12/11	13.2	114.44	2	114.75	114.00	11.2	36,738	0.03%
2024/12/10	11.1	115.92	4	115.88	116.50	7.1	36,454	0.02%
2024/12/09	4.2	118.88	7.3	119.33	118.50	-3.2	36,365	-0.01%
2024/12/06	14.1	119.00	28.2	119.75	119.00	-14.1	36,373	-0.04%
2024/12/05	2	116.75	5	117.20	117.00	-3	35,779	-0.01%
2024/12/04	2.5	115.60	6	115.00	116.00	-3.5	35,577	-0.01%
2024/12/03	2	115.25	0	0.00	115.00	2	35,868	0.01%
2024/12/02	0.2	114.50	0	0.00	114.00	0.2	35,895	0.00%
2024/11/29	14	113.46	9	113.67	113.50	5	35,910	0.01%
2024/11/28	14.6	113.40	13	113.15	113.50	1.6	35,785	0.00%
2024/11/27	42.1	113.95	4	114.00	112.50	38.1	35,500	0.11%
2024/11/26	32.2	120.87	8.2	121.26	120.00	24	34,608	0.07%
2024/11/25	3.5	125.21	42.4	124.67	124.50	-38.9	33,819	-0.12%
2024/11/22	6.3	118.78	5	117.90	118.50	1.3	32,397	0.00%
2024/11/21	4.1	113.63	1	114.00	114.00	3.1	31,732	0.01%
2024/11/20	22.1	114.52	12	115.13	114.00	10.1	31,615	0.03%
2024/11/19	18	113.61	7	114.43	114.00	11	31,596	0.03%
2024/11/18	11.1	114.32	1	113.50	113.50	10.1	31,349	0.03%
2024/11/15	7.1	117.05	7.4	117.14	117.50	-0.3	31,150	0.00%
2024/11/14	5.2	118.26	4.1	118.79	118.50	1.1	30,745	0.00%
2024/11/13	7	121.64	8.6	121.11	121.00	-1.6	30,475	-0.01%
2024/11/12	13.2	117.66	102	118.54	117.00	-88.8	30,183	-0.29%	大賣/
2024/11/11	11.4	123.29	5.1	122.81	122.00	6.3	29,655	0.02%
2024/11/08	20.3	123.67	64.3	123.60	123.50	-43.9	29,370	-0.15%
2024/11/07	16.2	119.84	33.9	119.82	120.00	-17.7	28,547	-0.06%
2024/11/06	8.4	119.65	57.9	120.01	119.50	-49.5	28,796	-0.17%
2024/11/05	18.8	118.76	50.4	118.44	118.50	-31.7	28,439	-0.11%
2024/11/04	1	116.00	44.4	115.85	116.00	-43.4	28,011	-0.15%
2024/11/01	3	112.83	50	114.86	115.00	-47	28,187	-0.17%
2024/10/30	4	111.88	0	0.00	111.00	4	27,600	0.01%
2024/10/29	7	111.57	6	111.50	112.50	1	27,735	0.00%
2024/10/28	4.1	113.63	16.4	113.31	113.50	-12.3	27,542	-0.04%
2024/10/25	46.3	114.86	58.4	114.50	115.00	-12.1	27,239	-0.04%
2024/10/24	6.1	110.50	5.1	110.62	109.50	0.9	26,376	0.00%
2024/10/23	45	112.77	5	112.50	113.00	40	26,721	0.15%
2024/10/22	27.2	112.43	16	112.34	113.00	11.2	26,755	0.04%
2024/10/21	1.1	110.91	3.4	110.46	110.50	-2.3	27,018	-0.01%
2024/10/18	19	110.89	35.1	110.70	109.00	-16.1	27,339	-0.06%
2024/10/17	6.5	110.00	10.1	110.24	110.50	-3.6	27,399	-0.01%
2024/10/16	1	109.50	4.2	108.55	109.50	-3.2	27,866	-0.01%
2024/10/15	23.1	109.61	17.2	109.03	109.00	6	29,121	0.02%
2024/10/14	8.1	108.18	6	108.08	109.00	2.1	28,667	0.01%
2024/10/11	26.6	107.19	54.9	108.44	108.50	-28.3	28,646	-0.10%
2024/10/09	1	105.50	49	104.45	105.00	-48	28,124	-0.17%
2024/10/08	3	100.83	11	100.55	102.00	-8	27,872	-0.03%
2024/10/07	1.5	103.15	7	102.14	102.00	-5.5	28,360	-0.02%
2024/10/04	2	100.25	20	103.00	100.00	-18	28,732	-0.06%
2024/09/30	2	101.75	0	0.00	101.00	2	28,879	0.01%
2024/09/27	2	104.75	3.1	104.32	104.00	-1.1	29,093	0.00%
2024/09/26	1	103.00	1	104.00	103.50	0	29,197	0.00%
2024/09/25	8.3	104.72	35.7	104.56	104.50	-27.4	29,183	-0.09%
2024/09/24	1.1	100.57	4.2	101.76	102.50	-3.2	28,972	-0.01%
2024/09/23	0.1	101.50	2	101.25	101.50	-1.9	29,171	-0.01%
2024/09/20	11.1	103.27	33	102.65	101.00	-21.9	29,568	-0.07%
2024/09/19	0	0.00	1	101.50	102.50	-1	29,779	0.00%
2024/09/18	5.1	102.02	19.1	103.00	101.50	-14	30,551	-0.05%
2024/09/16	7.1	102.35	5.1	102.39	103.00	2	31,242	0.01%
2024/09/13	5.2	99.77	13	100.33	101.00	-7.8	31,580	-0.02%
2024/09/12	4	99.18	18	98.76	99.30	-14	32,844	-0.04%
2024/09/11	11.3	94.92	1	95.00	94.50	10.3	32,799	0.03%
2024/09/10	7	95.90	0	0.00	94.30	7	33,103	0.02%
2024/09/09	11.2	95.42	6	96.03	96.80	5.2	33,449	0.02%
2024/09/06	3	98.03	6	97.52	98.00	-3	33,719	-0.01%
2024/09/05	4	95.03	2	95.35	94.00	2	34,682	0.01%
2024/09/04	33.8	94.83	5.2	93.66	94.00	28.6	35,347	0.08%
2024/09/03	16.2	99.15	14	99.34	99.10	2.2	35,860	0.01%
2024/09/02	7	101.50	2	102.50	100.00	5	35,974	0.01%
2024/08/30	1.5	102.00	0	0.00	101.50	1.5	36,197	0.00%
2024/08/29	14.3	101.10	9	101.50	101.50	5.3	36,385	0.01%
2024/08/28	0.1	103.00	7.2	103.07	103.50	-7.1	37,023	-0.02%
2024/08/27	3	101.33	4	101.25	101.50	-1	37,874	0.00%
2024/08/26	3	103.00	2	103.25	101.50	1	38,434	0.00%
2024/08/23	9.1	101.51	5	102.50	102.50	4.1	39,125	0.01%
2024/08/22	7	101.71	3	101.50	101.50	4	41,234	0.01%
2024/08/21	6.1	101.17	3	102.00	101.50	3.1	41,957	0.01%
2024/08/20	11	102.36	1	101.50	101.00	10	42,165	0.02%
2024/08/19	3.2	101.48	12	100.96	100.50	-8.8	42,549	-0.02%
2024/08/16	2	102.25	0	0.00	102.50	2	42,855	0.00%
2024/08/15	2	102.25	17.1	102.20	101.50	-15.1	43,009	-0.04%
2024/08/14	1.3	103.72	11.3	103.31	103.50	-10	43,432	-0.02%
2024/08/13	7.4	101.11	10	101.50	102.00	-2.7	43,335	-0.01%
2024/08/12	5.1	101.40	24.2	101.17	102.50	-19.1	44,124	-0.04%
2024/08/09	6.1	98.41	15	98.67	97.30	-8.9	45,161	-0.02%
2024/08/08	22.1	94.81	3	94.97	94.80	19.1	44,849	0.04%
2024/08/07	9	95.03	14	94.99	97.50	-5	44,786	-0.01%
2024/08/06	12.2	86.45	28	87.98	88.70	-15.9	44,523	-0.04%
2024/08/05	32.1	87.28	44.4	87.23	86.70	-12.3	44,716	-0.03%
2024/08/02	14.2	97.04	2	97.55	96.30	12.2	44,569	0.03%
2024/08/01	15	99.35	31	99.65	100.00	-16	44,480	-0.04%
2024/07/31	14.5	96.87	4.2	98.19	96.80	10.3	44,678	0.02%
2024/07/30	12.4	94.05	7	95.63	97.00	5.4	45,201	0.01%
2024/07/29	14.4	96.23	6	96.67	95.00	8.4	45,518	0.02%
2024/07/26	39.1	97.34	22	98.14	97.00	17.1	45,359	0.04%
2024/07/23	18.3	101.11	9.3	101.23	101.00	8.9	45,242	0.02%
2024/07/22	17.6	101.98	11	101.82	100.50	6.6	45,489	0.01%
2024/07/19	11.2	106.33	13	107.23	105.50	-1.8	45,188	0.00%
2024/07/18	25	107.02	4.3	106.92	107.00	20.7	46,044	0.04%
2024/07/17	21.4	110.53	2	111.25	109.00	19.4	45,963	0.04%
2024/07/16	17.4	112.49	48.2	112.54	113.50	-30.8	46,365	-0.07%
2024/07/15	3.1	106.68	3.4	106.85	106.50	-0.3	45,978	0.00%
2024/07/12	10.4	106.57	1	106.50	106.00	9.4	46,614	0.02%
2024/07/11	3.4	107.58	2.1	107.50	108.00	1.3	47,440	0.00%
2024/07/10	7.1	108.22	13.5	108.24	108.00	-6.4	48,662	-0.01%
2024/07/09	20.7	111.22	10.5	110.33	108.50	10.2	49,136	0.02%
2024/07/08	11.1	111.04	15.4	111.19	111.00	-4.3	49,305	-0.01%
2024/07/05	4.3	108.65	9	108.50	109.00	-4.7	49,818	-0.01%
2024/07/04	7	109.50	15	108.67	109.00	-8	50,777	-0.02%
2024/07/03	19.1	108.61	14	108.46	109.50	5.1	52,767	0.01%
2024/07/02	6.3	107.92	6	107.83	107.50	0.3	54,469	0.00%
2024/07/01	9.4	107.00	1	106.50	107.50	8.4	57,342	0.01%
2024/06/28	3.4	107.00	10	106.60	106.00	-6.6	58,384	-0.01%
2024/06/27	8	106.88	3	106.17	106.50	5	59,928	0.01%
2024/06/26	12	106.63	3	107.33	107.00	9	63,513	0.01%
2024/06/25	7.4	106.14	9	105.44	108.00	-1.6	63,782	0.00%
2024/06/24	20.1	111.23	34.8	111.07	110.00	-14.7	63,782	-0.02%
2024/06/21	10.3	113.06	28.2	112.64	113.00	-17.9	64,517	-0.03%
2024/06/20	6.1	111.75	201	111.54	111.50	-194.9	64,328	-0.30%	大賣/鉅額交易
2024/06/19	219.8	110.76	42	110.49	111.00	177.8	65,086	0.27%	大買/鉅額交易
2024/06/18	10.2	107.09	17	107.32	107.00	-6.9	64,185	-0.01%
2024/06/17	10.1	106.51	10	107.80	106.50	0.1	65,550	0.00%
2024/06/14	9.5	107.48	11.5	108.02	108.50	-2.1	66,922	0.00%
2024/06/13	25.5	108.28	8	108.50	108.50	17.5	67,262	0.03%
2024/06/12	43	105.35	17.1	105.38	106.50	25.9	68,069	0.04%
2024/06/11	25.1	107.99	2.2	107.54	107.50	22.9	67,856	0.03%
2024/06/07	42.8	109.64	2	109.50	109.50	40.8	69,155	0.06%
2024/06/06	10.1	111.86	13	111.85	112.00	-2.9	69,353	0.00%
2024/06/05	34	112.50	7	112.00	112.00	27	72,049	0.04%
2024/06/04	15.2	112.71	1	112.50	112.50	14.2	72,675	0.02%
2024/06/03	18.2	114.75	11	115.09	114.00	7.2	73,293	0.01%
2024/05/31	25.2	113.94	0	0.00	112.00	25.2	73,367	0.03%
2024/05/30	5	114.50	14.9	115.18	114.00	-9.9	74,322	-0.01%
2024/05/29	21.2	116.78	10.2	117.16	116.00	11	74,963	0.01%
2024/05/28	69.8	119.70	43.2	119.42	119.00	26.6	75,364	0.04%
2024/05/27	14.1	116.39	7.1	116.56	116.50	7	73,924	0.01%
2024/05/24	1.2	115.02	8	115.31	115.00	-6.8	74,640	-0.01%
2024/05/23	23.3	114.12	9	114.00	114.00	14.3	75,063	0.02%
2024/05/22	6	113.92	8.1	114.30	115.00	-2.1	76,003	0.00%
2024/05/21	57.1	112.36	17	112.79	112.50	40.1	77,104	0.05%
2024/05/20	11.7	111.25	4	111.50	111.00	7.7	78,013	0.01%
2024/05/17	6	111.92	3	112.67	112.00	3	78,478	0.00%
2024/05/16	37.2	114.40	35	114.23	112.00	2.2	79,140	0.00%
2024/05/15	21.2	115.55	68.2	114.66	115.00	-47	79,763	-0.06%
2024/05/14	46	111.62	5	111.90	111.50	41	80,645	0.05%
2024/05/13	32.7	112.40	12	111.38	111.00	20.7	82,476	0.03%
2024/05/10	19.3	112.90	23	112.13	114.00	-3.7	83,680	0.00%
2024/05/09	21.3	113.28	4	112.25	112.00	17.3	83,772	0.02%
2024/05/08	31.1	114.76	19.6	115.45	115.00	11.6	83,938	0.01%
2024/05/07	9.3	113.12	3	113.50	114.50	6.3	84,610	0.01%
2024/05/06	3.3	113.09	10	114.00	114.00	-6.7	85,451	-0.01%
2024/05/03	21.3	112.42	1	112.50	111.00	20.3	86,165	0.02%
2024/05/02	7	113.30	6.1	114.57	114.50	1	87,795	0.00%
2024/04/30	1	114.50	7.2	113.79	113.50	-6.2	88,654	-0.01%
2024/04/29	14	114.54	8	115.00	114.00	6	90,496	0.01%
2024/04/26	14.1	113.39	8	114.06	113.00	6.1	94,369	0.01%
2024/04/25	14.3	112.76	12	113.42	112.00	2.3	98,203	0.00%
2024/04/24	19	114.71	19.1	115.60	115.50	-0.1	98,635	0.00%
2024/04/23	20.1	110.70	18.8	110.92	111.00	1.3	98,685	0.00%
2024/04/22	42.8	110.18	13.1	109.98	108.50	29.7	98,941	0.03%
2024/04/19	32.5	116.72	35.4	115.47	115.00	-2.9	99,484	0.00%
2024/04/18	22.1	116.50	18.2	116.88	118.00	3.9	100,151	0.00%
2024/04/17	37.8	114.35	32	115.22	114.50	5.8	100,628	0.01%
2024/04/16	97.6	115.01	36	115.46	114.00	61.6	99,977	0.06%
2024/04/15	23.5	119.97	14.1	121.20	119.50	9.4	99,746	0.01%
2024/04/12	201.1	124.31	376	124.43	122.50	-174.9	99,486	-0.18%	大買/大賣/鉅額交易
2024/04/11	20.7	123.89	25	124.52	123.00	-4.3	98,973	0.00%
2024/04/10	14.3	125.89	20	126.03	125.50	-5.8	98,514	-0.01%
2024/04/09	83.6	127.13	49.2	126.00	126.00	34.4	97,978	0.04%
2024/04/08	38.3	131.26	28	131.45	132.00	10.3	97,472	0.01%
2024/04/03	95.2	127.58	84.2	128.58	129.50	11	97,382	0.01%
2024/04/02	16.5	124.06	32.1	124.14	125.00	-15.6	95,006	-0.02%
2024/04/01	27.4	124.27	59	122.92	122.50	-31.6	94,296	-0.03%
2024/03/29	99.3	125.68	158.3	125.90	125.00	-59	93,180	-0.06%	大賣/
2024/03/28	15.3	118.46	17.1	118.70	120.50	-1.8	90,381	0.00%
2024/03/27	21.1	116.88	4.3	116.85	117.00	16.8	90,264	0.02%
2024/03/26	55.7	117.99	30.5	117.85	117.00	25.2	91,006	0.03%
2024/03/25	31.4	123.12	13.4	123.46	122.00	18	90,863	0.02%
2024/03/22	28.8	122.88	35.1	123.01	123.00	-6.3	91,132	-0.01%
2024/03/21	7	120.93	13	121.15	120.50	-6	90,520	-0.01%
2024/03/20	30.6	122.26	25.6	123.85	120.00	5	90,895	0.01%
2024/03/19	31.9	121.76	48.4	121.45	122.50	-16.5	90,127	-0.02%
2024/03/18	9.5	119.91	19.1	120.15	120.00	-9.6	89,597	-0.01%
2024/03/15	39.4	115.79	23	118.43	119.50	16.4	89,472	0.02%
2024/03/14	35.2	115.74	155.2	115.18	115.50	-120.1	88,677	-0.14%	大賣/鉅額交易
2024/03/13	71.4	117.66	57.4	117.93	116.50	14	88,539	0.02%
2024/03/12	28.1	121.59	22.2	122.37	122.50	5.9	87,599	0.01%
2024/03/11	112.7	121.48	51.8	122.54	121.00	61	86,981	0.07%	大買/
2024/03/08	17.7	117.52	26	116.75	116.00	-8.4	84,658	-0.01%
2024/03/07	36.6	116.91	32.2	117.42	116.00	4.4	84,305	0.01%
2024/03/06	30	120.08	6.3	120.40	119.50	23.8	84,380	0.03%
2024/03/05	37.3	119.99	76.4	121.33	121.50	-39.1	84,705	-0.05%
2024/03/04	18.3	118.72	14.9	119.91	116.50	3.4	83,596	0.00%
2024/03/01	70.1	118.14	11.2	118.45	118.00	58.9	82,963	0.07%
2024/02/29	16.3	114.79	29	114.71	115.50	-12.7	82,639	-0.02%
2024/02/27	29.7	113.41	15	113.80	113.50	14.7	82,161	0.02%
2024/02/26	229.4	116.86	3	116.00	117.00	226.4	81,520	0.28%	大買/鉅額交易
2024/02/23	39	119.07	113	118.49	116.00	-74.1	82,394	-0.09%	大賣/
2024/02/22	67.2	121.37	35.9	120.29	119.00	31.3	82,377	0.04%
2024/02/21	33.2	118.12	20	118.48	118.50	13.2	81,420	0.02%
2024/02/20	51.6	122.15	17.5	123.14	122.00	34.1	80,732	0.04%
2024/02/19	30.3	124.97	49.1	125.28	122.50	-18.8	80,311	-0.02%
2024/02/16	35.5	128.23	60.4	127.72	126.00	-24.9	80,523	-0.03%
2024/02/15	105.4	132.16	58.6	132.12	130.50	46.8	79,728	0.06%	大買/
2024/02/05	85.3	123.53	66.7	122.58	124.50	18.6	78,923	0.02%
2024/02/02	44.3	119.32	105.6	118.73	120.00	-61.3	78,367	-0.08%	大賣/
2024/02/01	25	114.01	19.6	113.91	115.00	5.4	78,456	0.01%
2024/01/31	76.2	115.10	7	114.64	114.50	69.2	81,131	0.09%
2024/01/30	14.3	118.34	65	118.22	118.00	-50.7	80,957	-0.06%
2024/01/29	33.1	114.96	29.3	116.43	116.50	3.8	80,092	0.00%
2024/01/26	50.3	113.52	35	113.24	113.00	15.3	79,717	0.02%
2024/01/25	76.5	116.20	80.6	117.98	115.00	-4.1	79,371	-0.01%
2024/01/24	80.1	115.58	24.3	116.34	116.00	55.8	77,578	0.07%
2024/01/23	29.9	116.21	70.4	115.83	117.00	-40.5	77,090	-0.05%
2024/01/22	83.6	115.86	66.6	115.96	116.50	17	75,750	0.02%
2024/01/19	56	103.15	186.3	104.17	107.00	-130.3	72,889	-0.18%	大賣/鉅額交易
2024/01/18	42.1	97.59	25	97.09	97.70	17.1	69,445	0.02%
2024/01/17	15.1	98.97	32.5	99.27	97.90	-17.5	69,404	-0.03%
2024/01/16	19.7	98.85	62.2	98.95	98.60	-42.5	69,586	-0.06%
2024/01/15	41.3	99.49	11.2	99.58	98.60	30.1	69,770	0.04%
2024/01/12	21.2	99.49	56.8	99.25	99.50	-35.6	69,377	-0.05%
2024/01/11	34	96.69	84.4	97.10	97.60	-50.4	68,947	-0.07%
2024/01/10	14	94.29	8.1	94.77	94.50	5.9	70,996	0.01%
2024/01/09	43.2	95.94	133.5	94.57	94.00	-90.3	72,328	-0.12%	大賣/
2024/01/08	8	95.03	7.2	95.12	94.40	0.8	72,025	0.00%
2024/01/05	13.1	93.93	7	94.11	93.60	6.1	72,968	0.01%
2024/01/04	5.2	93.95	9.2	94.82	94.20	-4	74,314	-0.01%
2024/01/03	56	93.47	52	93.34	93.50	4	76,970	0.01%
2024/01/02	195.7	96.79	47	96.29	93.70	148.7	77,612	0.19%	大買/鉅額交易
2023/12/29	69.7	98.09	71.1	98.18	98.60	-1.5	76,858	0.00%
2023/12/28	62.1	96.52	22	97.29	95.90	40.1	76,126	0.05%
2023/12/27	35.1	96.57	13.1	96.96	96.70	22	77,213	0.03%
2023/12/26	100.1	96.76	101	96.37	97.00	-0.9	79,699	0.00%	大賣/
2023/12/25	20.1	96.96	43.9	96.59	96.60	-23.8	80,972	-0.03%
2023/12/22	32	94.91	25	95.16	94.20	7	80,706	0.01%
2023/12/21	31	92.75	48.4	94.64	95.20	-17.4	80,789	-0.02%
2023/12/20	95	94.47	142.4	94.20	94.20	-47.4	80,167	-0.06%	大賣/
2023/12/19	122.2	93.25	134	92.63	92.00	-11.8	79,775	-0.01%	大買/大賣/
2023/12/18	89.1	92.40	90.5	92.88	92.30	-1.4	80,271	0.00%
2023/12/15	49.1	92.70	92	92.24	91.60	-43	81,153	-0.05%
2023/12/14	59.4	93.73	26.1	93.60	93.10	33.3	81,709	0.04%
2023/12/13	24.4	92.61	54.3	92.64	92.90	-29.9	81,924	-0.04%
2023/12/12	31.1	91.28	23	91.20	90.50	8.1	82,288	0.01%
2023/12/11	37	92.44	60	92.53	91.80	-23	83,190	-0.03%
2023/12/08	35.2	94.08	31	93.08	92.60	4.2	83,663	0.00%
2023/12/07	73	92.31	44	92.94	93.40	29	84,174	0.03%
2023/12/06	86	91.13	30	91.32	91.20	55.9	85,906	0.07%
2023/12/05	32.3	89.47	12.3	89.27	89.20	20	86,114	0.02%
2023/12/04	20.4	92.16	15.1	92.18	91.30	5.3	86,032	0.01%
2023/12/01	21	91.24	33	91.88	92.80	-12	86,253	-0.01%
2023/11/30	33.2	91.80	12	91.81	91.50	21.2	86,241	0.02%
2023/11/29	35.5	93.54	25.1	93.54	93.30	10.4	86,498	0.01%
2023/11/28	32.1	92.31	17	92.50	92.50	15.1	88,159	0.02%
2023/11/27	40.9	93.45	8.9	92.45	92.70	32	90,725	0.04%
2023/11/24	16.1	95.50	16	95.36	96.00	0.1	91,275	0.00%
2023/11/22	107.8	98.75	55.4	98.40	97.60	52.4	94,745	0.06%	大買/
2023/11/21	47	102.29	51.8	102.66	102.50	-4.8	97,250	0.00%
2023/11/20	12.1	99.07	17	99.87	99.70	-4.9	100,938	0.00%
2023/11/17	38.1	99.47	26.7	99.66	99.00	11.5	102,125	0.01%
2023/11/16	18.7	99.32	30.1	99.25	99.00	-11.5	103,972	-0.01%
2023/11/15	22.2	100.11	51.1	100.49	99.00	-29	105,424	-0.03%
2023/11/14	56.2	99.13	39	98.46	98.10	17.2	108,376	0.02%
2023/11/13	39	99.19	61.4	99.99	100.00	-22.4	112,049	-0.02%
2023/11/10	73.4	96.59	50	96.84	98.10	23.4	113,658	0.02%
2023/11/09	65.1	98.78	65.2	98.84	98.60	-0.1	114,264	0.00%
2023/11/08	72.3	97.62	97.4	98.30	97.30	-25.2	115,887	-0.02%
2023/11/07	42	93.22	44.7	93.50	93.40	-2.7	115,130	0.00%
2023/11/06	10	92.54	29	93.00	92.10	-19	118,831	-0.02%
2023/11/03	72.1	92.78	72	92.40	91.20	0.1	121,725	0.00%
2023/11/02	98.1	93.23	79	92.99	92.80	19.1	126,175	0.02%
2023/11/01	50.3	90.01	54	90.13	89.50	-3.7	127,805	0.00%
2023/10/31	57.3	92.56	62.1	90.57	89.40	-4.8	132,840	0.00%
2023/10/30	13	95.17	11.1	95.01	93.70	1.9	134,868	0.00%
2023/10/27	48.2	96.15	75	95.50	94.30	-26.8	138,647	-0.02%
2023/10/26	5.1	93.21	8	93.25	93.20	-2.9	140,010	0.00%
2023/10/25	16.5	95.71	13	95.90	95.30	3.5	142,461	0.00%
2023/10/24	36.1	95.00	48	95.29	96.20	-11.9	142,120	-0.01%
2023/10/23	13.1	92.69	13	92.68	92.50	0.1	141,242	0.00%
2023/10/20	52.4	90.58	33.1	91.48	91.40	19.3	141,005	0.01%
2023/10/19	30.4	91.31	31.1	90.99	91.70	-0.7	140,393	0.00%
2023/10/18	34.6	90.57	32	90.69	91.00	2.6	139,872	0.00%
2023/10/17	61.4	97.16	28	95.99	94.70	33.3	137,104	0.02%
2023/10/16	21.6	98.48	10.1	98.57	98.00	11.5	135,942	0.01%
2023/10/13	47.5	99.39	14	99.46	99.10	33.5	135,724	0.02%
2023/10/12	32	100.85	36	101.83	102.50	-4	134,759	0.00%
2023/10/11	93.4	101.53	18	104.12	98.20	75.4	134,082	0.06%
2023/10/06	31.1	108.44	23	108.83	108.50	8.1	134,437	0.01%
2023/10/05	68	106.30	19	106.82	107.00	49	136,130	0.04%
2023/10/04	19.2	105.08	32.2	105.19	106.00	-13	137,219	-0.01%
2023/10/03	55.2	110.43	37.9	109.04	108.00	17.4	137,686	0.01%
2023/10/02	47	110.55	79.8	109.46	111.00	-32.8	138,259	-0.02%
2023/09/28	45.1	102.61	22.8	103.77	101.50	22.3	137,680	0.02%
2023/09/27	8.2	102.26	20.1	102.28	103.00	-11.9	137,943	-0.01%
2023/09/26	12.1	102.54	6	102.75	101.50	6.1	138,726	0.00%
2023/09/25	2	102.73	1.2	102.87	103.00	0.9	139,770	0.00%
2023/09/22	41.4	100.17	56.5	100.71	102.50	-15.2	141,561	-0.01%
2023/09/21	15	98.61	29	99.56	100.50	-14	142,708	-0.01%
2023/09/20	28.1	100.89	17	100.84	98.70	11.1	143,098	0.01%
2023/09/19	46.6	99.13	65.6	98.57	98.40	-19.1	143,234	-0.01%
2023/09/18	19.3	101.24	19	102.11	101.00	0.3	143,749	0.00%
2023/09/15	22.1	105.18	8	106.13	104.50	14.1	145,515	0.01%
2023/09/14	29.1	105.76	28.7	106.09	106.00	0.4	145,823	0.00%
2023/09/13	32.1	101.97	31	101.48	102.00	1.1	145,987	0.00%
2023/09/12	26.3	102.37	21	102.45	102.00	5.3	147,817	0.00%
2023/09/11	46	103.54	218.2	103.93	102.50	-172.2	149,199	-0.12%	大賣/鉅額交易
2023/09/08	15.7	110.00	39.5	109.72	109.00	-23.8	149,315	-0.02%
2023/09/07	30.7	111.57	16	111.06	110.00	14.7	150,140	0.01%
2023/09/06	10	113.35	19.1	113.58	113.50	-9.1	151,328	-0.01%
2023/09/05	14.6	111.64	33.3	111.24	112.50	-18.7	152,889	-0.01%
2023/09/04	33.8	111.32	43.2	112.22	112.50	-9.4	153,207	-0.01%
2023/09/01	154.4	112.67	105.4	110.60	109.00	49	153,384	0.03%	大買/大賣/
2023/08/31	72.1	112.43	80.3	111.95	117.00	-8.2	151,878	-0.01%
2023/08/30	76.4	112.77	73.3	112.56	112.00	3.1	150,388	0.00%
2023/08/29	63.2	110.34	48	110.95	109.50	15.2	152,731	0.01%
2023/08/28	102.1	109.06	168.9	109.51	109.50	-66.7	153,126	-0.04%	大買/大賣/
2023/08/25	138.1	112.84	72	112.44	111.00	66.1	155,577	0.04%	大買/
2023/08/24	216.7	128.08	137.2	127.71	122.50	79.5	153,948	0.05%	大買/大賣/
2023/08/23	82	125.63	49.4	124.52	127.50	32.6	151,950	0.02%
2023/08/22	34.1	124.71	47.3	125.21	123.50	-13.2	154,442	-0.01%
2023/08/21	44.1	121.24	50.1	121.16	121.00	-6	155,205	0.00%
2023/08/18	114.5	122.86	50.1	123.19	120.50	64.4	154,552	0.04%	大買/
2023/08/17	110.1	127.31	78.4	128.46	129.00	31.7	151,273	0.02%	大買/
2023/08/16	28.1	119.84	47.3	121.81	128.00	-19.2	147,325	-0.01%
2023/08/15	34.1	118.19	30.4	118.52	116.50	3.7	145,781	0.00%
2023/08/14	35.1	110.31	27.2	110.14	111.50	7.9	144,619	0.01%
2023/08/11	39.4	116.66	28	116.57	115.00	11.4	141,921	0.01%
2023/08/10	42.6	114.64	30.4	113.75	113.50	12.3	140,567	0.01%
2023/08/09	63	121.45	44.2	121.26	120.00	18.9	137,269	0.01%
2023/08/08	269.3	130.43	62.5	130.86	129.00	206.8	136,528	0.15%	大買/鉅額交易
2023/08/07	16.2	121.86	40	122.34	125.00	-23.8	131,929	-0.02%
2023/08/04	150.9	115.22	192.3	114.51	114.00	-41.4	130,249	-0.03%	大買/大賣/
2023/08/02	47.9	127.97	11.2	125.42	121.50	36.7	125,410	0.03%
2023/08/01	38.5	133.73	51	131.35	135.00	-12.5	123,181	-0.01%
2023/07/31	56.8	148.78	29.4	147.68	141.50	27.4	119,189	0.02%
2023/07/28	47.3	153.06	341.2	150.83	157.00	-293.9	117,057	-0.25%	大賣/鉅額交易
2023/07/27	11.1	155.00	6.2	157.01	154.00	4.9	114,413	0.00%
2023/07/26	6	156.08	8.4	154.78	156.50	-2.4	115,335	0.00%
2023/07/25	13.5	156.63	7	158.71	152.00	6.5	115,259	0.01%
2023/07/24	23.2	151.16	10.4	153.29	158.00	12.8	115,382	0.01%
2023/07/21	25	141.82	25.6	139.81	147.50	-0.6	115,512	0.00%
2023/07/20	3.6	133.04	11	133.45	134.50	-7.5	115,954	-0.01%
2023/07/19	9	131.39	13	132.54	128.00	-4	116,322	0.00%
2023/07/18	7.3	134.08	12	136.08	133.00	-4.8	116,878	0.00%
2023/07/17	14.1	141.43	9	140.28	139.50	5.1	117,000	0.00%
2023/07/14	18	140.39	16	137.85	142.00	2	118,026	0.00%
2023/07/13	80.1	133.47	42	133.37	132.00	38.1	117,676	0.03%
2023/07/12	281.2	119.55	32.6	121.77	124.00	248.6	114,566	0.22%	大買/鉅額交易
2023/07/11	39	110.97	94	111.29	113.00	-55	112,635	-0.05%
2023/07/10	21.7	104.59	23.5	105.11	103.00	-1.8	111,414	0.00%
2023/07/07	93.1	107.15	66.1	107.01	106.00	27	110,867	0.02%
2023/07/06	71.1	106.55	62.2	106.25	105.50	8.9	109,008	0.01%
2023/07/05	75.4	102.29	52.2	102.78	102.50	23.2	107,848	0.02%
2023/07/04	53.1	101.67	112.4	103.01	105.00	-59.3	106,113	-0.06%	大賣/
2023/07/03	49	96.11	31.3	96.01	95.70	17.7	105,150	0.02%
2023/06/30	47	88.06	51.7	88.60	90.80	-4.7	104,322	0.00%
2023/06/29	42	82.19	81.1	82.37	83.60	-39.1	103,396	-0.04%
2023/06/28	121	81.17	97	80.78	78.70	24	101,949	0.02%	大買/
2023/06/27	111.2	80.29	97	79.90	79.60	14.2	100,933	0.01%	大買/
2023/06/26	71.1	81.18	55	81.61	82.80	16.1	100,256	0.02%
2023/06/21	60	83.49	102.1	82.06	84.10	-42.1	99,270	-0.04%	大賣/
2023/06/20	20	77.35	14	77.55	77.70	6	97,590	0.01%
2023/06/19	35.1	79.68	26.3	79.66	78.40	8.8	96,478	0.01%
2023/06/16	100	80.66	66.4	80.55	80.20	33.6	95,723	0.04%
2023/06/15	90.5	79.77	55.1	79.66	80.20	35.4	93,255	0.04%
2023/06/14	45.1	74.71	84.5	75.32	76.70	-39.5	90,825	-0.04%
2023/06/13	42	71.43	55	71.77	71.80	-13	87,985	-0.01%
2023/06/12	60	71.91	55.1	70.86	70.70	5	86,804	0.01%
2023/06/09	50.4	71.87	69	71.97	73.00	-18.7	84,944	-0.02%
2023/06/08	24	69.19	50.1	69.37	68.00	-26.1	82,605	-0.03%
2023/06/07	28	69.59	18.3	69.33	68.60	9.7	81,273	0.01%
2023/06/06	8	70.96	12.3	70.74	70.60	-4.3	79,813	-0.01%
2023/06/05	39.2	71.32	23	72.03	71.00	16.2	79,062	0.02%
2023/06/02	101.1	72.89	43.1	73.16	71.10	58	77,459	0.07%	大買/
2023/06/01	32	67.24	128	68.62	69.40	-96	73,617	-0.13%	大賣/
2023/05/31	28	66.70	43	66.69	66.70	-15	71,367	-0.02%
2023/05/30	48.3	67.35	11.1	67.65	66.30	37.2	66,044	0.06%
2023/05/29	147	68.48	53	68.33	68.00	94	63,640	0.15%	大買/
2023/05/26	111.2	65.28	98.1	66.60	65.00	13.1	60,859	0.02%	大買/
2023/05/25	13	60.52	42.3	60.89	61.70	-29.3	56,693	-0.05%
2023/05/24	36	55.31	58.1	55.64	56.10	-22.1	53,445	-0.04%
2023/05/23	29	53.72	23.5	54.26	53.60	5.5	51,926	0.01%
2023/05/22	8	52.63	4	52.98	52.70	4	50,829	0.01%
2023/05/19	11	52.59	29	52.25	53.20	-18	49,902	-0.04%
2023/05/18	8	50.85	145	50.93	50.60	-137	48,118	-0.28%	大賣/鉅額交易
2023/05/17	71	49.19	68	49.61	49.45	3	46,770	0.01%
2023/05/16	46.2	48.44	45	48.55	48.45	1.2	45,829	0.00%
2023/05/15	108	49.26	99	48.78	48.50	9	44,747	0.02%	大買/
2023/05/12	24	48.85	47	49.71	50.10	-23	43,504	-0.05%
2023/05/11	8	47.71	20	47.62	47.50	-12	40,848	-0.03%
2023/05/10	24.2	48.16	5	48.43	48.10	19.2	40,176	0.05%
2023/05/09	9	49.22	9	49.67	50.00	0	39,277	0.00%
2023/05/08	111	50.64	18.1	50.59	49.90	92.9	38,509	0.24%	大買/
2023/05/05	11	49.39	8	49.36	49.15	3	37,793	0.01%
2023/05/04	16.2	48.79	21.2	49.27	49.55	-5.1	37,416	-0.01%
2023/05/03	24	48.94	5	48.98	48.95	19	36,729	0.05%
2023/05/02	15	49.50	52	48.97	50.10	-37	36,394	-0.10%
2023/04/28	16	45.95	12	46.23	46.50	4	35,295	0.01%
2023/04/27	5	45.69	28	45.94	46.00	-23	34,667	-0.07%
2023/04/26	9	44.52	15	44.59	45.00	-6	33,828	-0.02%
2023/04/25	41	44.22	8	43.59	43.70	33	32,985	0.10%
2023/04/24	22	46.27	56	45.95	46.20	-34	31,630	-0.11%
2023/04/21	16	44.53	9	44.65	44.50	7	30,785	0.02%
2023/04/20	9	45.35	6.1	45.68	45.80	2.9	29,599	0.01%
2023/04/19	17	45.95	45	45.90	45.65	-28	28,817	-0.10%
2023/04/18	11	43.90	9	43.66	43.45	2	27,272	0.01%
2023/04/17	15	44.35	5	44.79	44.20	10	26,654	0.04%
2023/04/14	10	44.19	14	44.90	43.95	-4	26,180	-0.02%
2023/04/13	23	44.53	8	44.36	44.45	15	25,236	0.06%
2023/04/12	11	44.92	17.1	44.93	45.15	-6.1	24,386	-0.02%
2023/04/11	15	43.36	7	43.73	43.45	8	23,306	0.03%
2023/04/10	68	42.32	97.1	42.41	43.40	-29.1	22,753	-0.13%
2023/04/07	6	41.04	7	40.88	40.60	-1	21,414	0.00%
2023/04/06	15	41.22	33.4	41.14	41.40	-18.4	20,966	-0.09%
2023/03/31	20	41.43	21	41.66	41.85	-1	20,410	0.00%
2023/03/30	32.3	41.51	76.3	41.10	41.60	-44	19,804	-0.22%
2023/03/29	20	39.27	10	39.40	39.55	10	18,541	0.05%
2023/03/28	29	40.01	25	39.88	39.40	4	18,323	0.02%
2023/03/27	16	40.59	37.6	40.72	41.20	-21.6	18,137	-0.12%
2023/03/24	4.1	39.51	16.1	39.32	40.00	-12.1	17,776	-0.07%
2023/03/23	19.1	38.75	19.1	39.30	39.65	0	16,814	0.00%
2023/03/22	2	37.60	10.2	38.14	38.20	-8.2	15,790	-0.05%
2023/03/21	3.2	37.30	7	37.34	37.55	-3.8	15,307	-0.02%
2023/03/20	10	35.60	12	35.70	35.90	-2	14,354	-0.01%
2023/03/17	0	0.00	2.2	34.97	34.95	-2.2	14,196	-0.02%
2023/03/16	1	34.70	3.6	34.42	34.55	-2.6	13,982	-0.02%
2023/03/15	2.2	34.54	24.4	34.56	34.50	-22.2	13,837	-0.16%
2023/03/14	0	0.00	5	33.65	33.55	-5	13,442	-0.04%
2023/03/13	2	33.13	3	33.60	33.65	-1	13,450	-0.01%
2023/03/10	14	33.44	1	33.45	33.60	13	13,325	0.10%
2023/03/09	3.1	33.81	0	0.00	33.95	3.1	13,293	0.02%
2023/03/08	11	33.65	19	33.69	33.80	-8	13,102	-0.06%
2023/03/07	0	0.00	4.1	33.07	33.15	-4.1	12,831	-0.03%
2023/03/06	0	0.00	3.3	32.85	32.85	-3.3	12,700	-0.03%
2023/03/03	10	32.55	2	32.60	32.65	8	12,665	0.06%
2023/03/02	0	0.00	2	32.05	32.35	-2	12,673	-0.02%
2023/03/01	9	32.30	11	32.33	32.55	-2	12,625	-0.02%
2023/02/24	9	33.17	35	32.97	33.15	-26	12,354	-0.21%
2023/02/23	1	32.25	5	32.18	32.20	-4	11,845	-0.03%
2023/02/22	0	0.00	1	31.50	31.75	-1	11,623	-0.01%
2023/02/17	0	0.00	7	31.61	31.65	-7	11,955	-0.06%
2023/02/16	2	31.55	0	0.00	31.50	2	12,054	0.02%
2023/02/14	0	0.00	4	31.75	31.75	-4	12,160	-0.03%
2023/02/13	0	0.00	13	31.57	31.70	-13	12,208	-0.11%
2023/02/10	1	31.30	2	31.35	31.20	-1	12,266	-0.01%
2023/02/09	0	0.00	3	31.30	31.80	-3	12,478	-0.02%
2023/02/08	0	0.00	11	31.95	31.90	-11	12,584	-0.09%
2023/02/07	1	31.90	1	31.90	31.95	0	12,556	0.00%
2023/02/06	0	0.00	5	31.86	31.95	-5	12,536	-0.04%
2023/02/03	1	31.95	8.4	31.85	31.95	-7.4	12,466	-0.06%
2023/02/02	18.1	31.68	7.1	31.69	31.80	10.9	12,352	0.09%
2023/02/01	1	31.25	0	0.00	31.40	1	12,154	0.01%
2023/01/31	3	31.25	10	31.31	31.50	-7	12,085	-0.06%
2023/01/30	1	30.70	12	30.89	31.20	-11	11,639	-0.09%
2023/01/17	0	0.00	3	30.15	30.20	-3	11,224	-0.03%
2023/01/16	2	30.13	0	0.00	30.10	2	11,192	0.02%
2023/01/13	0	0.00	1	30.20	30.20	-1	11,160	-0.01%
2023/01/12	1.2	30.04	0	0.00	30.10	1.2	11,461	0.01%
2023/01/11	0	0.00	1	30.30	30.30	-1	11,486	-0.01%
2023/01/10	1	30.10	15	30.14	30.15	-14	11,454	-0.12%
2023/01/09	0	0.00	13	29.90	30.00	-13	11,397	-0.11%
2023/01/05	1	29.45	0	0.00	29.50	1	11,305	0.01%
2023/01/04	2	29.28	0	0.00	29.40	2	11,325	0.02%
2023/01/03	6	29.05	0	0.00	29.20	6	11,411	0.05%
2022/12/29	1.2	28.89	1	29.45	29.45	0.2	11,320	0.00%
2022/12/28	2	29.28	10.1	29.17	29.30	-8.1	11,333	-0.07%
2022/12/26	5	29.70	0	0.00	29.65	5	11,466	0.04%
2022/12/23	8.2	29.85	7	29.69	29.90	1.2	11,554	0.01%
2022/12/22	0	0.00	2	30.23	30.15	-2	11,599	-0.02%
2022/12/21	1	30.20	3	30.10	30.05	-2	11,359	-0.02%
2022/12/20	3	30.17	4	30.14	30.10	-1	11,021	-0.01%
2022/12/19	0	0.00	2	30.45	30.50	-2	10,535	-0.02%
2022/12/16	0	0.00	20	29.38	30.00	-20	9,847	-0.20%
2022/12/15	0.2	29.10	6	29.19	29.30	-5.8	9,325	-0.06%
2022/12/14	3	29.05	8	29.08	29.15	-5	9,391	-0.05%
2022/12/13	1	28.85	4	28.88	28.90	-3	9,446	-0.03%
2022/12/09	0	0.00	3	28.27	28.40	-3	9,552	-0.03%
2022/12/08	1	27.80	3	27.78	27.80	-2	9,404	-0.02%
2022/12/07	2	27.25	0	0.00	27.30	2	9,349	0.02%
2022/12/06	1	27.25	0	0.00	27.50	1	9,356	0.01%
2022/12/05	5	27.37	0	0.00	27.35	5	9,314	0.05%
2022/12/02	1.1	27.50	0	0.00	27.60	1.1	9,291	0.01%
2022/12/01	0.2	27.60	1	27.80	27.50	-0.8	9,279	-0.01%
2022/11/29	0	0.00	1	27.55	27.65	-1	9,274	-0.01%
2022/11/25	0	0.00	1	27.25	27.25	-1	9,273	-0.01%
2022/11/21	2	27.35	0	0.00	27.35	2	9,523	0.02%
2022/11/18	1	27.75	0	0.00	27.65	1	9,511	0.01%
2022/11/17	0	0.00	1	27.95	27.95	-1	9,526	-0.01%
2022/11/15	0.2	27.50	0	0.00	27.55	0.2	9,377	0.00%
2022/11/14	0	0.00	2	27.53	27.50	-2	9,287	-0.02%
2022/11/11	0.2	27.45	1	27.35	27.50	-0.8	9,163	-0.01%
2022/11/09	0	0.00	9	27.28	27.35	-9	9,062	-0.10%
2022/11/08	0	0.00	2	27.30	27.25	-2	9,048	-0.02%
2022/11/07	0	0.00	2	26.75	26.80	-2	8,928	-0.02%
2022/11/04	7	25.36	0	0.00	25.35	7	8,804	0.08%
2022/11/03	1	25.80	0	0.00	25.80	1	8,643	0.01%
2022/11/01	0	0.00	1	26.20	26.20	-1	8,878	-0.01%
2022/10/31	0	0.00	1	26.00	26.05	-1	9,028	-0.01%
2022/10/20	0	0.00	1	26.35	26.35	-1	9,352	-0.01%
2022/10/17	0	0.00	3	26.60	26.60	-3	8,831	-0.03%
2022/10/12	1.1	26.27	0	0.00	26.50	1.1	8,748	0.01%
2022/10/11	3	26.33	0	0.00	26.30	3	8,716	0.03%
2022/10/07	1	26.85	0	0.00	26.80	1	8,691	0.01%
2022/10/06	2	27.15	0	0.00	27.00	2	8,712	0.02%
2022/10/03	1	26.25	1	26.75	26.75	0	8,819	0.00%
2022/09/30	1	26.85	0	0.00	26.55	1	8,859	0.01%
2022/09/29	0.1	27.00	1	27.20	27.35	-0.9	8,855	-0.01%
2022/09/28	4	26.74	0	0.00	26.85	4	9,189	0.04%
2022/09/27	0.1	26.95	0	0.00	26.85	0.1	9,365	0.00%
2022/09/26	1	26.85	2	26.80	26.95	-1	9,479	-0.01%
2022/09/23	1	27.25	0	0.00	27.25	1	9,602	0.01%
2022/09/22	4	27.31	0	0.00	27.25	4	9,861	0.04%
2022/09/20	0	0.00	1	27.80	27.80	-1	9,690	-0.01%
2022/09/19	2	27.10	0	0.00	27.55	2	9,452	0.02%
2022/09/16	5	27.04	0	0.00	27.35	5	9,314	0.05%
2022/09/15	0	0.00	1	27.55	27.35	-1	9,093	-0.01%
2022/09/14	1	27.40	3	27.40	27.40	-2	9,045	-0.02%
2022/09/12	5.1	27.45	52	27.44	27.40	-46.9	9,175	-0.51%
2022/09/07	1	26.70	0	0.00	26.75	1	9,324	0.01%
2022/09/06	1	26.95	1	27.05	26.95	0	9,343	0.00%
2022/09/05	2	27.18	0	0.00	27.15	2	9,307	0.02%
2022/09/02	2	27.40	0	0.00	27.30	2	9,268	0.02%
2022/08/31	1	27.60	0	0.00	27.70	1	9,214	0.01%
2022/08/30	0	0.00	3	27.45	27.50	-3	9,167	-0.03%
2022/08/29	2.1	27.38	2	27.40	27.35	0.1	9,085	0.00%
2022/08/25	0	0.00	1	27.95	27.95	-1	9,016	-0.01%
2022/08/24	1.1	27.86	0	0.00	27.85	1.1	9,036	0.01%
2022/08/23	0	0.00	1.3	28.20	28.15	-1.3	9,089	-0.01%
2022/08/18	0	0.00	1	28.20	28.35	-1	9,070	-0.01%
2022/08/17	3	28.13	4	28.30	28.35	-1	9,096	-0.01%
2022/08/15	10	28.60	1	27.85	27.90	9	9,039	0.10%
2022/08/12	0	0.00	3	28.57	28.65	-3	8,959	-0.03%
2022/08/11	0	0.00	4	28.30	28.40	-4	8,965	-0.04%
2022/08/10	0	0.00	3	28.00	28.15	-3	8,842	-0.03%
2022/08/09	1.1	27.90	2	27.65	28.00	-0.9	8,789	-0.01%
2022/08/08	0	0.00	3	27.52	27.65	-3	8,686	-0.03%
2022/08/05	0	0.00	8	27.09	27.35	-8	8,636	-0.09%
2022/08/03	0.2	26.95	4	26.60	26.85	-3.8	8,611	-0.04%
2022/08/02	2	25.93	0	0.00	26.40	2	8,779	0.02%
2022/07/28	2	26.08	0	0.00	26.35	2	9,031	0.02%
2022/07/27	0	0.00	101	25.80	26.00	-101	8,975	-1.13%	大賣/鉅額交易
2022/07/26	1	25.35	0	0.00	25.40	1	8,980	0.01%
2022/07/25	0	0.00	2	25.20	25.20	-2	9,026	-0.02%
2022/07/21	0	0.00	3	25.00	25.10	-3	9,340	-0.03%
2022/07/19	0	0.00	1	24.65	24.65	-1	9,608	-0.01%
2022/07/14	2	24.30	0	0.00	24.30	2	9,570	0.02%
2022/07/13	1	24.00	0	0.00	23.95	1	9,570	0.01%
2022/07/12	3	24.02	0	0.00	23.95	3	9,525	0.03%
2022/07/11	0.1	24.55	1	24.70	24.45	-1	9,411	-0.01%
2022/07/08	104	24.01	3.7	24.18	24.05	100.3	9,294	1.08%	大買/
2022/07/07	11	23.56	0	0.00	23.60	11	9,233	0.12%
2022/07/06	11.2	23.60	0	0.00	23.40	11.2	9,172	0.12%
2022/07/05	8	26.21	0.1	26.30	26.25	7.9	8,734	0.09%
2022/07/01	5	26.44	0	0.00	26.35	5	8,570	0.06%
2022/06/30	2.1	26.81	0	0.00	26.70	2.1	8,398	0.03%
2022/06/29	4	27.75	3	27.75	27.65	1	8,141	0.01%
2022/06/22	2	28.68	0	0.00	28.55	2	8,101	0.02%
2022/06/21	0	0.00	332	28.80	28.75	-332	8,161	-4.07%	大賣/鉅額交易
2022/06/20	0	0.00	2	28.15	28.20	-2	8,198	-0.02%
2022/06/17	0	0.00	2.1	28.37	28.95	-2.1	8,162	-0.03%
2022/06/15	0	0.00	1	28.90	28.90	-1	8,172	-0.01%
2022/06/13	1	28.30	0	0.00	28.45	1	8,367	0.01%
2022/06/09	0	0.00	1	28.75	28.75	-1	8,437	-0.01%
2022/06/07	1	28.60	0	0.00	28.55	1	8,551	0.01%
2022/06/02	0.1	28.75	0	0.00	28.80	0.1	8,880	0.00%
2022/06/01	0	0.00	2	28.65	28.60	-2	9,181	-0.02%
2022/05/30	0	0.00	1	28.15	28.20	-1	9,486	-0.01%
2022/05/27	0	0.00	1	27.85	27.65	-1	9,786	-0.01%
2022/05/24	1.1	27.40	0	0.00	27.30	1.1	15,680	0.01%
2022/05/23	1.1	27.51	0	0.00	27.60	1.1	16,041	0.01%
2022/05/19	0	0.00	3	27.80	28.05	-3	16,453	-0.02%
2022/05/18	5	27.95	5	28.00	27.85	0	16,634	0.00%
2022/05/17	4	27.85	1	27.90	27.85	3	16,654	0.02%
2022/05/16	3.1	27.30	24.6	27.38	27.60	-21.5	16,825	-0.13%
2022/05/13	8	27.03	1	27.10	27.15	7	17,090	0.04%
2022/05/12	1.1	27.02	2	27.05	27.00	-0.9	17,210	-0.01%
2022/05/11	2.1	27.45	5	27.33	27.30	-2.9	17,331	-0.02%
2022/05/10	6.1	27.16	3	27.50	27.40	3.1	17,953	0.02%
2022/05/09	8	27.74	13	27.71	27.70	-5	18,037	-0.03%
2022/05/06	1	29.00	0	0.00	29.05	1	18,036	0.01%
2022/05/05	10	29.00	0	0.00	29.15	10	18,217	0.05%
2022/05/04	3	28.70	0	0.00	28.80	3	18,422	0.02%
2022/05/03	0	0.00	3	28.48	28.65	-3	18,862	-0.02%
2022/04/29	5.1	28.45	0	0.00	28.50	5.1	19,259	0.03%
2022/04/28	1	28.15	0.5	28.40	28.40	0.5	19,548	0.00%
2022/04/27	6	28.32	0	0.00	28.25	6	20,025	0.03%
2022/04/26	1	28.80	0	0.00	28.85	1	20,920	0.00%
2022/04/25	5	28.67	3	28.73	28.60	2	20,981	0.01%
2022/04/22	2	29.15	0	0.00	29.10	2	20,926	0.01%
2022/04/21	2.1	29.35	0	0.00	29.30	2.1	20,976	0.01%
2022/04/20	1	29.25	170	29.35	29.15	-169	21,222	-0.80%	大賣/鉅額交易
2022/04/19	0	0.00	0.2	29.50	29.25	-0.2	21,442	0.00%
2022/04/15	0	0.00	2	29.35	29.40	-2	21,712	-0.01%
2022/04/14	2.1	29.55	6	29.45	29.50	-3.9	21,752	-0.02%
2022/04/13	0	0.00	1	29.30	29.40	-1	21,823	0.00%
2022/04/12	183.7	29.09	0	0.00	29.00	183.7	21,825	0.84%	大買/鉅額交易
2022/04/11	0	29.40	0	0.00	29.05	0	21,787	0.00%
2022/04/08	1	29.20	0	0.00	29.15	1	21,735	0.00%
2022/04/07	5	29.40	0	0.00	29.25	5	21,684	0.02%
2022/04/06	2	29.85	7	29.85	29.80	-5	21,532	-0.02%
2022/04/01	1	29.80	0	0.00	29.90	1	21,560	0.00%
2022/03/31	1	29.75	3	29.95	29.75	-2	21,547	-0.01%
2022/03/29	1	29.85	0	0.00	29.80	1	21,425	0.00%
2022/03/28	0	0.00	5	29.65	29.95	-5	21,459	-0.02%
2022/03/25	4	29.94	1	29.85	29.85	3	21,537	0.01%
2022/03/24	5	29.60	0	0.00	29.70	5	21,579	0.02%
2022/03/23	10	29.84	0	0.00	29.80	10	21,573	0.05%
2022/03/22	2	30.15	6	30.10	30.00	-4	21,462	-0.02%
2022/03/21	0	0.00	6	30.04	30.05	-6	21,350	-0.03%
2022/03/18	0.1	29.85	0	0.00	29.75	0.1	21,183	0.00%
2022/03/17	5	29.50	0	0.00	29.60	5	21,161	0.02%
2022/03/15	1	29.35	1	29.70	29.35	0	20,977	0.00%
2022/03/14	0	0.00	1	29.70	29.65	-1	20,942	0.00%
2022/03/10	1	29.40	5	29.39	29.45	-4	20,969	-0.02%
2022/03/09	6	28.87	0	0.00	28.80	6	20,932	0.03%
2022/03/08	2.1	29.05	6	28.83	28.95	-3.9	20,708	-0.02%
2022/03/07	14.1	28.98	2	29.00	28.90	12.1	20,692	0.06%
2022/03/04	0	29.55	0	0.00	29.50	0	20,859	0.00%
2022/03/03	0	29.50	12	29.51	29.50	-12	20,771	-0.06%
2022/03/02	1	29.30	4	29.20	29.35	-3	20,565	-0.01%
2022/03/01	4	29.36	0	0.00	29.35	4	20,298	0.02%
2022/02/25	5	29.40	5	29.50	29.40	0	19,738	0.00%
2022/02/24	21.1	29.27	0	0.00	29.25	21.1	15,179	0.14%
2022/02/23	26	30.05	18	29.94	30.00	8	14,379	0.06%
2022/02/22	9	30.14	1	30.20	30.25	8	14,076	0.06%
2022/02/21	3	30.23	0	0.00	30.30	3	13,822	0.02%
2022/02/18	15	30.34	0	0.00	30.30	15	13,645	0.11%
2022/02/17	1	30.40	2	30.55	30.60	-1	13,443	-0.01%
2022/02/16	9	30.41	0	0.00	30.40	9	13,387	0.07%
2022/02/15	5	30.14	0	0.00	30.65	5	13,191	0.04%
2022/02/14	9	30.52	1	30.40	30.30	8	12,885	0.06%
2022/02/11	3	30.82	15	30.93	31.00	-12	12,731	-0.09%
2022/02/10	14	30.74	8	30.69	30.80	6	12,609	0.05%
2022/02/09	8	31.80	5	31.83	32.00	3	12,229	0.02%
2022/02/08	7	31.66	28	31.92	32.00	-21	12,001	-0.17%
2022/02/07	1	31.25	9	31.53	31.60	-8	11,987	-0.07%
2022/01/26	1	31.25	2	31.35	31.35	-1	11,803	-0.01%
2022/01/25	22	31.17	10	31.42	31.60	12	11,590	0.10%
2022/01/24	7	30.80	13	30.85	31.45	-6	11,204	-0.05%
2022/01/21	16	31.06	22	31.09	31.25	-6	10,801	-0.06%
2022/01/20	6	31.04	69	31.37	31.50	-63	10,475	-0.60%
2022/01/19	22	30.54	13.2	31.02	30.95	8.8	9,896	0.09%
2022/01/18	1	30.20	1	29.95	30.00	0	8,844	0.00%
2022/01/17	7	30.11	2	30.15	30.15	5	8,720	0.06%
2022/01/14	3	29.85	1	29.70	29.85	2	8,630	0.02%
2022/01/13	7	29.92	10	29.91	30.00	-3	8,751	-0.03%
2022/01/12	6	29.54	11	29.60	29.75	-5	8,633	-0.06%
2022/01/11	1	29.15	0.1	29.30	29.35	0.9	8,401	0.01%
2022/01/10	2	29.13	1	29.15	29.10	1	8,222	0.01%
2022/01/07	0	0.00	277	29.10	29.05	-277	8,195	-3.38%	大賣/鉅額交易
2022/01/06	2.1	28.98	0	0.00	28.95	2.1	8,183	0.03%
2022/01/05	2	29.10	0.6	29.05	29.05	1.4	8,214	0.02%
2021/12/29	0	0.00	0.1	29.25	29.25	-0.1	8,830	0.00%
2021/12/28	0.5	29.15	1	29.20	29.20	-0.5	8,874	-0.01%
2021/12/27	1	29.10	4	29.18	29.20	-3	8,883	-0.03%
2021/12/24	1	29.05	3	29.17	29.10	-2	8,970	-0.02%
2021/12/17	6	28.88	0	0.00	28.85	6	8,894	0.07%
2021/12/16	11.1	28.85	4	28.85	29.05	7.1	8,842	0.08%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/14	0	0.00	2	29.00	29.00	-2	9,055	-0.02%
2021/12/13	1	29.00	0	0.00	29.00	1	9,093	0.01%
2021/12/10	2	29.15	0	0.00	29.25	2	9,183	0.02%
2021/12/09	3	29.17	0	0.00	29.15	3	9,208	0.03%
2021/12/07	1	29.15	0	0.00	29.35	1	9,211	0.01%
2021/12/02	3	29.17	1	29.15	29.15	2	9,150	0.02%
2021/12/01	4	29.25	3	29.13	29.30	1	9,177	0.01%
2021/11/30	0	0.00	2	29.70	28.60	-2	9,029	-0.02%
2021/11/29	0	0.00	23	29.28	29.30	-23	8,533	-0.27%
2021/11/26	2	29.40	9	29.26	29.15	-7	8,478	-0.08%
2021/11/25	0	0.00	6.1	29.51	29.65	-6.1	8,556	-0.07%
2021/11/24	0	0.00	1	29.30	29.35	-1	8,523	-0.01%
2021/11/23	1	29.05	2	29.00	29.10	-1	8,519	-0.01%
2021/11/22	0	0.00	0.1	29.40	29.40	-0.1	8,569	0.00%
2021/11/19	0	0.00	1	29.10	29.20	-1	8,606	-0.01%
2021/11/18	10	28.80	1.1	28.81	28.80	8.9	8,619	0.10%
2021/11/17	43	29.00	0	0.00	28.80	43	8,680	0.50%
2021/11/16	500	28.80	10	29.00	29.05	490	8,713	5.62%	大買/鉅額交易
2021/11/12	1	28.65	0	0.00	28.80	1	8,839	0.01%
2021/11/11	0.1	28.80	10	28.65	28.65	-9.9	8,921	-0.11%
2021/11/10	0	0.00	4	28.63	28.95	-4	9,163	-0.04%
2021/11/09	2	28.80	1	28.60	28.85	1	9,297	0.01%
2021/11/08	21.1	28.52	0	0.00	28.45	21.1	9,288	0.23%
2021/11/05	1	29.40	1	29.45	29.55	0	9,167	0.00%
2021/11/04	0	0.00	4	29.69	29.80	-4	9,214	-0.04%
2021/11/03	1	29.20	10	29.20	29.30	-9	9,028	-0.10%
2021/11/02	7	29.16	1	29.10	29.20	6	9,382	0.06%
2021/11/01	2	29.15	0	0.00	29.10	2	9,537	0.02%
2021/10/29	0	0.00	7	29.12	29.20	-7	9,619	-0.07%
2021/10/28	2	29.30	0	0.00	29.35	2	9,800	0.02%
2021/10/27	1	29.30	1	29.35	29.35	0	9,985	0.00%
2021/10/26	4	29.25	0	0.00	29.30	4	10,226	0.04%
2021/10/22	7	29.25	0	29.10	29.25	7	10,483	0.07%
2021/10/21	0	0.00	1	29.20	29.10	-1	10,481	-0.01%
2021/10/20	1	28.85	0	0.00	28.90	1	10,426	0.01%
2021/10/19	0	0.00	1	28.45	28.50	-1	10,454	-0.01%
2021/10/18	0	0.00	2	28.30	28.35	-2	10,711	-0.02%
2021/10/15	8	28.63	8	28.60	28.70	0	12,208	0.00%
2021/10/13	1	28.65	2	28.75	28.70	-1	12,980	-0.01%
2021/10/12	2	28.60	8	28.49	28.70	-6	13,135	-0.05%
2021/10/08	6	28.43	8	28.34	28.40	-2	13,243	-0.02%
2021/10/07	2	28.40	14.2	28.34	28.35	-12.2	13,279	-0.09%
2021/10/06	1	27.40	10	27.49	27.55	-9	13,170	-0.07%
2021/10/05	0	0.00	16	27.11	27.40	-16	13,192	-0.12%
2021/10/01	1	27.25	9	27.31	27.45	-8	13,427	-0.06%
2021/09/30	3	27.37	0	0.00	27.50	3	13,451	0.02%
2021/09/29	1	27.15	12	27.28	27.25	-11	13,541	-0.08%
2021/09/28	2	27.60	0	0.00	27.70	2	13,644	0.01%
2021/09/27	7	27.64	0	0.00	27.60	7	13,995	0.05%
2021/09/24	2	27.70	3	27.73	27.70	-1	14,038	-0.01%
2021/09/23	3	27.75	0	0.00	27.75	3	14,059	0.02%
2021/09/22	6	27.22	2	27.25	27.40	4	14,101	0.03%
2021/09/17	3	27.67	6	27.60	27.70	-3	14,159	-0.02%
2021/09/16	0	0.00	2	27.50	27.70	-2	14,152	-0.01%
2021/09/15	13	27.73	7	27.75	27.75	6	14,166	0.04%
2021/09/14	5	27.20	0	0.00	27.20	5	14,033	0.04%
2021/09/13	3.2	26.99	0	0.00	27.05	3.2	14,016	0.02%
2021/09/09	0	0.00	300	27.02	27.10	-300	14,211	-2.11%	大賣/鉅額交易
2021/09/08	4	27.34	1	27.10	27.20	3	14,292	0.02%
2021/09/07	1	27.50	71	27.40	27.45	-70	14,376	-0.49%
2021/09/06	4	27.66	2	27.75	27.55	2	14,502	0.01%
2021/09/03	6	27.59	5	27.60	27.55	1	14,530	0.01%
2021/09/01	0	0.00	2	27.60	27.55	-2	14,856	-0.01%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/30	103	27.54	1	27.45	27.65	102	14,854	0.69%	大買/鉅額交易
2021/08/27	201	27.49	1	27.45	27.50	200	14,902	1.34%	大買/鉅額交易
2021/08/26	11	27.38	0	0.00	27.35	11	14,962	0.07%
2021/08/25	10	27.73	1	27.85	27.75	9	15,092	0.06%
2021/08/24	0	0.00	4	27.51	27.60	-4	15,225	-0.03%
2021/08/23	0	27.05	3	27.07	26.95	-3	15,310	-0.02%
2021/08/20	1	26.90	1.1	26.88	26.90	-0.1	15,435	0.00%
2021/08/19	8	26.61	0	0.00	26.70	8	16,216	0.05%
2021/08/18	3	26.78	138	26.69	27.00	-135	16,212	-0.83%	大賣/鉅額交易
2021/08/17	1.1	26.76	0	0.00	26.75	1.1	16,279	0.01%
2021/08/16	12	26.87	0	0.00	26.70	12	16,316	0.07%
2021/08/13	3	27.15	0	0.00	27.15	3	16,292	0.02%
2021/08/12	4	27.23	1	27.25	27.35	3	16,283	0.02%
2021/08/11	4	27.25	1	27.25	27.20	3	16,355	0.02%
2021/08/10	9	27.09	0	0.00	27.20	9	16,448	0.05%
2021/08/09	8	27.65	12	27.20	27.30	-4	16,610	-0.02%
2021/08/06	17	27.53	0	0.00	27.70	17	16,679	0.10%
2021/08/05	6	27.17	0	0.00	27.10	6	16,561	0.04%
2021/08/04	402	27.20	0	0.00	27.30	402	16,863	2.38%	大買/鉅額交易
2021/08/03	168.2	27.27	0	0.00	27.40	168.2	17,018	0.99%	大買/鉅額交易
2021/08/02	4	27.49	8	27.53	27.60	-4	17,057	-0.02%
2021/07/30	11	27.86	0	0.00	27.75	11	16,996	0.06%
2021/07/29	32	28.00	0	0.00	28.00	32	16,936	0.19%
2021/07/28	6	27.87	1	28.00	28.05	5	17,088	0.03%
2021/07/27	5	28.16	2	28.25	28.15	3	17,297	0.02%
2021/07/26	7	28.24	3	28.22	28.10	4	17,603	0.02%
2021/07/23	126	28.25	7	28.19	28.10	119	17,588	0.68%	大買/鉅額交易
2021/07/22	5	28.19	1	28.40	28.20	4	17,556	0.02%
2021/07/21	38.6	28.31	0	0.00	28.05	38.6	17,414	0.22%
2021/07/20	3	31.25	0	0.00	31.20	3	16,072	0.02%
2021/07/19	5	31.50	1	31.75	31.65	4	15,731	0.03%
2021/07/16	3	31.70	0	0.00	31.75	3	15,823	0.02%
2021/07/15	2	31.95	18	32.05	31.95	-16	15,840	-0.10%
2021/07/14	0	0.00	10	32.38	32.10	-10	15,771	-0.06%
2021/07/13	1	32.40	0	0.00	32.20	1	15,830	0.01%
2021/07/12	16	32.79	1	32.70	32.65	15	15,761	0.10%
2021/07/09	5	32.70	0	0.00	32.70	5	15,802	0.03%
2021/07/08	3	32.95	6	32.92	32.80	-3	16,007	-0.02%
2021/07/07	3	32.70	0	0.00	32.75	3	16,035	0.02%
2021/07/06	3	32.70	0	0.00	32.70	3	16,221	0.02%
2021/07/05	12	32.53	0	32.50	32.55	12	16,263	0.07%
2021/07/02	13.3	31.87	11	31.92	32.35	2.3	16,203	0.01%
2021/07/01	0	0.00	6	31.34	31.05	-6	16,089	-0.04%
2021/06/30	0	0.00	8.1	31.04	31.00	-8.1	16,096	-0.05%
2021/06/29	5	30.70	0	0.00	30.75	5	16,144	0.03%
2021/06/28	0.5	30.85	0	0.00	30.80	0.5	16,267	0.00%
2021/06/25	0	0.00	7	30.91	30.80	-7	16,274	-0.04%
2021/06/23	3	30.43	0	0.00	30.40	3	16,487	0.02%
2021/06/22	1	30.40	0	0.00	30.40	1	16,918	0.01%
2021/06/21	5	30.49	1	30.55	30.30	4	17,834	0.02%
2021/06/18	5	30.75	1	30.70	30.65	4	18,194	0.02%
2021/06/16	2	30.83	11	30.73	30.60	-9	19,062	-0.05%
2021/06/15	5	30.25	1.1	30.34	30.15	3.9	19,614	0.02%
2021/06/10	16	30.06	5	30.00	30.25	11	19,681	0.06%
2021/06/09	7.3	30.26	0.2	30.30	30.20	7.2	19,730	0.04%
2021/06/07	0.2	30.65	0	0.00	30.55	0.2	19,818	0.00%
2021/06/04	2	31.00	4	30.88	30.95	-2	19,841	-0.01%
2021/06/03	12	31.28	3	31.23	31.25	9	19,870	0.05%
2021/06/02	3	31.38	1.5	31.56	31.35	1.5	19,923	0.01%
2021/06/01	3	31.18	5	31.12	31.40	-2	19,887	-0.01%
2021/05/31	5	30.72	4	30.65	30.75	1	19,846	0.01%
2021/05/28	2	30.10	2	30.50	30.55	0	19,835	0.00%
2021/05/27	4	29.49	0	0.00	29.55	4	19,905	0.02%
2021/05/26	1	29.80	3	29.97	29.70	-2	19,518	-0.01%
2021/05/25	4	29.48	5	29.61	29.55	-1	19,581	-0.01%
2021/05/24	0	0.00	2	28.90	29.30	-2	19,634	-0.01%
2021/05/21	4	29.20	0	0.00	29.10	4	19,682	0.02%
2021/05/20	10	29.29	0	0.00	29.20	10	19,584	0.05%
2021/05/19	2	29.05	1	28.95	29.15	1	19,594	0.01%
2021/05/18	0	0.00	3	28.50	28.70	-3	19,648	-0.02%
2021/05/17	32	28.49	5	28.46	27.90	27	19,605	0.14%
2021/05/14	3	29.53	36	29.57	29.55	-33	19,375	-0.17%
2021/05/13	1	29.70	1	29.95	29.70	0	19,318	0.00%
2021/05/12	10	29.66	1	29.90	30.00	9	19,135	0.05%
2021/05/11	1	30.55	11	30.66	30.50	-10	18,813	-0.05%
2021/05/10	7	30.50	13	30.72	31.20	-6	18,683	-0.03%
2021/05/07	2	31.05	18	31.05	31.15	-16	19,015	-0.08%
2021/05/06	1	30.70	1	30.70	30.75	0	19,568	0.00%
2021/05/05	2	30.88	5	30.95	30.80	-3	20,029	-0.01%
2021/05/04	14	30.95	10	30.84	31.15	4	19,961	0.02%
2021/05/03	24	31.82	15	31.73	31.65	9	19,780	0.05%
2021/04/29	4	32.55	4	32.53	32.70	0	19,586	0.00%
2021/04/28	16	32.64	14	32.63	32.70	2	19,594	0.01%
2021/04/27	13	32.66	1	32.90	32.60	12	19,730	0.06%
2021/04/26	15	32.66	21	32.73	32.80	-6	19,659	-0.03%
2021/04/23	11	32.24	7	32.25	32.45	4	19,574	0.02%
2021/04/22	20	32.66	0	0.00	32.55	20	19,688	0.10%
2021/04/21	4	32.98	11	32.95	33.00	-7	19,681	-0.04%
2021/04/20	2	33.10	0	33.10	33.10	2	19,604	0.01%
2021/04/19	12	33.11	9	33.03	33.05	3	19,556	0.02%
2021/04/16	14	32.91	0	0.00	32.95	14	19,469	0.07%
2021/04/15	3	32.80	27	32.80	32.85	-24	19,541	-0.12%
2021/04/14	4	32.81	9	32.73	33.00	-5	19,450	-0.03%
2021/04/13	23	33.45	4	33.41	33.15	19	19,250	0.10%
2021/04/12	10	33.46	4	33.59	33.40	6	19,191	0.03%
2021/04/09	4	33.73	13	33.73	33.70	-9	19,040	-0.05%
2021/04/08	16	33.60	4	33.61	33.55	12	18,929	0.06%
2021/04/07	2	33.65	14.2	33.48	33.45	-12.2	18,819	-0.07%
2021/04/06	9	33.48	1	33.40	33.40	8	18,656	0.04%
2021/04/01	13	33.49	0	0.00	33.40	13	18,698	0.07%
2021/03/31	5	33.65	5	33.50	33.50	0	18,637	0.00%
2021/03/30	1	33.65	17	33.77	33.85	-16	18,519	-0.09%
2021/03/29	7	33.34	4	33.43	33.55	3	18,451	0.02%
2021/03/26	5	33.28	29.5	33.37	33.45	-24.5	18,397	-0.13%
2021/03/25	39	33.11	52	33.30	33.20	-13	18,661	-0.07%
2021/03/24	81	33.79	145	33.91	33.75	-64	18,375	-0.35%	大賣/
2021/03/23	163	34.12	19	34.46	34.75	144	17,678	0.81%	大買/鉅額交易
2021/03/22	32	34.09	57	34.27	34.35	-25	17,445	-0.14%
2021/03/19	43.2	33.95	145	34.09	33.85	-101.8	17,615	-0.58%	大賣/鉅額交易
2021/03/18	156	33.41	42.3	33.82	33.85	113.7	17,268	0.66%	大買/鉅額交易
2021/03/17	16	32.68	2	32.55	32.65	14	16,685	0.08%
2021/03/16	7	32.55	21	32.59	32.60	-14	16,767	-0.08%
2021/03/15	22	32.68	11	32.67	32.60	11	16,836	0.07%
2021/03/12	8	32.27	5	32.55	32.40	3	16,874	0.02%
2021/03/11	1	32.20	13	32.21	32.25	-12	16,894	-0.07%
2021/03/10	0	0.00	1	32.30	32.10	-1	16,992	-0.01%
2021/03/09	39	31.97	3	31.77	32.00	36	17,174	0.21%
2021/03/08	5	31.72	21	31.80	31.80	-16	17,336	-0.09%
2021/03/05	6	31.10	5	31.45	31.65	1	17,400	0.01%
2021/03/04	7	31.16	0	0.00	31.35	7	17,900	0.04%
2021/03/02	24	31.48	2.1	31.37	31.35	21.9	17,826	0.12%
2021/02/26	11	31.46	11	31.79	32.00	0	17,634	0.00%
2021/02/25	10	31.64	20	32.12	31.70	-10	17,263	-0.06%
2021/02/24	2	31.85	12	32.02	31.90	-10	17,199	-0.06%
2021/02/23	9	31.74	5.7	31.79	31.80	3.3	17,047	0.02%
2021/02/22	2	31.20	3	31.25	31.30	-1	16,982	-0.01%
2021/02/19	4	30.80	0	0.00	31.15	4	17,001	0.02%
2021/02/18	2	30.83	10	30.95	30.80	-8	17,007	-0.05%
2021/02/05	1	30.80	1	30.80	30.80	0	17,294	0.00%
2021/02/04	6	30.78	185	30.80	30.75	-179	17,281	-1.04%	大賣/鉅額交易
2021/02/03	0	0.00	11	31.11	31.10	-11	17,275	-0.06%
2021/02/02	10	31.05	34	31.25	31.15	-24	17,264	-0.14%
2021/02/01	18	30.83	8	30.90	31.10	10	17,212	0.06%
2021/01/29	100	31.82	70	31.67	31.25	30	17,075	0.18%
2021/01/28	96	32.25	136.4	32.44	32.70	-40.4	16,547	-0.24%	大賣/
2021/01/27	78	32.27	31.3	31.93	32.35	46.7	15,969	0.29%
2021/01/26	13	31.15	2	31.05	30.85	11	15,400	0.07%
2021/01/25	101	30.74	9.4	31.09	31.20	91.6	15,324	0.60%	大買/
2021/01/22	80	30.55	19	30.51	30.70	61	15,169	0.40%
2021/01/21	12	29.95	0	0.00	29.90	12	15,053	0.08%
2021/01/20	13	30.11	9	31.02	30.00	4	15,065	0.03%
2021/01/19	0	0.00	15.1	31.04	30.75	-15.1	14,868	-0.10%
2021/01/18	6	30.68	2	30.60	30.65	4	14,940	0.03%
2021/01/15	45	31.39	67	31.80	31.00	-22	14,884	-0.15%
2021/01/14	0.5	31.55	17	31.50	31.65	-16.5	14,880	-0.11%
2021/01/13	22	30.95	112.3	30.77	30.90	-90.3	14,588	-0.62%	大賣/
2021/01/12	1	30.75	0	0.00	30.85	1	14,473	0.01%
2021/01/11	3	30.80	0	0.00	31.00	3	14,358	0.02%
2021/01/08	2	30.75	8	30.80	31.00	-6	14,310	-0.04%
2021/01/07	1	30.50	0	0.00	30.50	1	14,310	0.01%
2021/01/06	4	30.41	1	30.35	30.35	3	14,332	0.02%
2021/01/05	10	30.48	52	30.40	30.50	-42	14,261	-0.29%
2021/01/04	0	0.00	151	30.85	30.80	-151	14,338	-1.05%	大賣/鉅額交易
2020/12/31	0.5	30.95	2	30.95	31.00	-1.5	14,232	-0.01%
2020/12/30	1	30.80	5.1	30.81	31.15	-4.1	14,284	-0.03%
2020/12/29	13	31.09	20	31.20	30.95	-7	14,241	-0.05%
2020/12/28	1	31.05	1	31.05	31.05	0	14,242	0.00%
2020/12/25	4	30.65	3	30.78	30.55	1	14,281	0.01%
2020/12/24	21	30.50	1	30.50	30.65	20	14,304	0.14%
2020/12/23	11	29.92	0	0.00	30.00	11	14,316	0.08%
2020/12/22	10	30.05	12.4	30.26	30.05	-2.4	14,312	-0.02%
2020/12/21	18	29.56	7	29.59	30.05	11	14,500	0.08%
2020/12/18	1	30.40	4	30.25	30.20	-3	14,448	-0.02%
2020/12/17	31	30.80	0	0.00	30.40	31	14,367	0.22%
2020/12/16	3	30.25	12	30.73	31.05	-9	14,155	-0.06%
2020/12/15	111	30.32	28	30.14	30.05	83	14,004	0.59%	大買/
2020/12/14	131	30.89	128.5	30.87	31.05	2.5	13,637	0.02%	大買/大賣/
2020/12/11	10	31.34	5	31.60	31.60	5	13,407	0.04%
2020/12/10	5	31.63	0	0.00	31.65	5	13,431	0.04%
2020/12/09	5	32.10	3	32.13	32.15	2	13,358	0.01%
2020/12/08	22	31.91	0	0.00	31.80	22	13,298	0.17%
2020/12/07	3	31.45	5	31.46	31.55	-2	13,328	-0.02%
2020/12/04	6	31.11	3	31.17	31.30	3	13,346	0.02%
2020/12/03	27	31.07	32	31.11	31.30	-5	13,311	-0.04%
2020/12/02	6	31.49	16	31.36	31.45	-10	13,065	-0.08%
2020/12/01	33	30.38	16	30.63	30.65	17	12,992	0.13%
2020/11/30	20	30.79	2	31.20	29.85	18	12,941	0.14%
2020/11/27	1	30.85	7	30.81	30.95	-6	12,362	-0.05%
2020/11/26	1	30.30	11	30.28	30.30	-10	12,214	-0.08%
2020/11/25	2	30.08	0	0.00	30.05	2	12,470	0.02%
2020/11/24	1	30.30	4	30.29	30.25	-3	12,502	-0.02%
2020/11/23	2	30.08	12	30.15	30.10	-10	12,574	-0.08%
2020/11/20	0	0.00	8	30.10	30.05	-8	12,639	-0.06%
2020/11/19	38.3	29.95	0	0.00	29.95	38.3	13,095	0.29%
2020/11/18	76	30.14	2	30.15	30.15	74	13,270	0.56%
2020/11/17	4	30.26	2	30.23	30.30	2	13,303	0.02%
2020/11/16	5	30.23	0	0.00	30.40	5	13,666	0.04%
2020/11/13	2	30.30	34	29.76	30.30	-32	13,937	-0.23%
2020/11/12	17	29.09	10	29.05	29.20	7	13,711	0.05%
2020/11/11	0	0.00	2	29.30	29.45	-2	13,805	-0.01%
2020/11/10	0	0.00	26	29.26	29.15	-26	13,896	-0.19%
2020/11/09	35	29.49	12	29.34	29.50	23	14,204	0.16%
2020/11/05	1	29.10	7	29.34	29.10	-6	14,507	-0.04%
2020/11/04	0	0.00	24	29.00	29.00	-24	14,677	-0.16%
2020/11/03	0	0.00	7	28.74	28.75	-7	14,804	-0.05%
2020/11/02	17	28.29	0	0.00	28.35	17	14,923	0.11%
2020/10/29	17	28.67	12	28.83	28.70	5	15,516	0.03%
2020/10/28	18	29.26	39	29.42	29.15	-21	15,648	-0.13%
2020/10/27	8	28.98	0	0.00	29.00	8	15,788	0.05%
2020/10/26	2.5	29.39	9.3	29.43	29.30	-6.8	15,965	-0.04%
2020/10/23	0	0.00	6	28.95	28.85	-6	15,965	-0.04%
2020/10/22	4	28.50	0	0.00	28.75	4	16,121	0.02%
2020/10/21	14	28.70	0	0.00	28.55	14	16,129	0.09%
2020/10/20	50	28.95	0	0.00	28.95	50	16,591	0.30%
2020/10/19	4	28.84	0	0.00	28.80	4	17,134	0.02%
2020/10/16	0	0.00	2	29.15	28.80	-2	17,377	-0.01%
2020/10/15	14	29.21	15	29.53	29.10	-1	17,940	-0.01%
2020/10/14	2	29.00	2	29.20	29.05	0	18,796	0.00%
2020/10/13	1	28.45	2	28.55	28.70	-1	19,194	-0.01%
2020/10/12	19	28.95	0	0.00	28.85	19	19,999	0.10%
2020/10/08	0	0.00	17	29.60	29.70	-17	20,058	-0.08%
2020/10/07	14	29.34	0	0.00	29.35	14	20,337	0.07%
2020/10/06	0	0.00	30	29.70	29.75	-30	20,617	-0.15%
2020/10/05	20	29.60	0	0.00	29.55	20	20,907	0.10%
2020/09/30	4	30.23	10	30.05	29.80	-6	21,182	-0.03%
2020/09/29	2	29.45	1	29.50	29.40	1	21,694	0.00%
2020/09/28	0	0.00	1	29.50	29.70	-1	22,677	0.00%
2020/09/25	3	28.95	15	29.21	29.15	-12	23,163	-0.05%
2020/09/24	14	29.01	2	29.15	28.85	12	23,278	0.05%
2020/09/23	23	29.79	31	30.03	29.95	-8	23,293	-0.03%
2020/09/22	16	29.07	16	29.13	29.10	0	23,223	0.00%
2020/09/21	4	29.59	3	29.63	29.50	1	23,384	0.00%
2020/09/18	15	29.81	9	29.82	29.85	6	23,772	0.03%
2020/09/17	24	29.75	5	29.86	29.65	19	24,067	0.08%
2020/09/16	1	30.05	4	30.25	30.10	-3	24,572	-0.01%
2020/09/15	19	29.79	5	29.85	29.75	14	24,802	0.06%
2020/09/14	22	29.71	15	29.90	30.10	7	25,480	0.03%
2020/09/11	12	29.61	24	29.74	29.90	-12	26,124	-0.05%
2020/09/10	26	29.97	10	30.13	29.80	16	26,381	0.06%
2020/09/09	26	30.13	4	30.10	30.45	22	26,211	0.08%
2020/09/08	18	30.84	0	0.00	30.70	18	26,220	0.07%
2020/09/07	3	31.23	2	31.45	31.30	1	26,257	0.00%
2020/09/04	8	30.96	12	31.10	31.75	-4	26,490	-0.02%
2020/09/03	28	31.79	4	31.99	31.70	24	26,531	0.09%
2020/09/02	3	32.07	11	32.07	32.25	-8	26,768	-0.03%
2020/09/01	7	32.12	16	32.33	32.35	-9	26,957	-0.03%
2020/08/31	12	32.39	6.5	32.85	31.90	5.5	26,976	0.02%
2020/08/28	28.3	32.56	3	32.70	32.60	25.3	26,817	0.09%
2020/08/27	7	33.11	0	0.00	33.15	7	26,914	0.03%
2020/08/26	8	33.76	1	33.55	33.60	7	26,905	0.03%
2020/08/25	8	33.83	5	33.82	34.00	3	26,848	0.01%
2020/08/24	37.3	32.37	18	32.59	32.60	19.3	26,739	0.07%
2020/08/21	8	31.14	2	31.38	31.30	6	26,576	0.02%
2020/08/20	16	31.32	14	30.84	30.90	2	26,599	0.01%
2020/08/19	56	32.83	13	32.60	32.40	43	26,146	0.16%
2020/08/18	22	34.05	3	33.97	33.90	19	25,677	0.07%
2020/08/17	6	34.46	1	34.35	34.50	5	25,642	0.02%
2020/08/14	16	34.99	0	0.00	34.75	16	25,563	0.06%
2020/08/13	8	35.03	4	35.05	34.85	4	25,531	0.02%
2020/08/12	1	34.50	5	34.35	34.70	-4	25,390	-0.02%
2020/08/11	15	34.03	0	0.00	34.00	15	25,355	0.06%
2020/08/10	9	34.37	3	34.63	34.50	6	25,399	0.02%
2020/08/07	4	34.89	2	35.00	34.90	2	25,411	0.01%
2020/08/06	1	34.85	3	34.78	34.95	-2	25,295	-0.01%
2020/08/05	7.5	35.13	21	35.13	34.90	-13.5	25,235	-0.05%
2020/08/04	11	34.64	24	34.66	35.00	-13	24,978	-0.05%
2020/08/03	13	34.06	7	33.80	33.85	6	24,798	0.02%
2020/07/31	0	0.00	17	34.65	34.50	-17	24,671	-0.07%
2020/07/30	11	34.02	19	34.53	34.60	-8	24,446	-0.03%
2020/07/29	2	33.75	3	33.95	33.80	-1	24,306	0.00%
2020/07/28	1	33.55	15	33.45	33.25	-14	24,304	-0.06%
2020/07/27	14	33.42	5	33.53	33.25	9	24,479	0.04%
2020/07/24	36	34.47	25	33.70	34.10	11	24,440	0.04%
2020/07/23	11	35.41	24	35.53	35.60	-13	23,976	-0.05%
2020/07/22	2.8	34.33	4	34.18	34.25	-1.2	23,476	-0.01%
2020/07/21	28	34.19	17.1	34.48	33.90	10.9	23,295	0.05%
2020/07/20	30	32.81	0	0.00	32.95	30	22,719	0.13%
2020/07/17	4	35.90	3.2	35.68	35.80	0.8	21,717	0.00%
2020/07/16	18	35.63	18	35.56	36.00	0	21,458	0.00%
2020/07/15	7	34.21	2	34.58	34.05	5	20,700	0.02%
2020/07/14	4	33.80	6	33.91	34.10	-2	20,543	-0.01%
2020/07/13	3	33.87	12	33.55	34.20	-9	20,361	-0.04%
2020/07/10	6	32.84	23	32.40	32.55	-17	20,175	-0.08%
2020/07/09	14	33.63	16	33.57	33.40	-2	20,251	-0.01%
2020/07/08	23	33.55	2	33.23	33.45	21	19,957	0.11%
2020/07/07	51	34.79	9	35.27	34.50	42	19,252	0.22%
2020/07/06	3	38.48	30.2	38.34	38.65	-27.2	18,297	-0.15%
2020/07/03	3	37.20	56	37.20	37.20	-53	17,841	-0.30%
2020/07/02	6	37.08	7	37.15	37.15	-1	17,796	-0.01%
2020/07/01	1	36.95	1	36.50	36.80	0	17,701	0.00%
2020/06/29	0	0.00	5	35.75	35.65	-5	17,474	-0.03%
2020/06/24	5	36.04	1	36.10	35.65	4	17,243	0.02%
2020/06/23	1	35.95	43.4	36.03	36.00	-42.4	17,191	-0.25%
2020/06/22	105	34.95	115	34.81	34.80	-10	17,223	-0.06%	大買/大賣/
2020/06/19	107	34.85	103	34.23	34.65	4	16,876	0.02%	大買/大賣/
2020/06/18	4	33.96	68	33.87	34.00	-64	16,268	-0.39%
2020/06/17	0	0.00	23.1	32.05	32.25	-23.1	15,614	-0.15%
2020/06/16	50	31.20	17	31.35	31.45	33	15,581	0.21%
2020/06/15	0	0.00	22	31.25	31.10	-22	15,850	-0.14%
2020/06/12	2	30.00	0.9	30.50	30.70	1.1	15,963	0.01%
2020/06/11	6	31.64	11	31.47	30.65	-5	16,131	-0.03%
2020/06/10	4	31.38	4	31.53	31.45	0	16,046	0.00%
2020/06/09	42	31.15	8	31.19	31.15	34	16,115	0.21%
2020/06/08	0	0.00	1	30.15	30.45	-1	16,095	-0.01%
2020/06/05	0	0.00	3.1	29.89	29.80	-3.1	15,920	-0.02%
2020/06/04	5	29.75	5.1	29.77	29.85	-0.1	15,885	0.00%
2020/06/03	11	29.65	1	29.60	29.55	10	15,994	0.06%
2020/06/02	5	29.15	4	29.13	29.15	1	15,975	0.01%
2020/06/01	2	29.00	7	28.90	29.00	-5	15,911	-0.03%
2020/05/29	2	28.20	4	28.25	28.60	-2	15,862	-0.01%
2020/05/28	6	28.80	1	28.80	28.50	5	15,593	0.03%
2020/05/27	12	28.50	7	28.43	28.60	5	15,671	0.03%
2020/05/25	1	28.20	0	0.00	28.20	1	15,661	0.01%
2020/05/22	0	0.00	3	28.20	28.40	-3	15,642	-0.02%
2020/05/21	2	28.25	4	28.35	28.35	-2	15,516	-0.01%
2020/05/20	5	28.20	3	28.35	28.15	2	15,471	0.01%
2020/05/19	0	0.00	23	28.28	28.30	-23	15,304	-0.15%
2020/05/18	5	27.58	35	27.56	27.55	-30	15,109	-0.20%
2020/05/15	6	28.25	17	28.24	28.10	-11	14,963	-0.07%
2020/05/14	0	0.00	1	27.90	27.95	-1	14,826	-0.01%
2020/05/13	0	0.00	15	27.40	27.55	-15	14,627	-0.10%
2020/05/12	3	27.60	1	27.75	27.50	2	14,527	0.01%
2020/05/11	0	0.00	2.1	27.90	27.80	-2.1	14,438	-0.01%
2020/05/08	3	27.47	4	27.41	27.45	-1	14,348	-0.01%
2020/05/07	1	27.75	0	0.00	27.70	1	14,148	0.01%
2020/05/06	1	27.70	2	27.85	27.80	-1	14,116	-0.01%
2020/05/05	5	27.83	4	27.93	27.75	1	14,084	0.01%
2020/05/04	3	27.55	5	27.51	27.85	-2	14,076	-0.01%
2020/04/30	18	27.96	17.1	28.15	28.25	0.9	14,023	0.01%
2020/04/29	2	27.25	12	27.22	27.70	-10	13,812	-0.07%
2020/04/28	1	26.75	5.1	26.82	26.90	-4.1	13,693	-0.03%
2020/04/27	0	0.00	9	26.47	26.50	-9	14,075	-0.06%
2020/04/24	2	25.90	1	25.90	26.00	1	14,009	0.01%
2020/04/23	4	25.85	6	25.94	26.00	-2	14,093	-0.01%
2020/04/22	0	0.00	2	25.15	25.55	-2	14,082	-0.01%
2020/04/21	14	25.50	1	25.45	25.30	13	14,140	0.09%
2020/04/20	8	26.01	0	0.00	26.00	8	14,000	0.06%
2020/04/17	3	26.40	5	26.70	26.05	-2	13,943	-0.01%
2020/04/16	3	26.10	1	26.10	26.20	2	13,857	0.01%
2020/04/15	7	26.51	1	26.35	26.50	6	13,799	0.04%
2020/04/14	3	26.57	29	26.52	26.70	-26	13,667	-0.19%
2020/04/13	0	0.00	2	25.30	25.65	-2	13,389	-0.01%
2020/04/09	4	25.06	1	25.10	25.05	3	13,461	0.02%
2020/04/08	11	25.15	1	25.25	25.10	10	13,400	0.07%
2020/04/07	15.5	25.31	8	25.48	25.20	7.5	13,319	0.06%
2020/04/06	1	25.10	5	25.10	25.15	-4	13,189	-0.03%
2020/04/01	1.3	24.44	2	24.48	24.40	-0.7	12,942	-0.01%
2020/03/31	1.3	24.16	12	24.11	24.50	-10.8	12,762	-0.08%
2020/03/30	7	23.21	3	23.17	23.85	4	12,531	0.03%
2020/03/27	26	23.98	7	23.90	23.75	19	12,401	0.15%
2020/03/26	153	24.00	142	24.06	24.00	11	12,097	0.09%	大買/大賣/
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	7	21.09	14	21.03	21.10	-7	11,524	-0.06%
2020/03/23	2	19.30	0	0.00	19.20	2	11,424	0.02%
2020/03/20	9	20.21	2	20.30	20.40	7	11,436	0.06%
2020/03/19	12	18.94	9	19.08	18.65	3	11,212	0.03%
2020/03/18	3	20.33	0	0.00	20.10	3	10,953	0.03%
2020/03/17	19	21.14	10	20.85	20.80	9	10,800	0.08%
2020/03/16	4	22.43	1	22.30	22.15	3	10,897	0.03%
2020/03/13	15	22.09	4	22.30	23.00	11	10,808	0.10%
2020/03/12	16	23.45	36	23.79	23.65	-20	10,546	-0.19%
2020/03/11	1	25.20	8	24.70	24.70	-7	10,399	-0.07%
2020/03/10	2	25.13	0	0.00	25.05	2	10,345	0.02%
2020/03/09	4	25.51	2	25.55	25.30	2	10,423	0.02%
2020/03/06	30	26.38	0	0.00	26.25	30	10,701	0.28%
2020/03/05	1	27.10	1	27.35	27.20	0	10,607	0.00%
2020/03/04	3	27.25	0	0.00	27.20	3	10,769	0.03%
2020/03/03	3	27.02	2	27.13	26.90	1	10,713	0.01%
2020/03/02	3	26.52	0	0.00	26.55	3	10,732	0.03%
2020/02/27	2	27.28	3	27.18	27.05	-1	10,841	-0.01%
2020/02/26	4	27.05	0	0.00	27.10	4	10,759	0.04%
2020/02/25	1	27.15	0	0.00	27.25	1	10,791	0.01%
2020/02/24	1	27.35	3.2	27.50	27.45	-2.2	10,898	-0.02%
2020/02/19	0	0.00	1	28.00	28.10	-1	11,376	-0.01%
2020/02/18	2	27.55	1	27.85	27.85	1	11,906	0.01%
2020/02/17	3	27.68	0	0.00	27.60	3	12,063	0.02%
2020/02/14	0	0.00	1	28.35	28.30	-1	12,350	-0.01%
2020/02/11	0	0.00	2	28.00	28.00	-2	12,951	-0.02%
2020/02/06	0	0.00	19	28.00	28.25	-19	13,598	-0.14%
2020/02/05	10	27.60	0	0.00	27.80	10	13,831	0.07%
2020/02/04	0	0.00	2	27.48	28.00	-2	13,873	-0.01%
2020/02/03	3	26.82	5	26.88	27.00	-2	14,180	-0.01%
2020/01/31	3	27.45	5.1	27.69	27.25	-2.1	14,150	-0.02%
2020/01/30	4	27.28	10	27.36	27.20	-6	14,227	-0.04%
2020/01/20	0	0.00	2	29.35	29.40	-2	13,968	-0.01%
2020/01/17	0	0.00	3	29.30	29.30	-3	14,035	-0.02%
2020/01/15	1	29.20	3	29.05	28.90	-2	14,243	-0.01%
2020/01/14	1	28.50	0	0.00	28.85	1	14,230	0.01%
2020/01/13	2	28.70	1	28.65	28.75	1	14,328	0.01%
2020/01/10	0	0.00	1	28.85	28.75	-1	14,387	-0.01%
2020/01/09	2	28.40	22	28.69	28.70	-20	14,426	-0.14%
2020/01/07	0	0.00	1	28.40	28.50	-1	14,568	-0.01%
2020/01/06	1	28.10	0	0.00	28.00	1	14,593	0.01%
2020/01/03	11	28.26	2	28.48	28.30	9	14,687	0.06%
2020/01/02	5	28.52	10	28.60	28.40	-5	14,707	-0.03%
2019/12/31	7	28.39	0	0.00	28.35	7	14,712	0.05%
2019/12/30	3	28.67	0	0.00	28.60	3	14,838	0.02%
2019/12/27	1	28.85	0	0.00	28.90	1	14,891	0.01%
2019/12/26	1	28.95	2.7	28.90	28.90	-1.7	14,936	-0.01%
2019/12/25	1	28.90	4	29.29	29.10	-3	15,064	-0.02%
2019/12/24	2	28.83	1	28.75	28.70	1	15,224	0.01%
2019/12/23	14	29.44	0	0.00	29.15	14	15,260	0.09%
2019/12/19	1	29.65	0	0.00	29.75	1	15,800	0.01%
2019/12/18	1	29.75	2	29.80	29.85	-1	16,361	-0.01%
2019/12/17	1	29.50	10	29.75	29.80	-9	16,488	-0.05%
2019/12/16	1	29.35	1	29.80	29.30	0	16,446	0.00%
2019/12/13	0	0.00	2	29.70	29.85	-2	16,464	-0.01%
2019/12/12	0	0.00	9	29.77	29.60	-9	16,528	-0.05%
2019/12/11	4	29.69	7	29.82	29.50	-3	16,473	-0.02%
2019/12/10	1	29.25	1	29.05	29.45	0	16,087	0.00%
2019/12/09	12	29.18	0	0.00	29.20	12	16,067	0.07%
2019/12/06	3	29.40	14	29.29	29.20	-11	16,193	-0.07%
2019/12/03	3	28.52	16	28.81	28.90	-13	16,043	-0.08%
2019/12/02	3	27.65	26	27.42	27.80	-23	15,582	-0.15%
2019/11/29	19	27.90	3.5	27.70	27.70	15.5	15,501	0.10%
2019/11/28	15	28.65	2	28.67	28.55	13	15,398	0.08%
2019/11/27	17	28.65	4	28.86	29.00	13	15,720	0.08%
2019/11/26	2	28.68	15	28.81	28.90	-13	15,593	-0.08%
2019/11/25	3	28.85	11	28.75	28.95	-8	15,329	-0.05%
2019/11/22	0	0.00	2	29.15	29.20	-2	15,395	-0.01%
2019/11/21	1	28.85	2	28.90	29.10	-1	15,428	-0.01%
2019/11/20	0	0.00	20	29.27	29.40	-20	15,357	-0.13%
2019/11/19	6	29.01	1	29.05	29.25	5	15,375	0.03%
2019/11/18	1	28.90	20.4	29.00	29.00	-19.4	15,283	-0.13%
2019/11/15	3	29.02	91.5	28.83	28.65	-88.5	15,348	-0.58%
2019/11/14	10	28.39	103	28.40	28.45	-93	14,816	-0.63%	大賣/
2019/11/13	3	28.00	7.4	28.12	28.15	-4.4	14,716	-0.03%
2019/11/12	11	27.95	1	27.80	27.80	10	14,432	0.07%
2019/11/11	4	27.95	0	0.00	27.90	4	14,370	0.03%
2019/11/08	0	0.00	32.3	28.36	28.35	-32.3	14,454	-0.22%
2019/11/07	1	27.50	3	27.43	27.40	-2	14,066	-0.01%
2019/11/06	8	27.26	9	27.22	27.25	-1	13,955	-0.01%
2019/11/05	12	27.77	0.2	27.75	27.85	11.8	13,638	0.09%
2019/11/04	2	28.28	70	28.32	28.40	-68	13,530	-0.50%
2019/11/01	2	28.05	4.2	28.09	28.00	-2.2	13,342	-0.02%
2019/10/31	32	28.00	15.1	27.98	27.95	16.9	13,405	0.13%
2019/10/30	2	27.15	21	27.60	27.45	-19	13,076	-0.15%
2019/10/29	6	27.60	3.3	27.38	27.40	2.7	13,054	0.02%
2019/10/28	3	27.90	27.3	27.78	27.80	-24.3	12,961	-0.19%
2019/10/25	1	27.35	8	27.36	27.50	-7	12,842	-0.05%
2019/10/24	3	27.22	1	27.25	27.35	2	12,854	0.02%
2019/10/23	1	27.20	2	27.15	27.20	-1	12,839	-0.01%
2019/10/22	1	26.85	6	26.88	26.85	-5	12,684	-0.04%
2019/10/21	2	26.68	15.2	26.58	26.70	-13.2	12,887	-0.10%
2019/10/18	10	26.35	0	0.00	26.35	10	13,179	0.08%
2019/10/17	10	26.35	2	26.50	26.50	8	13,667	0.06%
2019/10/16	0	0.00	10.2	26.35	26.50	-10.2	13,844	-0.07%
2019/10/15	0	0.00	1	26.15	26.20	-1	13,844	-0.01%
2019/10/14	11	26.25	0	0.00	26.30	11	13,859	0.08%
2019/10/09	1	26.35	16	26.28	26.10	-15	13,797	-0.11%
2019/10/08	11	26.25	1	26.25	26.25	10	13,737	0.07%
2019/10/07	0	0.00	4	26.16	26.20	-4	13,745	-0.03%
2019/10/04	2	26.08	6	26.22	26.15	-4	13,782	-0.03%
2019/10/03	1	25.15	2.1	25.82	25.90	-1.1	13,608	-0.01%
2019/10/02	4	25.50	0	0.00	25.50	4	13,621	0.03%
2019/09/27	3	25.28	2	25.15	25.05	1	13,417	0.01%
2019/09/26	1	26.25	5	26.45	26.00	-4	13,272	-0.03%
2019/09/25	1	26.00	1.3	26.13	26.20	-0.3	13,181	0.00%
2019/09/24	7	26.34	12	26.46	26.10	-5	13,081	-0.04%
2019/09/23	5	26.12	12	26.15	26.00	-7	12,571	-0.06%
2019/09/20	1	25.25	15.1	25.30	25.20	-14.1	12,048	-0.12%
2019/09/19	2	25.10	0	0.00	25.15	2	11,799	0.02%
2019/09/18	0	0.00	1	25.05	25.15	-1	11,715	-0.01%
2019/09/17	0	0.00	7	24.73	24.90	-7	11,552	-0.06%
2019/09/16	1	24.35	0	0.00	24.50	1	11,464	0.01%
2019/09/12	4	24.65	1	24.65	24.60	3	11,424	0.03%
2019/09/11	0	0.00	2	25.05	24.95	-2	11,491	-0.02%
2019/09/10	0	0.00	5.6	25.04	25.10	-5.6	11,467	-0.05%
2019/09/09	0	0.00	13.1	24.90	25.00	-13.1	11,287	-0.12%
2019/09/06	12	25.10	3	24.95	25.00	9	11,269	0.08%
2019/09/05	0	0.00	1	24.95	24.85	-1	11,122	-0.01%
2019/09/04	1	24.75	0	0.00	24.85	1	11,087	0.01%
2019/09/02	1	25.00	0	0.00	24.80	1	11,532	0.01%
2019/08/30	1	24.90	21	24.88	24.90	-20	11,450	-0.17%
2019/08/28	0	0.00	2.1	24.27	24.35	-2.1	11,218	-0.02%
2019/08/22	0	0.00	12	24.44	24.55	-12	11,966	-0.10%
2019/08/21	2	24.33	6.1	24.26	24.35	-4.1	12,028	-0.03%
2019/08/20	0	0.00	7	23.96	24.25	-7	11,908	-0.06%
2019/08/19	2	23.70	0	0.00	23.70	2	11,779	0.02%
2019/08/16	0	0.00	11	23.70	23.60	-11	11,818	-0.09%
2019/08/15	3	23.30	6	23.07	23.50	-3	11,715	-0.03%
2019/08/14	0	0.00	1	23.55	23.55	-1	11,736	-0.01%
2019/08/13	5	23.25	21	23.33	23.35	-16	11,695	-0.14%
2019/08/12	5	22.60	3.6	22.51	22.50	1.4	11,628	0.01%
2019/08/08	0	0.00	0.3	22.50	22.40	-0.3	11,803	0.00%
2019/08/07	2	22.30	0	0.00	22.30	2	11,897	0.02%
2019/08/06	2	21.88	1	22.30	22.30	1	12,198	0.01%
2019/08/05	1	22.45	2	22.65	22.45	-1	12,441	-0.01%
2019/08/02	8	22.77	2	22.75	22.80	6	12,476	0.05%
2019/08/01	2	23.13	2	23.15	23.25	0	12,473	0.00%
2019/07/31	2	23.15	0	0.00	23.30	2	12,473	0.02%
2019/07/30	0	0.00	2	23.68	23.55	-2	12,454	-0.02%
2019/07/29	6	23.34	0	0.00	23.45	6	12,455	0.05%
2019/07/26	16	23.45	3	23.52	23.40	13	12,371	0.11%
2019/07/25	6	23.93	3	23.97	23.85	3	12,380	0.02%
2019/07/24	1	24.30	5.1	24.25	24.15	-4.1	12,430	-0.03%
2019/07/23	1	24.05	4	24.20	24.40	-3	12,412	-0.02%
2019/07/22	18	23.73	4	23.94	23.70	14	12,132	0.12%
2019/07/19	3	25.35	1	25.25	25.30	2	11,735	0.02%
2019/07/18	3	25.13	5	25.13	25.10	-2	11,203	-0.02%
2019/07/17	15	25.12	0	0.00	25.00	15	11,151	0.13%
2019/07/16	0	0.00	3	25.05	25.15	-3	11,174	-0.03%
2019/07/15	2	25.05	0	0.00	25.05	2	11,285	0.02%
2019/07/12	2	25.05	0	0.00	25.05	2	11,573	0.02%
2019/07/11	2	24.98	3	24.93	24.90	-1	11,869	-0.01%
2019/07/10	0	0.00	12.1	24.62	24.75	-12.1	12,204	-0.10%
2019/07/09	0	0.00	1	24.35	24.35	-1	12,318	-0.01%
2019/07/08	3	24.50	2	24.40	24.50	1	12,482	0.01%
2019/07/05	1	24.20	0	0.00	24.15	1	12,679	0.01%
2019/07/04	0	0.00	15	24.21	24.30	-15	12,992	-0.12%
2019/07/03	1	24.10	0	0.00	24.15	1	13,292	0.01%
2019/07/01	7	24.35	1	24.40	24.30	6	14,354	0.04%
2019/06/28	7	24.25	0	0.00	24.20	7	14,718	0.05%
2019/06/27	0	0.00	7	24.21	24.30	-7	14,990	-0.05%
2019/06/26	0	0.00	1	24.05	24.10	-1	15,236	-0.01%
2019/06/25	0	0.00	14	23.95	23.90	-14	15,637	-0.09%
2019/06/24	0	0.00	1	24.05	24.00	-1	17,063	-0.01%
2019/06/21	0	0.00	27	24.05	23.95	-27	18,037	-0.15%
2019/06/20	7	24.10	0	0.00	23.95	7	18,336	0.04%
2019/06/19	0	0.00	4	24.03	24.05	-4	18,417	-0.02%
2019/06/18	7	23.65	0	0.00	23.80	7	18,355	0.04%
2019/06/17	2	23.60	1	23.80	23.60	1	18,325	0.01%
2019/06/14	1	23.65	0	0.00	23.75	1	18,554	0.01%
2019/06/13	0	0.00	7	23.70	23.75	-7	18,569	-0.04%
2019/06/12	5.7	23.73	5	23.77	23.90	0.7	18,891	0.00%
2019/06/11	4	23.90	0.1	23.80	23.80	3.9	18,974	0.02%
2019/06/10	9	23.91	23	24.18	24.10	-14	18,880	-0.07%
2019/06/06	7	22.92	0	0.00	22.85	7	18,457	0.04%
2019/06/05	2	22.78	16	22.84	22.95	-14	18,424	-0.08%
2019/06/04	3	22.40	0	0.00	22.45	3	18,383	0.02%
2019/06/03	10	22.24	3	22.33	22.15	7	18,382	0.04%
2019/05/31	24	22.23	29	22.43	22.50	-5	18,145	-0.03%
2019/05/30	1	23.45	6	23.50	23.40	-5	17,344	-0.03%
2019/05/29	3	23.27	0	0.00	23.10	3	17,420	0.02%
2019/05/28	0	0.00	2	23.65	23.80	-2	17,369	-0.01%
2019/05/27	1	23.00	4	22.95	23.05	-3	17,195	-0.02%
2019/05/24	4	23.28	0	0.00	22.95	4	17,216	0.02%
2019/05/23	1	22.90	1	23.00	23.10	0	17,142	0.00%
2019/05/22	1	22.80	0	0.00	22.95	1	17,059	0.01%
2019/05/17	4	22.66	1	22.60	22.55	3	16,891	0.02%
2019/05/16	9	22.96	4	23.03	23.00	5	16,731	0.03%
2019/05/15	2	23.50	6	23.58	23.50	-4	16,585	-0.02%
2019/05/14	5.1	22.20	3	22.82	23.20	2.1	16,539	0.01%
2019/05/13	22	23.46	1	23.10	23.05	21	16,265	0.13%
2019/05/10	2	24.43	6	24.38	24.55	-4	15,941	-0.03%
2019/05/09	5	24.67	2.1	24.83	24.55	2.9	15,889	0.02%
2019/05/08	2	25.25	3	25.33	25.45	-1	15,766	-0.01%
2019/05/07	0	0.00	11	25.20	25.50	-11	15,905	-0.07%
2019/05/06	2	25.05	1	25.10	24.90	1	16,503	0.01%
2019/05/03	0	0.00	5	25.67	25.65	-5	16,426	-0.03%
2019/05/02	8	25.77	1.2	25.66	25.55	6.8	16,404	0.04%
2019/04/30	3	25.25	10	25.32	25.60	-7	16,271	-0.04%
2019/04/29	2.4	24.92	11.3	24.89	24.95	-8.9	16,103	-0.06%
2019/04/26	2	25.25	2	25.25	25.25	0	16,098	0.00%
2019/04/25	2	25.25	1	25.35	25.35	1	16,093	0.01%
2019/04/24	3	25.20	1	25.25	25.25	2	16,042	0.01%
2019/04/23	0	0.00	6	24.97	25.25	-6	16,059	-0.04%
2019/04/22	15	25.28	6	25.14	25.15	9	15,843	0.06%
2019/04/19	15	25.52	3.2	25.36	25.35	11.8	15,637	0.08%
2019/04/18	3	25.78	17	25.78	25.70	-14	15,442	-0.09%
2019/04/17	13	25.98	15	25.73	25.75	-2	15,131	-0.01%
2019/04/16	0	0.00	35	25.84	26.00	-35	14,747	-0.24%
2019/04/15	1	25.35	22	25.43	25.45	-21	14,327	-0.15%
2019/04/12	4	25.26	2	25.20	25.20	2	14,136	0.01%
2019/04/11	2	25.20	15.1	25.25	25.25	-13.1	13,960	-0.09%
2019/04/10	4	25.05	9	25.07	25.15	-5	13,627	-0.04%
2019/04/09	6	24.85	3	24.95	24.90	3	13,305	0.02%
2019/04/08	64	25.10	50.9	25.10	25.10	13.1	12,986	0.10%
2019/04/03	3	24.60	174	24.44	24.60	-171	12,377	-1.38%	大賣/鉅額交易
2019/04/02	47	24.05	57.3	24.14	24.15	-10.3	11,849	-0.09%
2019/04/01	41	24.05	46	23.95	23.95	-5	11,455	-0.04%
2019/03/29	9	23.97	2	23.75	23.70	7	11,079	0.06%
2019/03/28	9	23.71	27	23.79	23.75	-18	10,799	-0.17%
2019/03/27	13	23.76	58	23.56	23.75	-45	10,385	-0.43%
2019/03/26	11	22.70	22	22.95	22.95	-11	8,924	-0.12%
2019/03/25	2	22.10	6	21.96	22.25	-4	7,985	-0.05%
2019/03/22	0	0.00	1	21.75	21.75	-1	7,552	-0.01%
2019/03/21	0	0.00	2	21.50	21.50	-2	7,375	-0.03%
2019/03/20	3	21.40	1	21.30	21.45	2	7,320	0.03%
2019/03/19	6	21.39	5	21.36	21.40	1	7,288	0.01%
2019/03/18	3	20.82	0	0.00	21.10	3	7,127	0.04%
2019/03/15	5	21.06	0	0.00	20.70	5	7,122	0.07%
2019/03/14	0	0.00	2.1	21.32	21.20	-2.1	6,784	-0.03%
2019/03/13	1	20.95	0	0.00	21.00	1	6,751	0.01%
2019/03/12	0	0.00	1	20.90	20.95	-1	6,778	-0.01%
2019/03/11	3	20.65	2	20.75	20.65	1	6,805	0.01%
2019/03/08	6	20.80	2	20.70	20.65	4	6,954	0.06%
2019/03/07	3	21.00	0	0.00	21.00	3	6,980	0.04%
2019/03/06	1	21.10	0	0.00	21.20	1	6,975	0.01%
2019/03/05	1	21.20	6	21.17	21.20	-5	7,029	-0.07%
2019/03/04	12.7	21.04	0	0.00	21.25	12.7	7,118	0.18%
2019/02/25	0	0.00	3	21.33	21.40	-3	6,886	-0.04%
2019/02/22	6	21.15	1	21.35	21.30	5	6,911	0.07%
2019/02/21	2	21.20	0	0.00	21.15	2	6,981	0.03%
2019/02/18	3	21.00	7	21.09	21.10	-4	7,180	-0.06%
2019/02/14	2	21.05	0	0.00	21.00	2	7,261	0.03%
2019/02/13	4	21.11	8	21.08	21.15	-4	7,309	-0.05%
2019/02/12	0	0.00	3	21.20	21.10	-3	7,220	-0.04%
2019/02/11	0	0.00	1	21.35	21.30	-1	7,158	-0.01%
2019/01/29	2	20.90	0	0.00	21.00	2	7,104	0.03%
2019/01/28	36	21.41	4	21.37	21.30	32	7,115	0.45%
2019/01/25	1	21.00	5	21.06	21.30	-4	7,064	-0.06%
2019/01/24	12	20.28	0	0.00	20.50	12	6,412	0.19%
2019/01/23	9	19.86	7	19.94	20.00	2	6,466	0.03%
2019/01/22	0	0.00	3	19.95	20.00	-3	6,447	-0.05%
2019/01/21	2	19.95	16	20.08	20.00	-14	6,511	-0.22%
2019/01/18	1	20.05	7	20.02	20.10	-6	6,609	-0.09%
2019/01/17	4	19.71	11	19.80	19.80	-7	6,717	-0.10%
2019/01/16	20	19.66	0	0.00	19.75	20	6,767	0.30%
2019/01/15	7	19.51	2	19.65	19.70	5	6,793	0.07%
2019/01/11	1	19.25	0	0.00	19.35	1	6,793	0.01%
2019/01/10	5	19.30	0	0.00	19.30	5	6,780	0.07%
2019/01/09	0	0.00	2	19.35	19.40	-2	6,802	-0.03%
2019/01/08	1	19.00	0	0.00	19.00	1	6,849	0.01%
2019/01/07	0	0.00	7	19.08	19.15	-7	6,925	-0.10%
2019/01/04	1	18.75	0	0.00	18.75	1	7,115	0.01%
2019/01/03	0	0.00	0.3	18.95	18.95	-0.3	7,581	0.00%
2019/01/02	4	18.99	1	19.30	18.90	3	7,684	0.04%
2018/12/27	0	0.00	1	19.10	18.95	-1	8,246	-0.01%
2018/12/25	1	18.80	0	0.00	18.75	1	8,407	0.01%
2018/12/24	1	18.85	1	19.15	19.25	0	8,467	0.00%
2018/12/22	0	0.00	10	18.70	18.70	-10	8,431	-0.12%
2018/12/21	2	18.65	4	18.65	18.60	-2	8,569	-0.02%
2018/12/20	1	18.75	0	0.00	18.75	1	8,538	0.01%
2018/12/18	1	18.75	2	18.85	18.75	-1	8,614	-0.01%
2018/12/17	2	19.10	0	0.00	19.10	2	8,654	0.02%
2018/12/14	0	0.00	0	19.20	19.20	0	8,665	0.00%
2018/12/12	0	0.00	1	19.10	19.10	-1	9,116	-0.01%
2018/12/11	2	18.68	10	18.75	18.60	-8	9,268	-0.09%
2018/12/06	4	19.06	3	19.55	19.00	1	9,480	0.01%
2018/12/05	13	19.70	11	19.74	19.70	2	9,434	0.02%
2018/12/03	0	0.00	10	20.11	20.10	-10	9,660	-0.10%
2018/11/30	0	0.00	1	19.60	19.55	-1	9,500	-0.01%
2018/11/29	3	19.62	2	19.55	19.55	1	9,462	0.01%
2018/11/28	7	19.13	4	19.31	19.50	3	9,397	0.03%
2018/11/27	3	19.35	3	19.33	19.45	0	9,359	0.00%
2018/11/26	0.9	18.95	0	0.00	18.95	0.9	9,379	0.01%
2018/11/23	1	18.75	0	0.00	18.75	1	9,386	0.01%
2018/11/22	3	18.93	2	18.80	18.95	1	9,425	0.01%
2018/11/21	3	18.85	51	18.85	18.80	-48	9,487	-0.51%
2018/11/20	3	19.17	1	19.15	19.15	2	9,480	0.02%
2018/11/19	1	19.65	2	19.65	19.70	-1	9,441	-0.01%
2018/11/16	5	19.25	0	0.00	19.35	5	9,402	0.05%
2018/11/15	50	19.00	2	18.95	19.30	48	9,380	0.51%
2018/11/13	1	18.50	0	0.00	18.90	1	9,247	0.01%
2018/11/12	0	0.00	1	18.95	19.05	-1	9,272	-0.01%
2018/11/09	1	18.55	0	0.00	18.65	1	9,244	0.01%
2018/11/08	0	0.00	2	18.83	18.70	-2	9,305	-0.02%
2018/11/07	0	0.00	4	18.73	18.85	-4	9,384	-0.04%
2018/11/06	2	18.50	2	18.50	18.50	0	9,524	0.00%
2018/11/05	1	18.60	0	0.00	18.65	1	9,450	0.01%
2018/11/02	3	18.57	1	18.50	18.55	2	9,374	0.02%
2018/11/01	2	18.65	2	18.75	19.00	0	9,231	0.00%
2018/10/31	4	18.81	0.1	18.90	18.90	3.9	9,220	0.04%
2018/10/30	1	18.00	0	0.00	18.00	1	9,115	0.01%
2018/10/26	1	17.80	4	18.14	18.20	-3	9,224	-0.03%
2018/10/24	0	0.00	2	17.75	17.85	-2	9,787	-0.02%
2018/10/23	0	0.00	1.1	17.60	17.60	-1.1	9,879	-0.01%
2018/10/22	1	17.50	1	17.60	17.50	0	10,013	0.00%
2018/10/17	1	17.65	0	0.00	17.55	1	10,214	0.01%
2018/10/16	4	17.58	0	0.00	17.50	4	10,373	0.04%
2018/10/15	3.9	17.78	0	0.00	17.75	3.9	10,421	0.04%
2018/10/12	2	17.63	2	17.50	17.90	0	10,633	0.00%
2018/10/11	62	17.10	10.6	17.27	17.00	51.4	10,687	0.48%
2018/10/08	3	18.22	0	0.00	18.25	3	10,918	0.03%
2018/10/05	77	18.80	12	18.70	18.65	65	10,818	0.60%
2018/10/04	1	19.55	12	19.55	19.50	-11	10,568	-0.10%
2018/10/03	1	19.85	0	0.00	19.75	1	10,558	0.01%
2018/10/02	0	0.00	5	19.90	19.85	-5	10,591	-0.05%
2018/10/01	2.6	19.96	0	0.00	19.90	2.6	10,760	0.02%
2018/09/28	4	20.01	1	19.95	19.90	3	10,955	0.03%
2018/09/26	1	19.95	0	0.00	19.85	1	11,740	0.01%
2018/09/25	1	19.75	0	0.00	19.95	1	11,850	0.01%
2018/09/21	1	19.80	0	0.00	19.85	1	11,892	0.01%
2018/09/20	1	19.70	0.2	19.80	19.70	0.8	11,897	0.01%
2018/09/19	0	0.00	1	19.85	19.75	-1	12,040	-0.01%
2018/09/18	34	19.73	6	19.55	19.55	28	12,009	0.23%
2018/09/17	10	20.10	3	20.10	20.10	7	11,833	0.06%
2018/09/14	2	20.13	0	0.00	20.50	2	11,705	0.02%
2018/09/12	4	20.26	0	0.00	20.20	4	11,603	0.03%
2018/09/11	0	0.00	1	20.50	20.50	-1	11,681	-0.01%
2018/09/10	6	20.43	22.2	21.14	20.20	-16.2	11,925	-0.14%
2018/09/07	1	21.20	0	0.00	21.20	1	11,970	0.01%
2018/09/06	0.1	21.50	0.1	21.50	21.35	0	11,988	0.00%
2018/09/05	1	21.55	0.1	21.65	21.45	0.9	12,140	0.01%
2018/09/04	0	0.00	0	21.80	21.60	0	12,217	0.00%
2018/08/31	1	21.50	0.1	21.95	21.75	0.9	12,387	0.01%
2018/08/30	1	21.70	0	21.90	21.70	1	12,372	0.01%
2018/08/29	0	0.00	1	21.61	21.70	-1	12,476	-0.01%
2018/08/28	1	21.45	0	0.00	21.45	1	12,600	0.01%
2018/08/27	9	21.31	0	21.50	21.35	9	12,847	0.07%
2018/08/24	5.6	21.33	0	0.00	21.30	5.6	12,975	0.04%
2018/08/23	0	0.00	10	21.45	21.45	-10	13,335	-0.07%
2018/08/21	0	0.00	1	21.25	21.40	-1	13,769	-0.01%
2018/08/20	2	21.20	0	0.00	21.20	2	13,840	0.01%
2018/08/17	17	21.22	7	21.65	21.20	10	13,924	0.07%
2018/08/16	14	21.39	0	0.00	21.35	14	13,968	0.10%
2018/08/15	3	21.60	8	21.68	21.55	-5	14,117	-0.04%
2018/08/14	5	21.65	0	0.00	21.65	5	14,316	0.03%
2018/08/13	18	21.95	0	0.00	21.85	18	14,557	0.12%
2018/08/10	10	22.35	0	0.00	22.40	10	14,547	0.07%
2018/08/09	1	22.35	0	0.00	22.35	1	14,676	0.01%
2018/08/08	0	0.00	4.1	22.35	22.40	-4.1	14,989	-0.03%
2018/08/07	1	22.35	6	22.43	22.40	-5	15,364	-0.03%
2018/08/06	2	22.33	4	22.40	22.45	-2	15,582	-0.01%
2018/08/03	2	22.18	0	0.00	22.30	2	15,806	0.01%
2018/08/02	40	22.19	3	22.25	22.10	37	16,078	0.23%
2018/08/01	22	22.15	5	22.30	22.35	17	16,048	0.11%
2018/07/31	0	0.00	25	23.62	23.65	-25	15,791	-0.16%
2018/07/30	10	23.43	0	0.00	23.40	10	15,655	0.06%
2018/07/27	0	0.00	4	23.35	23.35	-4	15,678	-0.03%
2018/07/26	4	22.99	5	23.10	23.15	-1	15,728	-0.01%
2018/07/25	3	23.07	0	0.00	23.05	3	15,648	0.02%
2018/07/24	0	0.00	1	23.05	23.20	-1	15,722	-0.01%
2018/07/23	3	23.00	1	23.05	22.90	2	15,822	0.01%
2018/07/20	4	23.44	9	23.49	23.25	-5	15,862	-0.03%
2018/07/19	3	23.70	4	23.65	23.55	-1	16,044	-0.01%
2018/07/18	7	23.71	9	23.73	23.70	-2	15,892	-0.01%
2018/07/17	6	23.73	34.1	23.62	23.80	-28.1	15,644	-0.18%
2018/07/16	0	0.00	3	22.67	22.70	-3	15,094	-0.02%
2018/07/13	4	21.96	2	22.25	22.35	2	15,059	0.01%
2018/07/12	6	21.82	0	0.00	21.80	6	15,147	0.04%
2018/07/11	18	21.76	0	0.00	21.80	18	15,255	0.12%
2018/07/10	1	22.10	6	22.05	22.00	-5	15,253	-0.03%
2018/07/09	1	21.75	0	0.00	21.80	1	15,391	0.01%
2018/07/06	10	21.56	0	0.00	21.70	10	15,456	0.06%
2018/07/05	11	21.74	27	21.82	21.70	-16	15,376	-0.10%
2018/07/04	3	22.13	0	0.00	22.20	3	14,874	0.02%
2018/07/03	4	22.38	0	0.00	22.25	4	15,032	0.03%
2018/07/02	11	22.45	1	22.80	22.40	10	15,382	0.07%
2018/06/29	1	22.35	15	22.60	22.65	-14	15,496	-0.09%
2018/06/28	5	22.28	0	0.00	22.40	5	15,465	0.03%
2018/06/27	9	22.48	2	22.40	22.40	7	15,426	0.05%
2018/06/26	23	22.48	2	22.65	22.40	21	15,570	0.13%
2018/06/25	3	22.72	0	0.00	22.70	3	15,507	0.02%
2018/06/22	3	22.77	0	0.00	22.75	3	15,831	0.02%
2018/06/21	5	22.91	0.1	23.00	22.85	4.9	16,043	0.03%
2018/06/20	2	22.78	4	23.00	23.00	-2	16,519	-0.01%
2018/06/19	12	22.98	0	0.00	22.85	12	16,672	0.07%
2018/06/15	1	23.30	0	0.00	23.20	1	16,733	0.01%
2018/06/14	1	23.25	0	0.00	23.40	1	17,218	0.01%
2018/06/13	11	23.50	2	23.43	23.35	9	17,619	0.05%
2018/06/12	43	23.40	1	23.35	23.30	42	18,671	0.22%
2018/06/11	0.1	23.55	0	0.00	23.55	0.1	20,223	0.00%
2018/06/08	2	23.50	0	0.00	23.40	2	21,852	0.01%
2018/06/06	3	23.37	0	0.00	23.45	3	23,533	0.01%
2018/06/05	3	23.33	2	23.40	23.30	1	24,055	0.00%
2018/06/04	5	23.20	5	23.47	23.55	0	24,033	0.00%
2018/06/01	2	22.80	1.1	23.01	23.05	0.9	23,845	0.00%
2018/05/31	3	22.90	0	0.00	22.55	3	23,872	0.01%
2018/05/30	16	22.90	0	0.00	22.80	16	23,589	0.07%
2018/05/29	6	23.23	0	0.00	23.15	6	23,434	0.03%
2018/05/28	0	0.00	2	23.40	23.35	-2	23,602	-0.01%
2018/05/24	2	23.20	0	0.00	23.20	2	23,928	0.01%
2018/05/23	9	23.26	1	23.20	23.20	8	24,156	0.03%
2018/05/22	5	23.40	2	23.63	23.50	3	24,376	0.01%
2018/05/21	2	23.33	11	23.35	23.40	-9	24,612	-0.04%
2018/05/18	2	23.10	0	0.00	23.00	2	24,392	0.01%
2018/05/17	1	23.20	0	0.00	23.10	1	24,439	0.00%
2018/05/16	8	23.18	3	23.13	23.10	5	24,409	0.02%
2018/05/15	12	23.31	2	23.40	23.15	10	24,301	0.04%
2018/05/14	2	23.48	10	23.53	23.65	-8	24,389	-0.03%
2018/05/11	20	23.26	0	0.00	23.15	20	24,251	0.08%
2018/05/10	7	23.39	2	23.48	23.45	5	24,106	0.02%
2018/05/09	1	23.85	0	0.00	23.70	1	23,902	0.00%
2018/05/08	2	23.88	1	23.90	23.85	1	23,948	0.00%
2018/05/07	0	0.00	16	23.78	24.20	-16	23,954	-0.07%
2018/05/04	5	23.54	0	0.00	23.40	5	23,702	0.02%
2018/05/03	1	23.75	0	0.00	23.80	1	23,644	0.00%
2018/05/02	0	0.00	12	23.81	23.90	-12	23,633	-0.05%
2018/04/26	2	23.50	5	23.75	23.60	-3	24,717	-0.01%
2018/04/25	2	23.50	5	23.60	23.50	-3	24,570	-0.01%
2018/04/24	16	23.89	1	23.70	23.70	15	24,487	0.06%
2018/04/20	2	24.00	0	0.00	23.90	2	24,556	0.01%
2018/04/19	13	24.02	0	0.00	24.25	13	24,474	0.05%
2018/04/18	5	24.18	0	0.00	23.85	5	24,724	0.02%
2018/04/17	1	23.60	2	23.90	24.25	-1	24,596	0.00%
2018/04/16	3	23.88	1	23.90	23.70	2	24,490	0.01%
2018/04/13	4	23.83	0	0.00	23.80	4	24,455	0.02%
2018/04/12	24	24.08	3	24.23	24.10	21	24,326	0.09%
2018/04/11	0	0.00	10	24.10	23.95	-10	24,117	-0.04%
2018/04/10	5	23.82	0	0.00	23.70	5	24,125	0.02%
2018/04/09	5	23.83	0	0.00	23.70	5	24,069	0.02%
2018/04/03	9	24.05	0	0.00	24.00	9	23,986	0.04%
2018/04/02	1	24.60	0	0.00	24.55	1	23,704	0.00%
2018/03/31	3	24.95	1	25.00	24.90	2	23,582	0.01%
2018/03/30	1	25.05	0	0.00	25.05	1	23,678	0.00%
2018/03/29	9	25.12	1.3	25.04	24.95	7.7	24,073	0.03%
2018/03/28	4	25.41	0	0.00	25.30	4	24,078	0.02%
2018/03/27	3	25.80	2	25.65	25.70	1	24,099	0.00%
2018/03/26	0	0.00	19	24.71	25.30	-19	23,784	-0.08%
2018/03/23	11	24.92	1	25.20	24.85	10	23,601	0.04%
2018/03/22	7	26.05	1	26.30	25.65	6	23,300	0.03%
2018/03/21	0	0.00	4	26.26	26.10	-4	23,131	-0.02%
2018/03/20	26	25.89	3	25.58	26.10	23	22,992	0.10%
2018/03/19	8	25.49	3	25.80	25.45	5	22,381	0.02%
2018/03/16	24	25.75	5.3	26.56	25.60	18.7	21,994	0.09%
2018/03/15	36	25.95	44	25.98	26.50	-8	20,982	-0.04%
2018/03/14	47	27.71	75	28.13	26.95	-28	19,735	-0.14%
2018/03/13	6	27.33	18	27.42	27.35	-12	18,270	-0.07%
2018/03/12	29	27.51	38	27.39	27.35	-9	18,033	-0.05%
2018/03/09	17	25.36	34	25.44	25.40	-17	17,233	-0.10%
2018/03/08	0	0.00	1	24.70	24.65	-1	16,926	-0.01%
2018/03/07	8	24.68	0	0.00	24.65	8	17,100	0.05%
2018/03/06	0	0.00	8	24.93	24.70	-8	17,400	-0.05%
2018/03/05	0	0.00	20	24.60	24.85	-20	17,663	-0.11%
2018/03/02	21	24.71	1	24.75	24.70	20	17,879	0.11%
2018/03/01	1	24.40	1	24.80	24.90	0	18,081	0.00%
2018/02/27	0	0.00	7	24.72	24.50	-7	18,127	-0.04%
2018/02/26	1	24.45	1	24.80	24.30	0	17,819	0.00%
2018/02/23	1	25.10	11	24.82	24.60	-10	17,854	-0.06%
2018/02/22	2	24.68	19	24.60	24.50	-17	18,108	-0.09%
2018/02/21	1	24.40	31	24.35	24.40	-30	17,949	-0.17%
2018/02/12	2	22.95	0	0.00	22.90	2	17,734	0.01%
2018/02/09	3	22.37	1	22.80	22.70	2	17,712	0.01%
2018/02/07	7	23.00	1	23.10	23.15	6	18,124	0.03%
2018/02/06	30	22.71	11	22.45	22.35	19	18,107	0.10%
2018/02/05	4	23.79	0	0.00	23.80	4	17,883	0.02%
2018/02/01	0	0.00	1	24.25	24.20	-1	18,009	-0.01%
2018/01/31	1	24.30	0	0.00	24.50	1	18,379	0.01%
2018/01/30	1	24.45	1	24.50	24.45	0	18,443	0.00%
2018/01/29	5	24.14	0	0.00	24.30	5	18,460	0.03%
2018/01/26	2	24.40	2	24.45	24.40	0	18,949	0.00%
2018/01/25	31	24.75	0	0.00	24.60	31	19,017	0.16%
2018/01/24	25	25.10	94	25.19	25.10	-69	18,883	-0.37%
2018/01/23	73	24.83	61	24.81	24.90	12	18,534	0.06%
2018/01/22	4	24.30	4	24.23	24.30	0	17,952	0.00%
2018/01/19	5	23.72	0	0.00	23.80	5	17,668	0.03%
2018/01/18	1	23.90	1	23.95	23.75	0	17,594	0.00%
2018/01/17	22	23.95	11	23.76	23.90	11	17,577	0.06%
2018/01/16	3	23.85	1	23.85	23.85	2	18,041	0.01%
2018/01/15	6	23.96	11	24.05	23.95	-5	18,096	-0.03%
2018/01/12	22	23.90	63	24.00	23.90	-41	18,147	-0.23%
2018/01/11	0	0.00	1	23.50	23.45	-1	17,943	-0.01%
2018/01/10	1	23.25	5	23.30	23.30	-4	18,097	-0.02%
2018/01/09	2	23.53	7	23.59	23.55	-5	18,319	-0.03%
2018/01/08	12	23.52	10	23.55	23.55	2	18,700	0.01%
2018/01/05	7	23.51	9	23.61	23.65	-2	18,757	-0.01%
2018/01/04	8	23.42	5	23.50	23.45	3	18,936	0.02%
2018/01/03	41	23.60	1	23.60	23.60	40	19,036	0.21%
2018/01/02	12	23.98	57	24.15	23.80	-45	18,881	-0.24%