緯創 (3231)-凱基-長庚券商分點個股進出

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
115.0
漲跌
▼3.0
漲幅
-2.54%
成交量
78,541張
產業
上市電腦週邊類股
2546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－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/04/19	109	115.65	110	115.08	115.00	-1	99,484	0.00%	大買/大賣/
2024/04/18	36.1	116.57	64.1	116.48	118.00	-28	100,151	-0.03%
2024/04/17	112	114.39	37	114.88	114.50	75	100,628	0.07%	大買/
2024/04/16	41.3	114.98	56	114.95	114.00	-14.8	99,977	-0.01%
2024/04/15	63.1	120.69	56	119.54	119.50	7.1	99,746	0.01%
2024/04/12	85.4	123.03	20.1	123.20	122.50	65.3	99,486	0.07%
2024/04/11	34.5	124.31	23.1	124.58	123.00	11.4	98,973	0.01%
2024/04/10	30	126.02	25.3	127.03	125.50	4.7	98,514	0.00%
2024/04/09	80.7	127.27	54.4	127.41	126.00	26.3	97,978	0.03%
2024/04/08	137.5	131.31	109	131.72	132.00	28.5	97,472	0.03%	大買/大賣/
2024/04/03	117.1	129.01	214.5	128.97	129.50	-97.4	97,382	-0.10%	大買/大賣/
2024/04/02	25.5	124.35	47.1	124.00	125.00	-21.7	95,006	-0.02%
2024/04/01	132.7	123.60	71	122.96	122.50	61.7	94,296	0.07%	大買/
2024/03/29	187.2	125.46	199.6	125.91	125.00	-12.3	93,180	-0.01%	大買/大賣/
2024/03/28	73	118.54	69.5	119.87	120.50	3.5	90,381	0.00%
2024/03/27	75.2	116.65	52	116.79	117.00	23.2	90,264	0.03%
2024/03/26	73.1	117.83	18.2	118.89	117.00	54.9	91,006	0.06%
2024/03/25	51.5	123.28	49	122.60	122.00	2.5	90,863	0.00%
2024/03/22	13.5	122.93	62	122.82	123.00	-48.5	91,132	-0.05%
2024/03/21	84.1	120.66	25	120.94	120.50	59.1	90,520	0.07%
2024/03/20	112.9	123.23	132.3	121.86	120.00	-19.4	90,895	-0.02%	大買/大賣/
2024/03/19	66.6	121.35	95.8	121.91	122.50	-29.2	90,127	-0.03%
2024/03/18	50.5	119.88	72.1	119.89	120.00	-21.6	89,597	-0.02%
2024/03/15	39	116.63	28.6	117.92	119.50	10.5	89,472	0.01%
2024/03/14	28.2	115.31	28.2	115.48	115.50	0	88,677	0.00%
2024/03/13	146.6	118.33	63	117.00	116.50	83.6	88,539	0.09%	大買/
2024/03/12	32.2	121.85	21.3	121.93	122.50	10.9	87,599	0.01%
2024/03/11	115.2	122.51	140.2	122.38	121.00	-25	86,981	-0.03%	大買/大賣/
2024/03/08	92.4	118.19	104	116.51	116.00	-11.6	84,658	-0.01%	大賣/
2024/03/07	66	117.49	13	116.77	116.00	53	84,305	0.06%
2024/03/06	185.9	120.00	50.1	119.58	119.50	135.8	84,380	0.16%	大買/鉅額交易
2024/03/05	91	121.61	152	121.32	121.50	-61	84,705	-0.07%	大賣/
2024/03/04	51.6	119.04	60	118.75	116.50	-8.5	83,596	-0.01%
2024/03/01	71	118.30	89.1	118.76	118.00	-18.1	82,963	-0.02%
2024/02/29	52.1	114.23	22.2	113.79	115.50	30	82,639	0.04%
2024/02/27	49.4	114.50	30.2	114.64	113.50	19.2	82,161	0.02%
2024/02/26	42	117.02	23	116.50	117.00	19	81,520	0.02%
2024/02/23	84.1	118.98	94.1	117.81	116.00	-10	82,394	-0.01%
2024/02/22	121.1	121.12	71.1	119.60	119.00	50	82,377	0.06%	大買/
2024/02/21	181.3	118.11	64.3	118.57	118.50	117	81,420	0.14%	大買/鉅額交易
2024/02/20	36.7	122.25	24	122.15	122.00	12.7	80,732	0.02%
2024/02/19	259.9	122.72	45	124.07	122.50	214.9	80,311	0.27%	大買/鉅額交易
2024/02/16	93.6	127.34	96	126.91	126.00	-2.5	80,523	0.00%
2024/02/15	86.4	131.62	160.5	131.66	130.50	-74.1	79,728	-0.09%	大賣/
2024/02/05	68	123.01	99.2	123.43	124.50	-31.2	78,923	-0.04%
2024/02/02	105.4	118.84	157.1	119.36	120.00	-51.7	78,367	-0.07%	大買/大賣/
2024/02/01	34	114.51	34	114.82	115.00	0	78,456	0.00%
2024/01/31	45.3	115.54	69	115.33	114.50	-23.7	81,131	-0.03%
2024/01/30	45	118.39	45.2	118.30	118.00	-0.1	80,957	0.00%
2024/01/29	82.3	115.78	35.3	115.99	116.50	47	80,092	0.06%
2024/01/26	55.8	113.01	72.2	112.60	113.00	-16.5	79,717	-0.02%
2024/01/25	104.1	117.45	110	117.52	115.00	-6	79,371	-0.01%	大買/大賣/
2024/01/24	70.6	115.32	64	115.44	116.00	6.6	77,578	0.01%
2024/01/23	28.2	115.51	93	115.52	117.00	-64.8	77,090	-0.08%
2024/01/22	120.4	115.64	134.1	115.35	116.50	-13.7	75,750	-0.02%	大買/大賣/
2024/01/19	159	103.33	247	103.90	107.00	-88	72,889	-0.12%	大買/大賣/
2024/01/18	53.1	97.22	65	97.36	97.70	-12	69,445	-0.02%
2024/01/17	43.1	98.96	35.3	99.20	97.90	7.8	69,404	0.01%
2024/01/16	38	98.79	38.8	98.97	98.60	-0.8	69,586	0.00%
2024/01/15	95.3	100.16	64.2	99.51	98.60	31.1	69,770	0.04%
2024/01/12	73.3	99.02	72.2	99.28	99.50	1.1	69,377	0.00%
2024/01/11	31	96.84	55	96.87	97.60	-24	68,947	-0.03%
2024/01/10	16.1	94.86	9	94.87	94.50	7.1	70,996	0.01%
2024/01/09	51.1	95.20	50.2	95.40	94.00	0.9	72,328	0.00%
2024/01/08	16	94.63	13	94.85	94.40	3	72,025	0.00%
2024/01/05	26	94.08	11	94.23	93.60	15	72,968	0.02%
2024/01/04	53	94.44	19	94.54	94.20	34	74,314	0.05%
2024/01/03	16.1	93.26	16	93.61	93.50	0.1	76,970	0.00%
2024/01/02	56.2	95.74	13.6	95.82	93.70	42.6	77,612	0.05%
2023/12/29	77	97.82	161	98.08	98.60	-84	76,858	-0.11%	大賣/
2023/12/28	22.1	96.93	29	97.02	95.90	-6.9	76,126	-0.01%
2023/12/27	27	96.87	18	96.91	96.70	9	77,213	0.01%
2023/12/26	29.2	96.71	19	96.78	97.00	10.2	79,699	0.01%
2023/12/25	59.3	96.70	55.1	96.81	96.60	4.2	80,972	0.01%
2023/12/22	26	94.91	25	94.47	94.20	1	80,706	0.00%
2023/12/21	32	93.65	59	94.71	95.20	-27	80,789	-0.03%
2023/12/20	31	94.13	50	94.42	94.20	-19	80,167	-0.02%
2023/12/19	22.1	92.71	20	92.82	92.00	2.1	79,775	0.00%
2023/12/18	16.1	91.61	21	92.85	92.30	-4.9	80,271	-0.01%
2023/12/15	33	92.58	4	92.60	91.60	29	81,153	0.04%
2023/12/14	42.2	93.66	45.6	93.38	93.10	-3.4	81,709	0.00%
2023/12/13	39.5	92.67	170.2	92.47	92.90	-130.7	81,924	-0.16%	大賣/鉅額交易
2023/12/12	34.4	91.22	8	90.93	90.50	26.4	82,288	0.03%
2023/12/11	25	92.41	17	92.52	91.80	8	83,190	0.01%
2023/12/08	35.2	93.59	19	93.69	92.60	16.2	83,663	0.02%
2023/12/07	48	93.10	56.2	93.37	93.40	-8.2	84,174	-0.01%
2023/12/06	16	90.86	35	91.19	91.20	-19	85,906	-0.02%
2023/12/05	38.5	89.56	29	89.33	89.20	9.5	86,114	0.01%
2023/12/04	17.2	92.25	73	92.50	91.30	-55.9	86,032	-0.06%
2023/12/01	37.2	91.53	27	92.51	92.80	10.2	86,253	0.01%
2023/11/30	86.4	91.57	9.6	91.90	91.50	76.8	86,241	0.09%
2023/11/29	35	93.92	11	93.81	93.30	24	86,498	0.03%
2023/11/28	19	92.37	7	92.44	92.50	12	88,159	0.01%
2023/11/27	42.1	93.34	10	92.98	92.70	32.1	90,725	0.04%
2023/11/24	12	95.46	14.2	95.77	96.00	-2.2	91,275	0.00%
2023/11/22	123.1	98.46	34.3	98.04	97.60	88.8	94,745	0.09%	大買/
2023/11/21	46	102.61	64.4	102.51	102.50	-18.4	97,250	-0.02%
2023/11/20	9	98.86	19	99.80	99.70	-10	100,938	-0.01%
2023/11/17	42	99.23	14	99.45	99.00	28	102,125	0.03%
2023/11/16	16.3	98.89	42	99.23	99.00	-25.7	103,972	-0.02%
2023/11/15	67	100.33	94.1	99.81	99.00	-27.1	105,424	-0.03%
2023/11/14	93	98.65	44	98.45	98.10	49	108,376	0.05%
2023/11/13	54.1	98.88	72.6	99.74	100.00	-18.5	112,049	-0.02%
2023/11/10	48	96.62	40.2	96.88	98.10	7.9	113,658	0.01%
2023/11/09	77.1	98.58	77	99.04	98.60	0.1	114,264	0.00%
2023/11/08	155.1	98.34	160.7	98.81	97.30	-5.6	115,887	0.00%	大買/大賣/
2023/11/07	15	93.27	26	93.23	93.40	-11	115,130	-0.01%
2023/11/06	14	92.36	13.1	93.10	92.10	0.9	118,831	0.00%
2023/11/03	51.1	93.07	41	92.48	91.20	10.1	121,725	0.01%
2023/11/02	11	92.82	73	93.66	92.80	-62	126,175	-0.05%
2023/11/01	67.1	89.99	17	89.70	89.50	50.1	127,805	0.04%
2023/10/31	26.4	91.89	12	91.95	89.40	14.4	132,840	0.01%
2023/10/30	44	95.08	42.1	94.32	93.70	1.9	134,868	0.00%
2023/10/27	80.1	96.00	91	95.73	94.30	-11	138,647	-0.01%
2023/10/26	18.1	93.08	18	93.39	93.20	0.1	140,010	0.00%
2023/10/25	57.3	96.10	49	95.70	95.30	8.3	142,461	0.01%
2023/10/24	66.2	94.70	77	95.30	96.20	-10.8	142,120	-0.01%
2023/10/23	47.1	92.90	40	92.87	92.50	7.1	141,242	0.01%
2023/10/20	25	90.28	37	90.93	91.40	-12	141,005	-0.01%
2023/10/19	43.2	91.03	34	91.15	91.70	9.2	140,393	0.01%
2023/10/18	110.7	90.78	144.2	90.00	91.00	-33.5	139,872	-0.02%	大買/大賣/
2023/10/17	133.8	96.34	84.7	95.96	94.70	49.1	137,104	0.04%	大買/
2023/10/16	50.1	99.14	39.2	98.56	98.00	10.9	135,942	0.01%
2023/10/13	49.2	99.48	17.9	99.54	99.10	31.3	135,724	0.02%
2023/10/12	45.4	101.99	40.2	102.09	102.50	5.2	134,759	0.00%
2023/10/11	148.9	101.57	85.2	104.22	98.20	63.7	134,082	0.05%	大買/
2023/10/06	48	108.99	31	108.42	108.50	17	134,437	0.01%
2023/10/05	45.1	106.71	19	106.79	107.00	26.1	136,130	0.02%
2023/10/04	99	105.30	120	105.00	106.00	-21	137,219	-0.02%	大賣/
2023/10/03	54	109.84	44.2	109.84	108.00	9.9	137,686	0.01%
2023/10/02	34.1	110.22	83.9	109.06	111.00	-49.8	138,259	-0.04%
2023/09/28	77.3	103.24	42	102.36	101.50	35.3	137,680	0.03%
2023/09/27	17	101.44	35	102.26	103.00	-18	137,943	-0.01%
2023/09/26	10	102.95	10	102.40	101.50	0	138,726	0.00%
2023/09/25	28	102.16	12.1	102.62	103.00	15.9	139,770	0.01%
2023/09/22	30.1	100.88	38.1	101.34	102.50	-8	141,561	-0.01%
2023/09/21	38	99.34	40	99.19	100.50	-2	142,708	0.00%
2023/09/20	53.1	99.61	64.1	100.22	98.70	-11	143,098	-0.01%
2023/09/19	52.5	99.24	36.2	99.11	98.40	16.4	143,234	0.01%
2023/09/18	36.3	101.03	20.3	101.59	101.00	16	143,749	0.01%
2023/09/15	14	105.61	19	106.16	104.50	-5	145,515	0.00%
2023/09/14	13	106.04	33	106.29	106.00	-20	145,823	-0.01%
2023/09/13	20	101.95	9	101.50	102.00	11	145,987	0.01%
2023/09/12	72.4	102.36	18	102.31	102.00	54.4	147,817	0.04%
2023/09/11	75.5	102.69	102.6	102.13	102.50	-27.1	149,199	-0.02%	大賣/
2023/09/08	16.3	109.69	5.3	109.34	109.00	11	149,315	0.01%
2023/09/07	10.3	111.12	16.1	110.94	110.00	-5.9	150,140	0.00%
2023/09/06	28	113.57	41	113.49	113.50	-13	151,328	-0.01%
2023/09/05	30.1	111.17	28.1	111.73	112.50	2	152,889	0.00%
2023/09/04	15.1	111.10	80.5	112.00	112.50	-65.5	153,207	-0.04%
2023/09/01	315.9	112.39	37.3	111.83	109.00	278.6	153,384	0.18%	大買/鉅額交易
2023/08/31	40.3	112.51	89.3	113.52	117.00	-49	151,878	-0.03%
2023/08/30	72	112.77	71	112.59	112.00	1	150,388	0.00%
2023/08/29	37.2	110.01	26.1	110.93	109.50	11.1	152,731	0.01%
2023/08/28	75.6	109.35	115.2	108.74	109.50	-39.6	153,126	-0.03%	大賣/
2023/08/25	187.1	112.21	76.3	112.61	111.00	110.8	155,577	0.07%	大買/鉅額交易
2023/08/24	136.5	128.38	107.5	126.61	122.50	29	153,948	0.02%	大買/大賣/
2023/08/23	45.4	124.88	34.3	125.19	127.50	11	151,950	0.01%
2023/08/22	73	125.13	37.5	125.14	123.50	35.6	154,442	0.02%
2023/08/21	43	120.80	275	119.68	121.00	-232	155,205	-0.15%	大賣/鉅額交易
2023/08/18	132.5	121.99	125.3	121.39	120.50	7.2	154,552	0.00%	大買/大賣/
2023/08/17	184	128.67	87.1	127.26	129.00	96.9	151,273	0.06%	大買/
2023/08/16	29	119.62	62.2	119.20	128.00	-33.2	147,325	-0.02%
2023/08/15	80.3	118.89	105.1	118.09	116.50	-24.8	145,781	-0.02%	大賣/
2023/08/14	85.2	110.46	59	110.64	111.50	26.2	144,619	0.02%
2023/08/11	78.5	117.46	200.6	116.13	115.00	-122.1	141,921	-0.09%	大賣/鉅額交易
2023/08/10	118.5	114.08	86	114.43	113.50	32.5	140,567	0.02%	大買/
2023/08/09	92.3	121.61	60	121.34	120.00	32.3	137,269	0.02%
2023/08/08	342.3	130.71	169.1	129.01	129.00	173.1	136,528	0.13%	大買/大賣/鉅額交易
2023/08/07	17.2	122.68	65.5	123.91	125.00	-48.3	131,929	-0.04%
2023/08/04	133.9	114.79	204.2	114.76	114.00	-70.3	130,249	-0.05%	大買/大賣/
2023/08/02	102.2	127.39	107.4	130.84	121.50	-5.3	125,410	0.00%	大買/大賣/
2023/08/01	136.6	133.27	124.1	132.63	135.00	12.6	123,181	0.01%	大買/大賣/
2023/07/31	139.8	151.18	72.2	147.27	141.50	67.7	119,189	0.06%	大買/
2023/07/28	142	154.31	143.4	154.00	157.00	-1.4	117,057	0.00%	大買/大賣/
2023/07/27	58.2	154.54	66	158.49	154.00	-7.8	114,413	-0.01%
2023/07/26	34.1	157.15	43	154.07	156.50	-9	115,335	-0.01%
2023/07/25	28.5	157.49	12	158.88	152.00	16.5	115,259	0.01%
2023/07/24	11.6	153.36	28.3	154.06	158.00	-16.8	115,382	-0.01%
2023/07/21	28.2	144.34	76.6	141.81	147.50	-48.4	115,512	-0.04%
2023/07/20	6.1	131.46	19.2	132.42	134.50	-13.1	115,954	-0.01%
2023/07/19	16	130.35	55.1	132.56	128.00	-39	116,322	-0.03%
2023/07/18	6	137.50	116.2	136.85	133.00	-110.2	116,878	-0.09%	大賣/鉅額交易
2023/07/17	10.1	141.39	19	142.53	139.50	-9	117,000	-0.01%
2023/07/14	39.4	138.77	84.7	138.39	142.00	-45.3	118,026	-0.04%
2023/07/13	242.8	132.76	88.5	134.08	132.00	154.3	117,676	0.13%	大買/鉅額交易
2023/07/12	96.4	121.04	232.5	121.59	124.00	-136.2	114,566	-0.12%	大賣/鉅額交易
2023/07/11	16.1	111.11	73	110.84	113.00	-56.9	112,635	-0.05%
2023/07/10	64	104.38	38	104.70	103.00	26	111,414	0.02%
2023/07/07	112	106.53	75.1	106.60	106.00	37	110,867	0.03%	大買/
2023/07/06	144.1	105.72	86.5	106.54	105.50	57.6	109,008	0.05%	大買/
2023/07/05	98.2	101.42	86.3	103.21	102.50	12	107,848	0.01%
2023/07/04	57.1	102.62	105.1	102.50	105.00	-48	106,113	-0.05%	大賣/
2023/07/03	117.1	96.14	76.7	96.20	95.70	40.4	105,150	0.04%	大買/
2023/06/30	109.6	87.93	151.9	88.87	90.80	-42.3	104,322	-0.04%	大買/大賣/
2023/06/29	39	82.56	120.2	82.52	83.60	-81.2	103,396	-0.08%	大賣/
2023/06/28	87.6	80.54	49.2	80.63	78.70	38.4	101,949	0.04%
2023/06/27	89.2	80.25	45	80.32	79.60	44.2	100,933	0.04%
2023/06/26	58.2	82.01	37	81.56	82.80	21.2	100,256	0.02%
2023/06/21	43.2	81.21	119.3	81.54	84.10	-76.1	99,270	-0.08%	大賣/
2023/06/20	50	77.17	21	77.48	77.70	29	97,590	0.03%
2023/06/19	70.1	79.24	15.1	79.58	78.40	55	96,478	0.06%
2023/06/16	95	80.40	87.3	80.75	80.20	7.7	95,723	0.01%
2023/06/15	63	79.75	85.1	79.65	80.20	-22.1	93,255	-0.02%
2023/06/14	63.1	74.19	162.8	75.02	76.70	-99.7	90,825	-0.11%	大賣/
2023/06/13	38.3	71.97	61	71.86	71.80	-22.7	87,985	-0.03%
2023/06/12	111.2	72.24	53	71.70	70.70	58.2	86,804	0.07%	大買/
2023/06/09	70.1	71.58	153.5	71.79	73.00	-83.4	84,944	-0.10%	大賣/
2023/06/08	76.1	69.04	43	68.87	68.00	33.1	82,605	0.04%
2023/06/07	58.3	69.70	61.4	69.49	68.60	-3	81,273	0.00%
2023/06/06	29	70.90	32.1	70.74	70.60	-3.1	79,813	0.00%
2023/06/05	78	71.22	96	71.63	71.00	-18	79,062	-0.02%
2023/06/02	158.2	73.70	124.3	73.65	71.10	33.9	77,459	0.04%	大買/大賣/
2023/06/01	25	66.89	59	67.76	69.40	-34	73,617	-0.05%
2023/05/31	85.2	66.73	51	66.57	66.70	34.2	71,367	0.05%
2023/05/30	164	67.38	120.1	67.13	66.30	43.9	66,044	0.07%	大買/大賣/
2023/05/29	143.2	67.97	186.1	67.97	68.00	-42.9	63,640	-0.07%	大買/大賣/
2023/05/26	148.4	64.89	97.4	65.64	65.00	51	60,859	0.08%	大買/
2023/05/25	82.3	60.08	187.3	60.58	61.70	-105	56,693	-0.19%	大賣/鉅額交易
2023/05/24	47.1	54.90	49.3	55.57	56.10	-2.2	53,445	0.00%
2023/05/23	43.1	53.59	43.2	53.76	53.60	-0.2	51,926	0.00%
2023/05/22	33	52.82	26	53.02	52.70	7	50,829	0.01%
2023/05/19	43	51.87	88.4	52.39	53.20	-45.4	49,902	-0.09%
2023/05/18	36	50.85	69	50.99	50.60	-33	48,118	-0.07%
2023/05/17	31	49.47	56	49.26	49.45	-25	46,770	-0.05%
2023/05/16	22	48.81	49.1	48.53	48.45	-27.1	45,829	-0.06%
2023/05/15	63	49.51	25	49.70	48.50	38	44,747	0.08%
2023/05/12	54	46.83	92	48.44	50.10	-38	43,504	-0.09%
2023/05/11	9	47.64	5	47.80	47.50	4	40,848	0.01%
2023/05/10	42	48.16	8	48.12	48.10	34	40,176	0.08%
2023/05/09	30	48.82	16.7	49.56	50.00	13.3	39,277	0.03%
2023/05/08	21	50.43	31	50.57	49.90	-10	38,509	-0.03%
2023/05/05	19	49.29	8.1	49.37	49.15	10.9	37,793	0.03%
2023/05/04	14	48.34	20.5	48.59	49.55	-6.5	37,416	-0.02%
2023/05/03	28	49.02	7	48.88	48.95	21	36,729	0.06%
2023/05/02	24	49.40	58	49.13	50.10	-34	36,394	-0.09%
2023/04/28	24	45.94	33	46.04	46.50	-9	35,295	-0.03%
2023/04/27	7.1	45.67	45	45.71	46.00	-37.9	34,667	-0.11%
2023/04/26	15	44.48	17	44.47	45.00	-2	33,828	-0.01%
2023/04/25	45.1	44.46	5	43.52	43.70	40.1	32,985	0.12%
2023/04/24	19	45.04	39	45.56	46.20	-20	31,630	-0.06%
2023/04/21	38	44.50	48	44.63	44.50	-10	30,785	-0.03%
2023/04/20	38	45.50	29	45.59	45.80	9	29,599	0.03%
2023/04/19	41	45.63	51.1	45.72	45.65	-10.1	28,817	-0.04%
2023/04/18	21	43.75	2	44.02	43.45	19	27,272	0.07%
2023/04/17	2	44.33	20	44.50	44.20	-18	26,654	-0.07%
2023/04/14	20.1	44.41	25	44.32	43.95	-4.9	26,180	-0.02%
2023/04/13	27	44.52	9	44.99	44.45	18	25,236	0.07%
2023/04/12	3	44.60	13	44.98	45.15	-10	24,386	-0.04%
2023/04/11	16	43.21	16	43.66	43.45	0	23,306	0.00%
2023/04/10	14	41.98	29	42.07	43.40	-15	22,753	-0.07%
2023/04/07	20	40.93	32	40.96	40.60	-12	21,414	-0.06%
2023/04/06	12	41.02	27.9	41.02	41.40	-15.9	20,966	-0.08%
2023/03/31	36	41.61	23	41.69	41.85	13	20,410	0.06%
2023/03/30	31	40.88	20.2	40.55	41.60	10.8	19,804	0.05%
2023/03/29	29	39.52	43	39.72	39.55	-14	18,541	-0.08%
2023/03/28	31	39.75	50.7	39.77	39.40	-19.7	18,323	-0.11%
2023/03/27	44	40.89	26.2	40.82	41.20	17.8	18,137	0.10%
2023/03/24	54	39.51	32	39.47	40.00	22	17,776	0.12%
2023/03/23	23	39.10	40.1	38.51	39.65	-17.1	16,814	-0.10%
2023/03/22	12	37.91	34	38.03	38.20	-22	15,790	-0.14%
2023/03/21	10	37.33	17.8	37.28	37.55	-7.8	15,307	-0.05%
2023/03/20	13	35.50	14.3	35.72	35.90	-1.3	14,354	-0.01%
2023/03/17	5	34.90	22	34.92	34.95	-17	14,196	-0.12%
2023/03/16	2	34.60	4	34.49	34.55	-2	13,982	-0.01%
2023/03/15	2.1	34.60	18.5	34.50	34.50	-16.4	13,837	-0.12%
2023/03/14	0	0.00	3	33.55	33.55	-3	13,442	-0.02%
2023/03/13	8	33.25	9	33.50	33.65	-1	13,450	-0.01%
2023/03/10	5	33.52	3	33.50	33.60	2	13,325	0.02%
2023/03/09	3	33.75	6	33.95	33.95	-3	13,293	-0.02%
2023/03/08	0.1	33.70	21.4	33.36	33.80	-21.3	13,102	-0.16%
2023/03/06	0	0.00	2	32.83	32.85	-2	12,700	-0.02%
2023/03/03	1	32.40	2	32.53	32.65	-1	12,665	-0.01%
2023/03/02	4	32.39	2	32.15	32.35	2	12,673	0.02%
2023/03/01	12	32.38	1	32.60	32.55	11	12,625	0.09%
2023/02/24	2	32.90	18.5	32.83	33.15	-16.5	12,354	-0.13%
2023/02/23	1	32.25	9.6	32.19	32.20	-8.6	11,845	-0.07%
2023/02/22	2	31.70	0	0.00	31.75	2	11,623	0.02%
2023/02/20	0	0.00	1	31.70	31.70	-1	11,823	-0.01%
2023/02/16	5	31.63	0	0.00	31.50	5	12,054	0.04%
2023/02/15	1	31.65	6	31.73	31.80	-5	12,205	-0.04%
2023/02/14	2	31.70	0	0.00	31.75	2	12,160	0.02%
2023/02/13	2	31.60	2	31.55	31.70	0	12,208	0.00%
2023/02/10	6	31.36	0	0.00	31.20	6	12,266	0.05%
2023/02/09	1	31.55	0	0.00	31.80	1	12,478	0.01%
2023/02/08	3	31.88	6	31.89	31.90	-3	12,584	-0.02%
2023/02/07	0	0.00	2.4	31.93	31.95	-2.4	12,556	-0.02%
2023/02/06	0	0.00	4	31.89	31.95	-4	12,536	-0.03%
2023/02/03	3	31.82	18.1	31.82	31.95	-15.1	12,466	-0.12%
2023/02/02	0	0.00	13.6	31.66	31.80	-13.6	12,352	-0.11%
2023/02/01	5	31.31	9	31.28	31.40	-4	12,154	-0.03%
2023/01/31	0	0.00	17	31.37	31.50	-17	12,085	-0.14%
2023/01/30	5	30.80	49	30.83	31.20	-44	11,639	-0.38%
2023/01/16	1	30.00	0	0.00	30.10	1	11,192	0.01%
2023/01/12	1	30.10	2	30.10	30.10	-1	11,461	-0.01%
2023/01/10	0	0.00	6	30.17	30.15	-6	11,454	-0.05%
2023/01/09	1.4	29.75	28	29.92	30.00	-26.6	11,397	-0.23%
2023/01/05	0.9	29.55	2	29.60	29.50	-1.1	11,305	-0.01%
2023/01/03	1.1	29.28	1	29.20	29.20	0.1	11,411	0.00%
2022/12/30	0.1	29.40	0	0.00	29.40	0.1	11,354	0.00%
2022/12/28	1.2	29.23	13	29.20	29.30	-11.8	11,333	-0.10%
2022/12/27	0.1	29.65	0	0.00	29.70	0.1	11,395	0.00%
2022/12/26	0.1	29.65	0	0.00	29.65	0.1	11,466	0.00%
2022/12/23	2.1	29.65	1	29.90	29.90	1.1	11,554	0.01%
2022/12/22	0	0.00	7	30.20	30.15	-7	11,599	-0.06%
2022/12/21	20	29.95	4	30.16	30.05	16	11,359	0.14%
2022/12/20	4	30.03	7	30.20	30.10	-3	11,021	-0.03%
2022/12/19	3	29.87	32	30.21	30.50	-29	10,535	-0.28%
2022/12/16	0	29.45	22.6	29.57	30.00	-22.6	9,847	-0.23%
2022/12/15	1	29.10	1	29.15	29.30	0	9,325	0.00%
2022/12/14	4	28.98	8.3	28.95	29.15	-4.3	9,391	-0.05%
2022/12/13	2.1	28.90	11	28.90	28.90	-8.9	9,446	-0.09%
2022/12/12	1.2	28.27	1	28.30	28.50	0.2	9,340	0.00%
2022/12/09	0	0.00	6	28.15	28.40	-6	9,552	-0.06%
2022/12/08	0	0.00	5	27.78	27.80	-5	9,404	-0.05%
2022/12/07	6	27.23	0	0.00	27.30	6	9,349	0.06%
2022/12/06	0	0.00	6	27.42	27.50	-6	9,356	-0.06%
2022/12/05	6.1	27.32	1	27.65	27.35	5.1	9,314	0.05%
2022/12/02	5	27.50	0	0.00	27.60	5	9,291	0.05%
2022/12/01	0.4	27.60	1	27.80	27.50	-0.6	9,279	-0.01%
2022/11/30	0	0.00	3	27.40	27.65	-3	9,253	-0.03%
2022/11/29	0	0.00	2	27.55	27.65	-2	9,274	-0.02%
2022/11/28	0.1	27.20	16	27.10	27.10	-15.9	9,222	-0.17%
2022/11/25	1	27.25	0	0.00	27.25	1	9,273	0.01%
2022/11/24	0.2	27.35	0	0.00	27.35	0.2	9,309	0.00%
2022/11/22	0.1	27.30	0	0.00	27.40	0.1	9,486	0.00%
2022/11/21	4.2	27.28	0	0.00	27.35	4.2	9,523	0.04%
2022/11/18	2.3	27.70	0	0.00	27.65	2.3	9,511	0.02%
2022/11/16	1	27.35	4.3	27.49	27.70	-3.3	9,458	-0.03%
2022/11/15	5.2	27.35	0	0.00	27.55	5.2	9,377	0.06%
2022/11/14	1	27.45	4	27.63	27.50	-3	9,287	-0.03%
2022/11/11	0	0.00	3	27.30	27.50	-3	9,163	-0.03%
2022/11/09	1	27.15	5	27.15	27.35	-4	9,062	-0.04%
2022/11/08	0	0.00	5	27.20	27.25	-5	9,048	-0.06%
2022/11/07	9	26.59	24	27.08	26.80	-15	8,928	-0.17%
2022/11/04	9	25.29	0	0.00	25.35	9	8,804	0.10%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/11/02	9	25.91	0	0.00	25.95	9	8,781	0.10%
2022/11/01	0	0.00	1	26.15	26.20	-1	8,878	-0.01%
2022/10/28	6	25.83	0	0.00	25.80	6	9,060	0.07%
2022/10/27	20	26.05	0	0.00	26.00	20	9,140	0.22%
2022/10/26	0	0.00	5.2	26.00	25.85	-5.2	9,207	-0.06%
2022/10/25	1	26.00	9	26.20	25.95	-8	9,235	-0.09%
2022/10/24	0	0.00	2	26.15	26.15	-2	9,249	-0.02%
2022/10/21	0.2	26.20	0	0.00	26.10	0.2	9,298	0.00%
2022/10/20	0.1	25.85	0	0.00	26.35	0.1	9,352	0.00%
2022/10/17	0	0.00	5	26.25	26.60	-5	8,831	-0.06%
2022/10/13	0	0.00	0	26.55	26.50	0	8,757	0.00%
2022/10/12	0	0.00	17	26.41	26.50	-17	8,748	-0.19%
2022/10/11	1.2	26.55	5	26.55	26.30	-3.8	8,716	-0.04%
2022/10/07	0	0.00	2	27.00	26.80	-2	8,691	-0.02%
2022/10/05	2	27.25	0	0.00	27.10	2	8,782	0.02%
2022/10/04	0	0.00	5	27.20	27.10	-5	8,827	-0.06%
2022/10/03	1.1	26.28	5	26.35	26.75	-3.9	8,819	-0.04%
2022/09/30	5	26.90	7.3	26.90	26.55	-2.3	8,859	-0.03%
2022/09/29	0	0.00	3	27.23	27.35	-3	8,855	-0.03%
2022/09/27	1	26.85	2	26.90	26.85	-1	9,365	-0.01%
2022/09/26	4.2	26.84	2	26.88	26.95	2.2	9,479	0.02%
2022/09/22	2	27.45	0	0.00	27.25	2	9,861	0.02%
2022/09/21	1.1	27.45	1	27.50	27.40	0.1	9,831	0.00%
2022/09/20	0.2	27.50	0	0.00	27.80	0.2	9,690	0.00%
2022/09/16	1.8	27.14	2	27.40	27.35	-0.2	9,314	0.00%
2022/09/15	0.2	27.50	5	27.65	27.35	-4.8	9,093	-0.05%
2022/09/14	1.5	27.33	0	0.00	27.40	1.5	9,045	0.02%
2022/09/13	1	27.50	0	0.00	27.65	1	9,082	0.01%
2022/09/12	6	27.40	0	0.00	27.40	6	9,175	0.07%
2022/09/08	1	26.55	0	0.00	27.20	1	9,338	0.01%
2022/09/07	2	26.70	0	0.00	26.75	2	9,324	0.02%
2022/09/06	1	26.90	0	0.00	26.95	1	9,343	0.01%
2022/09/05	7	27.16	0	0.00	27.15	7	9,307	0.08%
2022/09/02	1	27.45	0	0.00	27.30	1	9,268	0.01%
2022/09/01	0	0.00	1	27.50	27.45	-1	9,245	-0.01%
2022/08/29	8	27.38	0	0.00	27.35	8	9,085	0.09%
2022/08/23	0	0.00	1	28.10	28.15	-1	9,089	-0.01%
2022/08/19	1	28.35	0	0.00	28.50	1	9,069	0.01%
2022/08/18	0	0.00	1	28.20	28.35	-1	9,070	-0.01%
2022/08/17	0	0.00	2	28.15	28.35	-2	9,096	-0.02%
2022/08/16	0	0.00	1	28.00	28.20	-1	9,090	-0.01%
2022/08/15	6	28.36	11	27.87	27.90	-5	9,039	-0.06%
2022/08/12	0	0.00	39	28.36	28.65	-39	8,959	-0.44%
2022/08/11	1	28.15	11	27.97	28.40	-10	8,965	-0.11%
2022/08/10	0	0.00	13	27.96	28.15	-13	8,842	-0.15%
2022/08/09	0	0.00	5	27.83	28.00	-5	8,789	-0.06%
2022/08/08	0	0.00	7	27.44	27.65	-7	8,686	-0.08%
2022/08/05	0	0.00	4	27.19	27.35	-4	8,636	-0.05%
2022/08/04	1	26.70	7	26.70	26.70	-6	8,585	-0.07%
2022/08/03	0	0.00	2	26.78	26.85	-2	8,611	-0.02%
2022/08/02	6	26.05	9	26.40	26.40	-3	8,779	-0.03%
2022/08/01	3.3	26.22	0	0.00	26.30	3.3	9,017	0.04%
2022/07/29	1	26.40	0	0.00	26.50	1	9,047	0.01%
2022/07/28	0	0.00	2	26.18	26.35	-2	9,031	-0.02%
2022/07/27	0	0.00	2	25.88	26.00	-2	8,975	-0.02%
2022/07/26	5	25.20	3	25.35	25.40	2	8,980	0.02%
2022/07/25	4.1	25.15	0	0.00	25.20	4.1	9,026	0.05%
2022/07/22	2	25.10	0	0.00	25.10	2	9,154	0.02%
2022/07/21	1	24.95	0	0.00	25.10	1	9,340	0.01%
2022/07/20	1	24.90	1	25.00	24.90	0	9,412	0.00%
2022/07/19	1	24.65	0	0.00	24.65	1	9,608	0.01%
2022/07/15	2	24.15	0	0.00	24.45	2	9,614	0.02%
2022/07/14	0	0.00	1	24.40	24.30	-1	9,570	-0.01%
2022/07/13	8.1	24.05	1	24.45	23.95	7.1	9,570	0.07%
2022/07/12	2	24.00	1	24.25	23.95	1	9,525	0.01%
2022/07/11	1	24.50	3	24.70	24.45	-2	9,411	-0.02%
2022/07/08	1	24.10	1	24.15	24.05	0	9,294	0.00%
2022/07/07	5	23.52	2	23.55	23.60	3	9,233	0.03%
2022/07/06	27.3	23.56	0	0.00	23.40	27.3	9,172	0.30%
2022/07/05	19.1	26.22	0	0.00	26.25	19.1	8,734	0.22%
2022/07/04	3.1	26.42	6	26.40	26.30	-2.9	8,555	-0.03%
2022/07/01	6	26.42	2	26.55	26.35	4	8,570	0.05%
2022/06/30	8.1	26.80	0	0.00	26.70	8.1	8,398	0.10%
2022/06/29	3	27.75	0	0.00	27.65	3	8,141	0.04%
2022/06/22	0	0.00	1	28.55	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	5	28.76	28.75	-5	8,161	-0.06%
2022/06/20	0	0.00	1	28.65	28.20	-1	8,198	-0.01%
2022/06/16	0	0.00	2	28.85	28.85	-2	8,147	-0.02%
2022/06/15	0	0.00	1	28.90	28.90	-1	8,172	-0.01%
2022/06/14	0	0.00	2	28.48	28.80	-2	8,305	-0.02%
2022/06/13	4	28.18	2	28.30	28.45	2	8,367	0.02%
2022/06/09	0	0.00	1	28.90	28.75	-1	8,437	-0.01%
2022/06/02	0	0.00	17	28.75	28.80	-17	8,880	-0.19%
2022/06/01	0.1	28.70	0	0.00	28.60	0.1	9,181	0.00%
2022/05/31	5	28.50	0	0.00	28.40	5	9,331	0.05%
2022/05/30	0	0.00	2	28.23	28.20	-2	9,486	-0.02%
2022/05/27	3	27.70	0	0.00	27.65	3	9,786	0.03%
2022/05/26	2	27.30	2	27.53	27.35	0	10,328	0.00%
2022/05/25	2	27.30	0	0.00	27.25	2	14,865	0.01%
2022/05/24	2	27.33	0	0.00	27.30	2	15,680	0.01%
2022/05/23	0.1	27.65	0	0.00	27.60	0.1	16,041	0.00%
2022/05/20	2	27.80	0	0.00	27.80	2	16,292	0.01%
2022/05/19	3	27.80	0	0.00	28.05	3	16,453	0.02%
2022/05/17	0	0.00	1	27.85	27.85	-1	16,654	-0.01%
2022/05/16	2	27.43	4	27.51	27.60	-2	16,825	-0.01%
2022/05/13	4	27.10	4	27.09	27.15	0	17,090	0.00%
2022/05/12	5	27.08	2	27.20	27.00	3	17,210	0.02%
2022/05/11	10.3	27.28	0	0.00	27.30	10.3	17,331	0.06%
2022/05/10	8.1	27.19	12	27.45	27.40	-3.9	17,953	-0.02%
2022/05/09	9	27.79	1	27.80	27.70	8	18,037	0.04%
2022/05/05	0	0.00	2	28.95	29.15	-2	18,217	-0.01%
2022/05/04	5	28.80	0	0.00	28.80	5	18,422	0.03%
2022/05/03	2	28.40	2	28.40	28.65	0	18,862	0.00%
2022/04/29	3	28.53	0	28.55	28.50	3	19,259	0.02%
2022/04/28	1	28.25	1	28.30	28.40	0	19,548	0.00%
2022/04/27	7.2	28.39	0	28.40	28.25	7.2	20,025	0.04%
2022/04/26	3	28.73	1	28.70	28.85	2	20,920	0.01%
2022/04/25	17	28.66	0.5	28.95	28.60	16.5	20,981	0.08%
2022/04/20	2	29.15	0	0.00	29.15	2	21,222	0.01%
2022/04/19	3	29.28	0	0.00	29.25	3	21,442	0.01%
2022/04/18	3	29.27	0	0.00	29.35	3	21,638	0.01%
2022/04/15	2	29.30	1.3	29.37	29.40	0.7	21,712	0.00%
2022/04/14	0	0.00	0.5	29.40	29.50	-0.5	21,752	0.00%
2022/04/13	0	0.00	1	29.35	29.40	-1	21,823	0.00%
2022/04/12	0.1	29.15	1	29.10	29.00	-1	21,825	0.00%
2022/04/11	13	29.16	0	0.00	29.05	13	21,787	0.06%
2022/04/08	4	29.23	0	0.00	29.15	4	21,735	0.02%
2022/04/07	14	29.45	5	29.45	29.25	9	21,684	0.04%
2022/04/01	0	0.00	1	29.75	29.90	-1	21,560	0.00%
2022/03/31	1	30.05	1	30.00	29.75	0	21,547	0.00%
2022/03/30	1	29.95	0	0.00	29.85	1	21,445	0.00%
2022/03/29	1	29.75	6	29.85	29.80	-5	21,425	-0.02%
2022/03/28	0	0.00	12	29.90	29.95	-12	21,459	-0.06%
2022/03/25	5	29.90	1	29.85	29.85	4	21,537	0.02%
2022/03/24	8	29.68	1	29.65	29.70	7	21,579	0.03%
2022/03/23	7	29.97	2	29.70	29.80	5	21,573	0.02%
2022/03/22	1	30.00	0	0.00	30.00	1	21,462	0.00%
2022/03/21	1	29.95	17	30.01	30.05	-16	21,350	-0.07%
2022/03/17	15	29.67	1.2	29.56	29.60	13.8	21,161	0.07%
2022/03/16	2	29.20	2.2	29.43	29.50	-0.2	20,999	0.00%
2022/03/15	3	29.42	0	0.00	29.35	3	20,977	0.01%
2022/03/14	1	29.50	1	29.55	29.65	0	20,942	0.00%
2022/03/11	3	29.43	5	29.35	29.50	-2	20,957	-0.01%
2022/03/10	1	29.15	3.5	29.33	29.45	-2.5	20,969	-0.01%
2022/03/09	19	28.86	1.2	28.96	28.80	17.8	20,932	0.09%
2022/03/08	6	28.98	5	28.91	28.95	1	20,708	0.00%
2022/03/07	19	28.98	3	28.92	28.90	16	20,692	0.08%
2022/03/04	1	29.40	2	29.53	29.50	-1	20,859	0.00%
2022/03/02	5	29.30	0	0.00	29.35	5	20,565	0.02%
2022/03/01	12.1	29.52	1	29.65	29.35	11.1	20,298	0.05%
2022/02/25	11	29.35	1	29.55	29.40	10	19,738	0.05%
2022/02/24	25.2	29.26	1.2	29.40	29.25	24	15,179	0.16%
2022/02/23	4	29.99	0.1	30.20	30.00	3.9	14,379	0.03%
2022/02/22	2	30.10	5	30.19	30.25	-3	14,076	-0.02%
2022/02/21	2.2	30.13	0	0.00	30.30	2.2	13,822	0.02%
2022/02/18	7	30.34	6	30.60	30.30	1	13,645	0.01%
2022/02/15	16	30.23	0	0.00	30.65	16	13,191	0.12%
2022/02/14	8.5	30.44	0	0.00	30.30	8.5	12,885	0.07%
2022/02/11	1	30.80	5	30.72	31.00	-4	12,731	-0.03%
2022/02/10	26	30.58	0	0.00	30.80	26	12,609	0.21%
2022/02/09	9.5	31.85	67	31.82	32.00	-57.5	12,229	-0.47%
2022/02/08	0	0.00	26	31.97	32.00	-26	12,001	-0.22%
2022/02/07	6	31.34	9	31.42	31.60	-3	11,987	-0.03%
2022/01/26	19	31.33	3	31.28	31.35	16	11,803	0.14%
2022/01/25	17	31.44	16.1	31.36	31.60	0.9	11,590	0.01%
2022/01/24	1	30.80	17	31.19	31.45	-16	11,204	-0.14%
2022/01/21	6	31.07	6	31.13	31.25	0	10,801	0.00%
2022/01/20	45	31.14	22.3	31.18	31.50	22.7	10,475	0.22%
2022/01/19	13	30.25	22	30.85	30.95	-9	9,896	-0.09%
2022/01/18	1	30.05	0	0.00	30.00	1	8,844	0.01%
2022/01/17	0	0.00	16	30.08	30.15	-16	8,720	-0.18%
2022/01/14	2.1	29.82	20	29.69	29.85	-17.9	8,630	-0.21%
2022/01/13	4.3	29.84	0	0.00	30.00	4.3	8,751	0.05%
2022/01/12	0	0.00	8	29.61	29.75	-8	8,633	-0.09%
2022/01/11	20	29.25	2	29.23	29.35	18	8,401	0.21%
2022/01/10	5	29.11	0	0.00	29.10	5	8,222	0.06%
2022/01/07	2	29.05	2	29.20	29.05	0	8,195	0.00%
2022/01/06	2	29.00	0	0.00	28.95	2	8,183	0.02%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0.2	29.10	1	29.10	29.10	-0.9	8,331	-0.01%
2022/01/03	1	29.05	1	29.20	29.00	0	8,450	0.00%
2021/12/30	1.1	29.15	0	0.00	29.15	1.1	8,766	0.01%
2021/12/29	0	0.00	3	29.23	29.25	-3	8,830	-0.03%
2021/12/28	1	29.15	0	0.00	29.20	1	8,874	0.01%
2021/12/27	3	29.10	0	0.00	29.20	3	8,883	0.03%
2021/12/24	3	29.10	1	29.15	29.10	2	8,970	0.02%
2021/12/23	5	28.95	0	0.00	28.95	5	8,972	0.06%
2021/12/22	1	28.95	2	29.00	28.95	-1	9,038	-0.01%
2021/12/21	0	0.00	2	29.13	28.95	-2	8,999	-0.02%
2021/12/20	2	28.85	0.2	28.90	28.90	1.8	8,949	0.02%
2021/12/17	5	28.89	1	29.10	28.85	4	8,894	0.04%
2021/12/16	1	28.90	10	28.80	29.05	-9	8,842	-0.10%
2021/12/15	1	28.85	0	0.00	29.00	1	8,920	0.01%
2021/12/14	3.1	28.97	0	0.00	29.00	3.1	9,055	0.03%
2021/12/13	7	29.25	2	29.50	29.00	5	9,093	0.05%
2021/12/10	4	29.18	0	0.00	29.25	4	9,183	0.04%
2021/12/07	7	29.17	0	0.00	29.35	7	9,211	0.08%
2021/12/06	0	0.00	3	29.10	29.30	-3	9,161	-0.03%
2021/12/03	0	0.00	3	29.17	29.15	-3	9,194	-0.03%
2021/12/02	2	29.20	0	0.00	29.15	2	9,150	0.02%
2021/12/01	0	0.00	2	29.23	29.30	-2	9,177	-0.02%
2021/11/30	3	28.60	0	0.00	28.60	3	9,029	0.03%
2021/11/29	1	28.85	38	29.04	29.30	-37	8,533	-0.43%
2021/11/26	0	0.00	1	29.40	29.15	-1	8,478	-0.01%
2021/11/25	0	0.00	3	29.60	29.65	-3	8,556	-0.04%
2021/11/24	1	29.05	0	0.00	29.35	1	8,523	0.01%
2021/11/23	0	0.00	1	29.20	29.10	-1	8,519	-0.01%
2021/11/22	2	29.30	2	29.20	29.40	0	8,569	0.00%
2021/11/19	0	0.00	12	29.05	29.20	-12	8,606	-0.14%
2021/11/18	2	28.73	0	0.00	28.80	2	8,619	0.02%
2021/11/17	2	28.80	1	29.00	28.80	1	8,680	0.01%
2021/11/16	0	0.00	2	28.80	29.05	-2	8,713	-0.02%
2021/11/15	4	28.75	1	28.85	28.75	3	8,784	0.03%
2021/11/11	1	28.55	1	28.75	28.65	0	8,921	0.00%
2021/11/10	2	28.80	2	28.78	28.95	0	9,163	0.00%
2021/11/09	2	28.65	0.3	28.76	28.85	1.7	9,297	0.02%
2021/11/08	12.2	28.67	4	28.45	28.45	8.2	9,288	0.09%
2021/11/05	1	29.40	3	29.60	29.55	-2	9,167	-0.02%
2021/11/04	0	0.00	3.2	29.75	29.80	-3.2	9,214	-0.03%
2021/11/03	1	29.10	0.1	29.20	29.30	0.9	9,028	0.01%
2021/11/02	0	0.00	3	29.20	29.20	-3	9,382	-0.03%
2021/11/01	2.2	29.03	4	29.13	29.10	-1.8	9,537	-0.02%
2021/10/29	9	29.18	0	0.00	29.20	9	9,619	0.09%
2021/10/28	1	29.30	1	29.25	29.35	0	9,800	0.00%
2021/10/27	0	0.00	1	29.30	29.35	-1	9,985	-0.01%
2021/10/25	0	0.00	2	29.23	29.20	-2	10,286	-0.02%
2021/10/22	0	0.00	7.6	29.22	29.25	-7.6	10,483	-0.07%
2021/10/21	3	29.22	4.2	29.19	29.10	-1.2	10,481	-0.01%
2021/10/20	1	28.75	4	28.64	28.90	-3	10,426	-0.03%
2021/10/19	1	28.40	7	28.43	28.50	-6	10,454	-0.06%
2021/10/18	3	28.42	0	0.00	28.35	3	10,711	0.03%
2021/10/15	0	0.00	3	28.67	28.70	-3	12,208	-0.02%
2021/10/14	3.4	28.50	0.1	28.40	28.40	3.3	12,692	0.03%
2021/10/13	3	28.63	1	28.70	28.70	2	12,980	0.02%
2021/10/12	1	28.05	6	28.52	28.70	-5	13,135	-0.04%
2021/10/08	2	28.43	1	28.60	28.40	1	13,243	0.01%
2021/10/07	1	28.35	8.1	28.32	28.35	-7.1	13,279	-0.05%
2021/10/06	5	27.40	1	27.50	27.55	4	13,170	0.03%
2021/10/05	2	27.08	5	27.20	27.40	-3	13,192	-0.02%
2021/10/04	3	27.18	0	0.00	27.15	3	13,283	0.02%
2021/10/01	3	27.27	0	0.00	27.45	3	13,427	0.02%
2021/09/30	0	0.00	1	27.40	27.50	-1	13,451	-0.01%
2021/09/29	6.1	27.21	0	0.00	27.25	6.1	13,541	0.05%
2021/09/28	1	27.55	1	27.70	27.70	0	13,644	0.00%
2021/09/27	2	27.65	12	27.66	27.60	-10	13,995	-0.07%
2021/09/24	2.1	27.71	3	27.80	27.70	-0.9	14,038	-0.01%
2021/09/23	0	0.00	10.1	27.70	27.75	-10.1	14,059	-0.07%
2021/09/22	15	27.25	1	27.45	27.40	14	14,101	0.10%
2021/09/17	1	27.65	0	0.00	27.70	1	14,159	0.01%
2021/09/16	1	27.80	0	0.00	27.70	1	14,152	0.01%
2021/09/15	0.1	27.80	5	27.78	27.75	-4.9	14,166	-0.03%
2021/09/14	5	27.27	1	27.30	27.20	4	14,033	0.03%
2021/09/13	16	27.00	0	0.00	27.05	16	14,016	0.11%
2021/09/10	0	0.00	1	27.20	27.15	-1	14,056	-0.01%
2021/09/09	4	27.09	0	0.00	27.10	4	14,211	0.03%
2021/09/08	4	27.20	0	0.00	27.20	4	14,292	0.03%
2021/09/07	1	27.55	0	0.00	27.45	1	14,376	0.01%
2021/09/06	0.1	27.70	2	27.80	27.55	-1.9	14,502	-0.01%
2021/09/03	2	27.60	0	27.70	27.55	2	14,530	0.01%
2021/09/02	3	27.60	1	27.65	27.50	2	14,725	0.01%
2021/09/01	8	27.58	0	0.00	27.55	8	14,856	0.05%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/30	2	27.48	13.3	27.48	27.65	-11.3	14,854	-0.08%
2021/08/27	0	0.00	15	27.45	27.50	-15	14,902	-0.10%
2021/08/26	2	27.30	1	27.45	27.35	1	14,962	0.01%
2021/08/25	4	27.70	0	0.00	27.75	4	15,092	0.03%
2021/08/24	40	27.54	14	27.42	27.60	26	15,225	0.17%
2021/08/23	0	0.00	10	27.00	26.95	-10	15,310	-0.07%
2021/08/19	17	26.62	45	26.67	26.70	-28	16,216	-0.17%
2021/08/18	10	26.70	9	26.72	27.00	1	16,212	0.01%
2021/08/17	6	26.83	0	0.00	26.75	6	16,279	0.04%
2021/08/16	17	26.86	6	26.77	26.70	11	16,316	0.07%
2021/08/13	9	27.08	10	27.05	27.15	-1	16,292	-0.01%
2021/08/12	3	27.20	0.1	27.35	27.35	2.9	16,283	0.02%
2021/08/11	3.6	27.28	0	0.00	27.20	3.6	16,355	0.02%
2021/08/10	6	27.20	0	0.00	27.20	6	16,448	0.04%
2021/08/09	6	27.33	5	27.45	27.30	1	16,610	0.01%
2021/08/06	12	27.27	1	27.55	27.70	11	16,679	0.07%
2021/08/05	6.5	27.17	0	0.00	27.10	6.5	16,561	0.04%
2021/08/04	3.6	27.43	0	0.00	27.30	3.6	16,863	0.02%
2021/08/03	17	27.28	1	27.45	27.40	16	17,018	0.09%
2021/08/02	6	27.58	0	0.00	27.60	6	17,057	0.04%
2021/07/30	15.5	27.87	1	27.95	27.75	14.5	16,996	0.09%
2021/07/29	6	28.02	2	28.20	28.00	4	16,936	0.02%
2021/07/28	7	27.88	26	27.90	28.05	-19	17,088	-0.11%
2021/07/27	4	28.20	2.1	28.20	28.15	1.9	17,297	0.01%
2021/07/26	19	28.19	12	28.12	28.10	7	17,603	0.04%
2021/07/23	5	28.18	2	28.23	28.10	3	17,588	0.02%
2021/07/22	38	28.34	1	28.45	28.20	37	17,556	0.21%
2021/07/21	92	28.26	7	28.11	28.05	85	17,414	0.49%
2021/07/20	16	31.26	16	31.39	31.20	0	16,072	0.00%
2021/07/19	10	31.51	2	31.60	31.65	8	15,731	0.05%
2021/07/16	8	31.79	4	31.76	31.75	4	15,823	0.03%
2021/07/15	14	32.10	1.5	32.18	31.95	12.5	15,840	0.08%
2021/07/14	2	32.20	2	32.15	32.10	0	15,771	0.00%
2021/07/13	1	32.25	3	32.62	32.20	-2	15,830	-0.01%
2021/07/12	2	32.68	0.1	32.70	32.65	1.9	15,761	0.01%
2021/07/09	5	32.65	1	32.65	32.70	4	15,802	0.03%
2021/07/08	1	32.85	12	33.02	32.80	-11	16,007	-0.07%
2021/07/07	0	0.00	1	32.75	32.75	-1	16,035	-0.01%
2021/07/06	2	32.63	7	32.70	32.70	-5	16,221	-0.03%
2021/07/05	9	32.62	6.4	32.63	32.55	2.6	16,263	0.02%
2021/07/02	6	32.09	91	31.87	32.35	-85	16,203	-0.52%
2021/07/01	6	31.12	8	31.26	31.05	-2	16,089	-0.01%
2021/06/30	0	0.00	5	31.00	31.00	-5	16,096	-0.03%
2021/06/29	1	30.70	9	30.71	30.75	-8	16,144	-0.05%
2021/06/28	31	30.80	9	30.93	30.80	22	16,267	0.14%
2021/06/25	8	30.93	16	30.86	30.80	-8	16,274	-0.05%
2021/06/24	10	30.46	3	30.45	30.40	7	16,354	0.04%
2021/06/23	5	30.44	3	30.53	30.40	2	16,487	0.01%
2021/06/22	3	30.53	0	0.00	30.40	3	16,918	0.02%
2021/06/21	10	30.56	1	30.60	30.30	9	17,834	0.05%
2021/06/18	3	30.72	2	30.85	30.65	1	18,194	0.01%
2021/06/17	2	30.90	0	0.00	30.60	2	18,405	0.01%
2021/06/16	5	30.92	10	30.51	30.60	-5	19,062	-0.03%
2021/06/15	4.3	30.16	0	0.00	30.15	4.3	19,614	0.02%
2021/06/11	1	30.15	0	0.00	30.15	1	19,612	0.01%
2021/06/10	6	30.04	1	30.20	30.25	5	19,681	0.03%
2021/06/09	24	30.25	1	30.10	30.20	23	19,730	0.12%
2021/06/08	0	0.00	1	30.70	30.65	-1	19,762	-0.01%
2021/06/07	12	30.51	6	30.67	30.55	6	19,818	0.03%
2021/06/04	3	30.92	0	0.00	30.95	3	19,841	0.02%
2021/06/02	3.8	31.40	0	0.00	31.35	3.8	19,923	0.02%
2021/06/01	1	31.15	18	31.26	31.40	-17	19,887	-0.09%
2021/05/31	7	30.54	5	30.73	30.75	2	19,846	0.01%
2021/05/28	3	30.17	33	30.39	30.55	-30	19,835	-0.15%
2021/05/27	15	29.46	0.1	29.65	29.55	14.9	19,905	0.07%
2021/05/26	3	29.78	2	30.03	29.70	1	19,518	0.01%
2021/05/25	16	29.62	0	0.00	29.55	16	19,581	0.08%
2021/05/24	9	29.08	0	0.00	29.30	9	19,634	0.05%
2021/05/21	1	29.15	1.1	29.21	29.10	-0.1	19,682	0.00%
2021/05/20	1.1	29.26	1	29.30	29.20	0.1	19,584	0.00%
2021/05/19	9	28.99	3	29.15	29.15	6	19,594	0.03%
2021/05/18	15.1	28.39	6	28.30	28.70	9.1	19,648	0.05%
2021/05/17	28	28.12	7	28.52	27.90	21	19,605	0.11%
2021/05/14	9	29.87	16	29.91	29.55	-7	19,375	-0.04%
2021/05/13	5	29.52	5	29.70	29.70	0	19,318	0.00%
2021/05/12	26	29.67	20	30.04	30.00	6	19,135	0.03%
2021/05/11	9	30.66	10	30.75	30.50	-1	18,813	-0.01%
2021/05/10	7	30.51	9	30.82	31.20	-2	18,683	-0.01%
2021/05/07	8.2	31.03	0	0.00	31.15	8.2	19,015	0.04%
2021/05/06	3	30.83	3	30.87	30.75	0	19,568	0.00%
2021/05/05	16	30.92	2	30.95	30.80	14	20,029	0.07%
2021/05/04	12.1	30.94	26.1	31.17	31.15	-14	19,961	-0.07%
2021/05/03	16.1	31.80	15	31.81	31.65	1.1	19,780	0.01%
2021/04/29	104.3	32.50	2.7	32.54	32.70	101.6	19,586	0.52%	大買/鉅額交易
2021/04/28	4.9	32.62	8	32.69	32.70	-3.1	19,594	-0.02%
2021/04/27	10	32.69	1	32.65	32.60	9	19,730	0.05%
2021/04/26	20.3	32.73	4.1	32.69	32.80	16.2	19,659	0.08%
2021/04/23	22	32.24	0	0.00	32.45	22	19,574	0.11%
2021/04/22	40	32.82	3	32.65	32.55	37	19,688	0.19%
2021/04/21	19.4	33.04	1	33.00	33.00	18.4	19,681	0.09%
2021/04/20	14	33.10	2	33.20	33.10	12	19,604	0.06%
2021/04/19	7	33.05	4	33.10	33.05	3	19,556	0.02%
2021/04/16	10.7	32.98	3	32.92	32.95	7.7	19,469	0.04%
2021/04/15	25.7	32.80	14	32.84	32.85	11.7	19,541	0.06%
2021/04/14	8	32.70	12	32.89	33.00	-4	19,450	-0.02%
2021/04/13	9	33.39	30	33.55	33.15	-21	19,250	-0.11%
2021/04/12	11	33.48	0.6	33.40	33.40	10.4	19,191	0.05%
2021/04/09	13	33.70	5	33.72	33.70	8	19,040	0.04%
2021/04/08	8	33.60	3	33.57	33.55	5	18,929	0.03%
2021/04/07	26.1	33.48	3.2	33.45	33.45	22.9	18,819	0.12%
2021/04/06	18	33.50	0	0.00	33.40	18	18,656	0.10%
2021/04/01	16	33.52	3	33.48	33.40	13	18,698	0.07%
2021/03/31	7	33.88	4	33.78	33.50	3	18,637	0.02%
2021/03/30	0	0.00	3	33.77	33.85	-3	18,519	-0.02%
2021/03/29	6	33.38	2.3	33.33	33.55	3.7	18,451	0.02%
2021/03/26	4	33.24	10	33.20	33.45	-6	18,397	-0.03%
2021/03/25	17	33.14	18	33.04	33.20	-1	18,661	-0.01%
2021/03/24	42.1	33.89	12	33.74	33.75	30.1	18,375	0.16%
2021/03/23	8	34.11	14	34.27	34.75	-6	17,678	-0.03%
2021/03/22	11	34.27	9	34.22	34.35	2	17,445	0.01%
2021/03/19	21	34.03	9	34.17	33.85	12	17,615	0.07%
2021/03/18	5	33.10	35	33.64	33.85	-30	17,268	-0.17%
2021/03/17	2	32.65	1.4	32.67	32.65	0.6	16,685	0.00%
2021/03/16	12	32.53	12	32.61	32.60	0	16,767	0.00%
2021/03/15	0.3	32.40	3	32.57	32.60	-2.7	16,836	-0.02%
2021/03/12	2	32.38	2	32.25	32.40	0	16,874	0.00%
2021/03/11	4	32.20	0	0.00	32.25	4	16,894	0.02%
2021/03/10	0	0.00	1	32.10	32.10	-1	16,992	-0.01%
2021/03/09	1	31.90	2	31.95	32.00	-1	17,174	-0.01%
2021/03/08	3	31.72	1	31.75	31.80	2	17,336	0.01%
2021/03/05	3	31.32	39	31.12	31.65	-36	17,400	-0.21%
2021/03/04	2	31.08	1.1	31.25	31.35	0.9	17,900	0.01%
2021/03/03	4.5	31.24	1	31.20	31.40	3.5	17,975	0.02%
2021/03/02	25	31.67	11	31.44	31.35	14	17,826	0.08%
2021/02/26	14	31.54	11	31.95	32.00	3	17,634	0.02%
2021/02/25	3	31.72	1	31.95	31.70	2	17,263	0.01%
2021/02/24	9	32.11	3	32.07	31.90	6	17,199	0.03%
2021/02/23	6	31.73	11	31.69	31.80	-5	17,047	-0.03%
2021/02/22	7	31.15	0	0.00	31.30	7	16,982	0.04%
2021/02/19	6	31.00	0	30.80	31.15	6	17,001	0.04%
2021/02/18	12	30.87	3	30.93	30.80	9	17,007	0.05%
2021/02/17	10	30.93	5	31.07	31.00	5	17,080	0.03%
2021/02/05	1	30.75	1	30.80	30.80	0	17,294	0.00%
2021/02/03	1	31.20	0	0.00	31.10	1	17,275	0.01%
2021/02/02	35	31.11	17	31.37	31.15	18	17,264	0.10%
2021/02/01	0	0.00	20.4	30.85	31.10	-20.4	17,212	-0.12%
2021/01/29	19	32.02	14.3	31.84	31.25	4.7	17,075	0.03%
2021/01/28	17.4	32.89	46	32.79	32.70	-28.6	16,547	-0.17%
2021/01/27	16	32.32	42	32.25	32.35	-26	15,969	-0.16%
2021/01/26	3	30.90	1	30.95	30.85	2	15,400	0.01%
2021/01/25	1	31.00	9	31.05	31.20	-8	15,324	-0.05%
2021/01/22	0	0.00	11	30.58	30.70	-11	15,169	-0.07%
2021/01/21	18	29.96	0	0.00	29.90	18	15,053	0.12%
2021/01/20	6	30.32	0	0.00	30.00	6	15,065	0.04%
2021/01/19	6	30.88	0	0.00	30.75	6	14,868	0.04%
2021/01/18	3	30.85	25	30.63	30.65	-22	14,940	-0.15%
2021/01/15	9	31.81	9	31.23	31.00	0	14,884	0.00%
2021/01/14	7.5	31.06	11	31.20	31.65	-3.5	14,880	-0.02%
2021/01/13	6	31.05	8	31.10	30.90	-2	14,588	-0.01%
2021/01/12	4	30.73	32	30.65	30.85	-28	14,473	-0.19%
2021/01/11	28	30.84	0	0.00	31.00	28	14,358	0.20%
2021/01/08	0	0.00	12	30.76	31.00	-12	14,310	-0.08%
2021/01/07	0	0.00	5	30.53	30.50	-5	14,310	-0.03%
2021/01/06	2	30.33	5	30.60	30.35	-3	14,332	-0.02%
2021/01/05	0	0.00	0.1	30.50	30.50	-0.1	14,261	0.00%
2021/01/04	5	30.95	50	30.79	30.80	-45	14,338	-0.31%
2020/12/31	0	0.00	0.1	31.00	31.00	-0.1	14,232	0.00%
2020/12/30	1.3	31.02	13	30.97	31.15	-11.7	14,284	-0.08%
2020/12/29	5	31.05	1	31.10	30.95	4	14,241	0.03%
2020/12/28	16	30.96	12	31.04	31.05	4	14,242	0.03%
2020/12/25	32	30.71	3	30.60	30.55	29	14,281	0.20%
2020/12/24	11	30.34	2	30.35	30.65	9	14,304	0.06%
2020/12/23	4.1	29.96	5.1	30.15	30.00	-1	14,316	-0.01%
2020/12/22	2.3	30.04	2.1	30.20	30.05	0.3	14,312	0.00%
2020/12/21	12	29.77	17.1	29.48	30.05	-5.1	14,500	-0.03%
2020/12/18	1	30.45	1	30.45	30.20	0	14,448	0.00%
2020/12/17	5	30.35	0	0.00	30.40	5	14,367	0.03%
2020/12/16	1	30.30	13	30.60	31.05	-12	14,155	-0.08%
2020/12/15	51.7	30.08	3	30.30	30.05	48.7	14,004	0.35%
2020/12/14	26	30.93	3	30.97	31.05	23	13,637	0.17%
2020/12/11	3	31.63	8	31.32	31.60	-5	13,407	-0.04%
2020/12/10	10.7	31.73	4	31.53	31.65	6.7	13,431	0.05%
2020/12/09	35	32.05	21	32.10	32.15	14	13,358	0.10%
2020/12/08	11	32.02	1	31.90	31.80	10	13,298	0.08%
2020/12/07	6	31.44	12	31.48	31.55	-6	13,328	-0.05%
2020/12/04	11.2	31.14	10	31.09	31.30	1.2	13,346	0.01%
2020/12/03	11	31.25	1	31.40	31.30	10	13,311	0.08%
2020/12/02	9	31.28	19	31.38	31.45	-10	13,065	-0.08%
2020/12/01	1.5	30.35	22	30.75	30.65	-20.5	12,992	-0.16%
2020/11/30	59	31.03	4	31.10	29.85	55	12,941	0.42%
2020/11/27	3	30.78	3	30.75	30.95	0	12,362	0.00%
2020/11/26	0.3	30.15	0	30.15	30.30	0.3	12,214	0.00%
2020/11/25	1	30.05	0	30.25	30.05	1	12,470	0.01%
2020/11/24	0	0.00	21	30.26	30.25	-21	12,502	-0.17%
2020/11/23	6	30.23	9	30.28	30.10	-3	12,574	-0.02%
2020/11/20	1	30.05	0	0.00	30.05	1	12,639	0.01%
2020/11/19	4	29.86	1.4	29.98	29.95	2.6	13,095	0.02%
2020/11/18	0	0.00	6	30.10	30.15	-6	13,270	-0.05%
2020/11/17	3	30.10	2	30.10	30.30	1	13,303	0.01%
2020/11/16	11.3	30.23	0	0.00	30.40	11.3	13,666	0.08%
2020/11/13	1	29.85	31	30.00	30.30	-30	13,937	-0.22%
2020/11/12	25	29.12	0	0.00	29.20	25	13,711	0.18%
2020/11/11	1	29.25	0	0.00	29.45	1	13,805	0.01%
2020/11/10	6	29.20	0	0.00	29.15	6	13,896	0.04%
2020/11/09	3.1	29.30	3	29.38	29.50	0.1	14,204	0.00%
2020/11/06	40	29.20	6	29.23	29.15	34	14,334	0.24%
2020/11/05	6	29.13	2	29.30	29.10	4	14,507	0.03%
2020/11/04	1.5	28.93	1	29.05	29.00	0.5	14,677	0.00%
2020/11/03	3.1	28.84	2.1	28.82	28.75	1	14,804	0.01%
2020/11/02	2	28.30	8	28.25	28.35	-6	14,923	-0.04%
2020/10/30	2	28.60	1	28.60	28.50	1	15,195	0.01%
2020/10/29	4	28.66	0	0.00	28.70	4	15,516	0.03%
2020/10/28	5	29.25	4	29.45	29.15	1	15,648	0.01%
2020/10/27	9	29.01	0	0.00	29.00	9	15,788	0.06%
2020/10/26	2	29.35	3	29.40	29.30	-1	15,965	-0.01%
2020/10/23	0	0.00	1	29.00	28.85	-1	15,965	-0.01%
2020/10/22	3	28.45	3	28.55	28.75	0	16,121	0.00%
2020/10/19	1	28.90	2	28.85	28.80	-1	17,134	-0.01%
2020/10/16	5	29.03	0	0.00	28.80	5	17,377	0.03%
2020/10/15	10	29.51	8.1	29.62	29.10	1.9	17,940	0.01%
2020/10/14	3	29.15	1	29.10	29.05	2	18,796	0.01%
2020/10/13	13	28.54	1	28.70	28.70	12	19,194	0.06%
2020/10/12	7	28.96	6	28.95	28.85	1	19,999	0.01%
2020/10/08	2	29.65	21	29.55	29.70	-19	20,058	-0.09%
2020/10/07	2	29.38	1	29.35	29.35	1	20,337	0.00%
2020/10/06	0	0.00	0.1	29.75	29.75	-0.1	20,617	0.00%
2020/10/05	4	29.93	1	30.00	29.55	3	20,907	0.01%
2020/09/30	1	30.15	54	30.00	29.80	-53	21,182	-0.25%
2020/09/29	9	29.42	1	29.35	29.40	8	21,694	0.04%
2020/09/28	2	29.60	4	29.44	29.70	-2	22,677	-0.01%
2020/09/25	8	29.05	9	29.03	29.15	-1	23,163	0.00%
2020/09/24	11	29.24	0	0.00	28.85	11	23,278	0.05%
2020/09/23	15	29.96	14	29.91	29.95	1	23,293	0.00%
2020/09/22	1	29.10	4	29.15	29.10	-3	23,223	-0.01%
2020/09/21	5	29.56	0	0.00	29.50	5	23,384	0.02%
2020/09/18	1	29.70	4	29.80	29.85	-3	23,772	-0.01%
2020/09/17	5	30.01	15	29.66	29.65	-10	24,067	-0.04%
2020/09/16	8	30.23	3	30.72	30.10	5	24,572	0.02%
2020/09/15	10	29.71	4	29.70	29.75	6	24,802	0.02%
2020/09/14	4	29.93	1	30.05	30.10	3	25,480	0.01%
2020/09/11	0	0.00	0.6	29.90	29.90	-0.6	26,124	0.00%
2020/09/10	8	29.93	0	0.00	29.80	8	26,381	0.03%
2020/09/09	5	30.11	4	30.06	30.45	1	26,211	0.00%
2020/09/08	9	30.93	0	0.00	30.70	9	26,220	0.03%
2020/09/07	4	31.45	1	31.35	31.30	3	26,257	0.01%
2020/09/04	8	30.78	2	31.60	31.75	6	26,490	0.02%
2020/09/03	21	31.90	1.3	31.83	31.70	19.7	26,531	0.07%
2020/09/02	4	31.99	3	32.20	32.25	1	26,768	0.00%
2020/09/01	6	32.41	0	0.00	32.35	6	26,957	0.02%
2020/08/31	7	32.51	7	32.87	31.90	0	26,976	0.00%
2020/08/28	20	32.65	96.5	32.47	32.60	-76.5	26,817	-0.29%
2020/08/27	2	33.13	3	33.10	33.15	-1	26,914	0.00%
2020/08/26	9	33.64	8	33.58	33.60	1	26,905	0.00%
2020/08/25	6	33.37	12	33.78	34.00	-6	26,848	-0.02%
2020/08/24	2	31.15	12	32.44	32.60	-10	26,739	-0.04%
2020/08/21	6	31.27	16	31.49	31.30	-10	26,576	-0.04%
2020/08/20	32	30.89	7	31.09	30.90	25	26,599	0.09%
2020/08/19	36	32.75	19	32.94	32.40	17	26,146	0.07%
2020/08/18	9	34.26	0	0.00	33.90	9	25,677	0.04%
2020/08/17	8	34.49	3.5	34.54	34.50	4.5	25,642	0.02%
2020/08/14	4	34.91	8	35.16	34.75	-4	25,563	-0.02%
2020/08/13	38	35.33	6	35.53	34.85	32	25,531	0.13%
2020/08/12	2	34.40	30	34.46	34.70	-28	25,390	-0.11%
2020/08/11	34	34.00	6	34.05	34.00	28	25,355	0.11%
2020/08/10	13	34.40	6	34.76	34.50	7	25,399	0.03%
2020/08/07	47	34.95	8	34.95	34.90	39	25,411	0.15%
2020/08/06	4	34.78	9	34.74	34.95	-5	25,295	-0.02%
2020/08/05	17	34.98	3	35.15	34.90	14	25,235	0.06%
2020/08/04	10	34.78	17	34.54	35.00	-7	24,978	-0.03%
2020/08/03	2	33.78	3.1	33.91	33.85	-1.1	24,798	0.00%
2020/07/31	3	35.00	6	34.78	34.50	-3	24,671	-0.01%
2020/07/30	29	34.56	4	34.45	34.60	25	24,446	0.10%
2020/07/29	4	33.79	27	33.83	33.80	-23	24,306	-0.09%
2020/07/28	4	33.56	11	33.44	33.25	-7	24,304	-0.03%
2020/07/27	4	33.53	13	33.53	33.25	-9	24,479	-0.04%
2020/07/24	49	34.27	7	33.90	34.10	42	24,440	0.17%
2020/07/23	12	35.35	25	35.51	35.60	-13	23,976	-0.05%
2020/07/22	4	34.18	11	34.15	34.25	-7	23,476	-0.03%
2020/07/21	10	34.12	51.7	34.21	33.90	-41.7	23,295	-0.18%
2020/07/20	39.9	32.80	81	33.01	32.95	-41.1	22,719	-0.18%
2020/07/17	12	35.80	10	35.79	35.80	2	21,717	0.01%
2020/07/16	18	35.59	47.7	35.72	36.00	-29.7	21,458	-0.14%
2020/07/15	3	34.45	11.1	34.19	34.05	-8.1	20,700	-0.04%
2020/07/14	6	34.04	3.5	33.83	34.10	2.5	20,543	0.01%
2020/07/13	19	33.74	16	33.79	34.20	3	20,361	0.01%
2020/07/10	17	32.81	9.1	32.85	32.55	7.9	20,175	0.04%
2020/07/09	12	33.75	6	33.88	33.40	6	20,251	0.03%
2020/07/08	34	33.40	23.2	33.39	33.45	10.8	19,957	0.05%
2020/07/07	60.3	35.16	30.7	34.97	34.50	29.6	19,252	0.15%
2020/07/06	13	38.33	12.6	38.32	38.65	0.4	18,297	0.00%
2020/07/03	25	37.16	25	36.92	37.20	0	17,841	0.00%
2020/07/02	7.5	37.03	8	37.18	37.15	-0.5	17,796	0.00%
2020/07/01	1	36.50	14	36.75	36.80	-13	17,701	-0.07%
2020/06/30	1	36.00	15	35.98	35.80	-14	17,522	-0.08%
2020/06/29	8	35.37	16	35.73	35.65	-8	17,474	-0.05%
2020/06/24	43	35.94	16	35.96	35.65	27	17,243	0.16%
2020/06/23	2	36.10	15	35.81	36.00	-13	17,191	-0.08%
2020/06/22	14	34.95	27	34.89	34.80	-13	17,223	-0.08%
2020/06/19	3	34.30	22.1	34.71	34.65	-19.1	16,876	-0.11%
2020/06/18	8.1	33.73	30	33.80	34.00	-21.9	16,268	-0.13%
2020/06/17	2	31.95	27	31.98	32.25	-25	15,614	-0.16%
2020/06/15	10	31.04	14	31.49	31.10	-4	15,850	-0.03%
2020/06/12	3	30.37	6	29.93	30.70	-3	15,963	-0.02%
2020/06/11	1	31.85	14	31.25	30.65	-13	16,131	-0.08%
2020/06/10	3	31.45	12.4	31.42	31.45	-9.4	16,046	-0.06%
2020/06/09	2	31.18	14	31.27	31.15	-12	16,115	-0.07%
2020/06/08	0	0.00	7.6	30.19	30.45	-7.6	16,095	-0.05%
2020/06/05	0	0.00	17	29.93	29.80	-17	15,920	-0.11%
2020/06/04	5	29.71	4	29.83	29.85	1	15,885	0.01%
2020/06/03	2	29.55	9	29.61	29.55	-7	15,994	-0.04%
2020/06/02	0	0.00	8	29.20	29.15	-8	15,975	-0.05%
2020/06/01	0	0.00	10	28.93	29.00	-10	15,911	-0.06%
2020/05/29	8	28.33	2	28.35	28.60	6	15,862	0.04%
2020/05/28	0	0.00	6	28.73	28.50	-6	15,593	-0.04%
2020/05/27	0	0.00	0.3	28.45	28.60	-0.3	15,671	0.00%
2020/05/25	2	27.80	2	28.00	28.20	0	15,661	0.00%
2020/05/22	1	28.20	1	28.25	28.40	0	15,642	0.00%
2020/05/19	4	28.00	14	28.12	28.30	-10	15,304	-0.07%
2020/05/18	8	27.51	7	27.50	27.55	1	15,109	0.01%
2020/05/15	21	28.20	28	28.21	28.10	-7	14,963	-0.05%
2020/05/14	1	27.90	9	27.96	27.95	-8	14,826	-0.05%
2020/05/13	1	27.40	0	0.00	27.55	1	14,627	0.01%
2020/05/12	7	27.54	0	0.00	27.50	7	14,527	0.05%
2020/05/11	8	27.85	5	27.91	27.80	3	14,438	0.02%
2020/05/08	11	27.56	2	27.40	27.45	9	14,348	0.06%
2020/05/07	1	27.70	1	27.80	27.70	0	14,148	0.00%
2020/05/06	9	27.76	1.1	27.93	27.80	7.9	14,116	0.06%
2020/05/05	15	27.87	0	0.00	27.75	15	14,084	0.11%
2020/05/04	8	27.51	0	0.00	27.85	8	14,076	0.06%
2020/04/30	20	28.30	7	28.12	28.25	13	14,023	0.09%
2020/04/29	2.7	27.25	11	27.42	27.70	-8.3	13,812	-0.06%
2020/04/28	0	0.00	10	26.80	26.90	-10	13,693	-0.07%
2020/04/27	13	26.47	3	26.52	26.50	10	14,075	0.07%
2020/04/23	2	25.95	2.6	25.76	26.00	-0.6	14,093	0.00%
2020/04/22	1	25.45	1	25.25	25.55	0	14,082	0.00%
2020/04/21	2	25.58	3	25.40	25.30	-1	14,140	-0.01%
2020/04/20	5	26.04	2	26.00	26.00	3	14,000	0.02%
2020/04/17	0	0.00	9	26.46	26.05	-9	13,943	-0.06%
2020/04/16	1	26.15	0	0.00	26.20	1	13,857	0.01%
2020/04/14	1	26.60	24	26.95	26.70	-23	13,667	-0.17%
2020/04/13	0	0.00	3	25.58	25.65	-3	13,389	-0.02%
2020/04/10	0.9	25.25	1	25.20	25.25	-0.1	13,364	0.00%
2020/04/09	3	25.13	2	25.10	25.05	1	13,461	0.01%
2020/04/08	6	25.14	1	25.20	25.10	5	13,400	0.04%
2020/04/07	9	25.20	5	25.36	25.20	4	13,319	0.03%
2020/04/06	1	25.35	32	25.11	25.15	-31	13,189	-0.24%
2020/04/01	13	24.33	2	24.38	24.40	11	12,942	0.08%
2020/03/31	1	24.20	3.1	24.23	24.50	-2.1	12,762	-0.02%
2020/03/30	1	23.55	2	23.95	23.85	-1	12,531	-0.01%
2020/03/27	13	24.09	5	23.90	23.75	8	12,401	0.06%
2020/03/26	32	24.31	1	23.80	24.00	31	12,097	0.26%
2020/03/25	0	0.00	6	23.20	23.20	-6	11,530	-0.05%
2020/03/24	0	0.00	6.3	20.82	21.10	-6.3	11,524	-0.05%
2020/03/23	6	19.28	1	19.20	19.20	5	11,424	0.04%
2020/03/20	5	20.04	8.6	20.17	20.40	-3.6	11,436	-0.03%
2020/03/19	4	19.20	7	18.89	18.65	-3	11,212	-0.03%
2020/03/18	6	20.61	2	20.30	20.10	4	10,953	0.04%
2020/03/17	58	20.91	5.3	21.24	20.80	52.7	10,800	0.49%
2020/03/16	4	22.31	1	22.95	22.15	3	10,897	0.03%
2020/03/13	11	22.14	64	22.56	23.00	-53	10,808	-0.49%
2020/03/12	18	23.74	1	23.65	23.65	17	10,546	0.16%
2020/03/11	3	24.97	0	0.00	24.70	3	10,399	0.03%
2020/03/10	4	24.90	0	0.00	25.05	4	10,345	0.04%
2020/03/09	15	25.54	2	25.65	25.30	13	10,423	0.12%
2020/03/06	11	26.52	0	0.00	26.25	11	10,701	0.10%
2020/03/05	3	27.17	3	27.40	27.20	0	10,607	0.00%
2020/03/04	3	26.90	0	0.00	27.20	3	10,769	0.03%
2020/03/03	0	0.00	1	27.15	26.90	-1	10,713	-0.01%
2020/03/02	1	26.75	1	26.45	26.55	0	10,732	0.00%
2020/02/27	3	27.07	1	27.35	27.05	2	10,841	0.02%
2020/02/26	1	26.90	0	0.00	27.10	1	10,759	0.01%
2020/02/25	3	27.17	2	27.10	27.25	1	10,791	0.01%
2020/02/24	9	27.41	0	0.00	27.45	9	10,898	0.08%
2020/02/21	5	27.84	7	27.88	27.90	-2	10,999	-0.02%
2020/02/20	1	27.90	1	28.10	28.10	0	11,198	0.00%
2020/02/19	5	28.05	1	28.30	28.10	4	11,376	0.04%
2020/02/18	5	27.55	0	0.00	27.85	5	11,906	0.04%
2020/02/17	5	27.77	0	0.00	27.60	5	12,063	0.04%
2020/02/14	0	0.00	10	28.45	28.30	-10	12,350	-0.08%
2020/02/13	40	28.39	2	28.25	28.30	38	12,462	0.30%
2020/02/12	1	28.20	3	28.25	28.25	-2	12,603	-0.02%
2020/02/11	9	27.96	0	0.00	28.00	9	12,951	0.07%
2020/02/10	2	27.73	33	27.86	27.95	-31	13,055	-0.24%
2020/02/05	6	27.68	1	27.80	27.80	5	13,831	0.04%
2020/02/04	10	27.59	4.1	27.30	28.00	5.9	13,873	0.04%
2020/02/03	13	26.78	58.2	27.02	27.00	-45.2	14,180	-0.32%
2020/01/31	19	27.56	10	27.67	27.25	9	14,150	0.06%
2020/01/30	22	27.27	24	27.23	27.20	-2	14,227	-0.01%
2020/01/20	1	29.40	2	29.35	29.40	-1	13,968	-0.01%
2020/01/17	0	0.00	3.7	29.33	29.30	-3.7	14,035	-0.03%
2020/01/15	1	28.95	6	28.99	28.90	-5	14,243	-0.04%
2020/01/14	5	28.59	7	28.62	28.85	-2	14,230	-0.01%
2020/01/13	2	28.75	10	28.80	28.75	-8	14,328	-0.06%
2020/01/10	0	0.00	0.2	28.70	28.75	-0.2	14,387	0.00%
2020/01/09	0	0.00	3	28.67	28.70	-3	14,426	-0.02%
2020/01/08	3	28.15	1	28.15	28.10	2	14,552	0.01%
2020/01/07	2	28.35	4	28.08	28.50	-2	14,568	-0.01%
2020/01/06	0	0.00	10	28.12	28.00	-10	14,593	-0.07%
2020/01/03	3	28.38	405	28.55	28.30	-402	14,687	-2.74%	大賣/鉅額交易
2020/01/02	8	28.36	4	28.30	28.40	4	14,707	0.03%
2019/12/31	0	0.00	2	28.35	28.35	-2	14,712	-0.01%
2019/12/30	3	28.52	8	28.65	28.60	-5	14,838	-0.03%
2019/12/27	2	28.85	1	28.80	28.90	1	14,891	0.01%
2019/12/26	6	28.91	0	0.00	28.90	6	14,936	0.04%
2019/12/25	3	28.83	2	29.25	29.10	1	15,064	0.01%
2019/12/24	0	0.00	1	29.20	28.70	-1	15,224	-0.01%
2019/12/23	3	29.25	1.2	29.30	29.15	1.8	15,260	0.01%
2019/12/20	16	29.78	1.3	29.78	29.50	14.7	15,401	0.10%
2019/12/19	2	29.65	4	29.60	29.75	-2	15,800	-0.01%
2019/12/18	2	29.70	10	29.75	29.85	-8	16,361	-0.05%
2019/12/17	0	0.00	6	29.72	29.80	-6	16,488	-0.04%
2019/12/16	1	29.35	0	0.00	29.30	1	16,446	0.01%
2019/12/13	0	0.00	11	29.75	29.85	-11	16,464	-0.07%
2019/12/12	0	0.00	4	29.83	29.60	-4	16,528	-0.02%
2019/12/11	7	29.45	13	29.94	29.50	-6	16,473	-0.04%
2019/12/10	1	29.45	11	29.40	29.45	-10	16,087	-0.06%
2019/12/09	2	29.20	10	29.19	29.20	-8	16,067	-0.05%
2019/12/06	3	29.15	21	29.21	29.20	-18	16,193	-0.11%
2019/12/05	1	28.90	0	0.00	29.00	1	16,010	0.01%
2019/12/04	5	29.00	5	29.00	29.00	0	16,134	0.00%
2019/12/03	4	28.90	18	28.80	28.90	-14	16,043	-0.09%
2019/12/02	0	0.00	3	27.85	27.80	-3	15,582	-0.02%
2019/11/29	15	27.87	15.1	28.08	27.70	-0.1	15,501	0.00%
2019/11/28	1	28.55	0	0.00	28.55	1	15,398	0.01%
2019/11/27	14	28.81	4	28.80	29.00	10	15,720	0.06%
2019/11/26	0	0.00	7	28.76	28.90	-7	15,593	-0.05%
2019/11/25	2	28.75	0	0.00	28.95	2	15,329	0.01%
2019/11/22	0.2	29.05	6	29.20	29.20	-5.8	15,395	-0.04%
2019/11/20	5.2	29.33	18	29.32	29.40	-12.8	15,357	-0.08%
2019/11/19	0	0.00	4.4	29.15	29.25	-4.4	15,375	-0.03%
2019/11/18	2	28.98	20	28.96	29.00	-18	15,283	-0.12%
2019/11/15	4	28.74	15.3	28.95	28.65	-11.3	15,348	-0.07%
2019/11/14	0	0.00	28	28.42	28.45	-28	14,816	-0.19%
2019/11/13	13	28.25	24	28.31	28.15	-11	14,716	-0.07%
2019/11/12	9	27.78	6	27.83	27.80	3	14,432	0.02%
2019/11/11	400	27.95	1	28.10	27.90	399	14,370	2.78%	大買/鉅額交易
2019/11/08	2	28.30	11	28.13	28.35	-9	14,454	-0.06%
2019/11/07	4	27.35	5	27.53	27.40	-1	14,066	-0.01%
2019/11/06	26	27.19	22	27.11	27.25	4	13,955	0.03%
2019/11/05	22	27.89	10	27.87	27.85	12	13,638	0.09%
2019/11/04	2	28.10	23.2	28.34	28.40	-21.2	13,530	-0.16%
2019/11/01	1	27.95	6	27.93	28.00	-5	13,342	-0.04%
2019/10/31	1	27.75	13	27.79	27.95	-12	13,405	-0.09%
2019/10/30	1	27.45	12	27.57	27.45	-11	13,076	-0.08%
2019/10/29	4	27.51	0	0.00	27.40	4	13,054	0.03%
2019/10/28	6	27.77	6	27.80	27.80	0	12,961	0.00%
2019/10/25	0	0.00	6.2	27.37	27.50	-6.2	12,842	-0.05%
2019/10/24	1	27.15	13.1	27.30	27.35	-12.1	12,854	-0.09%
2019/10/23	10	27.05	19	27.06	27.20	-9	12,839	-0.07%
2019/10/22	2	26.90	19.2	26.86	26.85	-17.2	12,684	-0.14%
2019/10/21	0	0.00	6.3	26.66	26.70	-6.3	12,887	-0.05%
2019/10/18	0	0.00	1	26.50	26.35	-1	13,179	-0.01%
2019/10/17	2	26.45	0	0.00	26.50	2	13,667	0.01%
2019/10/16	0	0.00	19.4	26.32	26.50	-19.4	13,844	-0.14%
2019/10/15	0	0.00	1	26.10	26.20	-1	13,844	-0.01%
2019/10/14	10	26.25	18	26.30	26.30	-8	13,859	-0.06%
2019/10/09	1	26.10	9	26.23	26.10	-8	13,797	-0.06%
2019/10/08	1	26.25	3	26.27	26.25	-2	13,737	-0.01%
2019/10/07	0	0.00	0.8	26.05	26.20	-0.8	13,745	-0.01%
2019/10/04	4	26.23	11	26.08	26.15	-7	13,782	-0.05%
2019/10/03	0	0.00	3.1	25.77	25.90	-3.1	13,608	-0.02%
2019/10/02	0	0.00	3	25.53	25.50	-3	13,621	-0.02%
2019/10/01	0	0.00	64	25.62	25.70	-64	13,533	-0.47%
2019/09/27	3	25.25	0	0.00	25.05	3	13,417	0.02%
2019/09/26	7	26.00	23	26.31	26.00	-16	13,272	-0.12%
2019/09/25	3	26.03	5	26.11	26.20	-2	13,181	-0.02%
2019/09/24	6	26.27	13	26.41	26.10	-7	13,081	-0.05%
2019/09/23	1	25.80	27.2	25.72	26.00	-26.2	12,571	-0.21%
2019/09/20	10	25.30	3	25.30	25.20	7	12,048	0.06%
2019/09/19	4	25.23	2.2	25.22	25.15	1.8	11,799	0.01%
2019/09/18	0	0.00	8	25.13	25.15	-8	11,715	-0.07%
2019/09/17	1	24.70	5	24.72	24.90	-4	11,552	-0.03%
2019/09/16	7	24.27	27.7	24.49	24.50	-20.7	11,464	-0.18%
2019/09/12	1	24.65	0	0.00	24.60	1	11,424	0.01%
2019/09/10	0	0.00	8	24.97	25.10	-8	11,467	-0.07%
2019/09/09	2	24.85	0	0.00	25.00	2	11,287	0.02%
2019/09/06	6	25.00	9	25.02	25.00	-3	11,269	-0.03%
2019/09/04	0	0.00	2	24.88	24.85	-2	11,087	-0.02%
2019/09/03	1	24.75	2	24.85	24.75	-1	11,124	-0.01%
2019/09/02	1	24.80	4	24.95	24.80	-3	11,532	-0.03%
2019/08/30	5	24.80	18	24.81	24.90	-13	11,450	-0.11%
2019/08/29	2	24.25	0	0.00	24.30	2	11,176	0.02%
2019/08/28	1	24.20	1	24.35	24.35	0	11,218	0.00%
2019/08/27	1	24.30	3	24.50	24.40	-2	11,426	-0.02%
2019/08/26	1	23.95	0	0.00	24.30	1	12,069	0.01%
2019/08/23	3	24.50	23	24.52	24.50	-20	11,948	-0.17%
2019/08/22	0	0.00	10	24.53	24.55	-10	11,966	-0.08%
2019/08/21	0.8	24.20	1.6	24.26	24.35	-0.7	12,028	-0.01%
2019/08/20	8	24.14	26	24.08	24.25	-18	11,908	-0.15%
2019/08/19	0	0.00	5.1	23.65	23.70	-5.1	11,779	-0.04%
2019/08/16	1	23.25	44	23.62	23.60	-43	11,818	-0.36%
2019/08/15	1	22.90	2	23.13	23.50	-1	11,715	-0.01%
2019/08/14	4	23.55	0.9	23.55	23.55	3.1	11,736	0.03%
2019/08/13	2	23.10	4	23.29	23.35	-2	11,695	-0.02%
2019/08/12	5	22.50	1	22.45	22.50	4	11,628	0.03%
2019/08/08	2	22.40	2	22.50	22.40	0	11,803	0.00%
2019/08/07	4	22.28	0	0.00	22.30	4	11,897	0.03%
2019/08/06	17	21.92	0.6	22.45	22.30	16.4	12,198	0.13%
2019/08/05	9	22.58	0	0.00	22.45	9	12,441	0.07%
2019/08/02	7	22.79	0	0.00	22.80	7	12,476	0.06%
2019/08/01	1	23.10	4	23.23	23.25	-3	12,473	-0.02%
2019/07/31	3	23.30	2	23.30	23.30	1	12,473	0.01%
2019/07/30	0	0.00	5.3	23.54	23.55	-5.3	12,454	-0.04%
2019/07/29	2	23.20	1.3	23.26	23.45	0.7	12,455	0.01%
2019/07/26	6	23.53	0.4	23.45	23.40	5.6	12,371	0.05%
2019/07/25	2	23.85	0	0.00	23.85	2	12,380	0.02%
2019/07/24	2	24.33	27	24.35	24.15	-25	12,430	-0.20%
2019/07/23	5	24.40	26	24.30	24.40	-21	12,412	-0.17%
2019/07/22	18.9	23.76	3.1	23.73	23.70	15.8	12,132	0.13%
2019/07/19	13	25.36	14	25.40	25.30	-1	11,735	-0.01%
2019/07/18	2	25.08	3	25.13	25.10	-1	11,203	-0.01%
2019/07/17	7	24.94	1	25.00	25.00	6	11,151	0.05%
2019/07/16	3	25.03	0	0.00	25.15	3	11,174	0.03%
2019/07/15	0	0.00	26	25.06	25.05	-26	11,285	-0.23%
2019/07/12	0	0.00	1	25.05	25.05	-1	11,573	-0.01%
2019/07/11	12	24.95	21	25.00	24.90	-9	11,869	-0.08%
2019/07/10	1	24.45	1	24.60	24.75	0	12,204	0.00%
2019/07/09	2	24.50	1	24.40	24.35	1	12,318	0.01%
2019/07/08	1	24.55	2	24.43	24.50	-1	12,482	-0.01%
2019/07/05	2	24.15	0	0.00	24.15	2	12,679	0.02%
2019/07/04	4	24.23	0	0.00	24.30	4	12,992	0.03%
2019/07/03	1	24.05	1	24.15	24.15	0	13,292	0.00%
2019/07/02	0	0.00	0.2	24.10	24.15	-0.2	13,840	0.00%
2019/07/01	1	24.25	7	24.35	24.30	-6	14,354	-0.04%
2019/06/27	2.7	24.19	0	0.00	24.30	2.7	14,990	0.02%
2019/06/26	5	23.95	4	24.00	24.10	1	15,236	0.01%
2019/06/25	0	0.00	3	23.95	23.90	-3	15,637	-0.02%
2019/06/24	4	23.95	0	0.00	24.00	4	17,063	0.02%
2019/06/20	4.8	24.02	1	24.05	23.95	3.8	18,336	0.02%
2019/06/19	2.2	23.79	7	23.90	24.05	-4.8	18,417	-0.03%
2019/06/18	1	23.55	1	23.70	23.80	0	18,355	0.00%
2019/06/17	1	23.70	1	23.80	23.60	0	18,325	0.00%
2019/06/12	0	0.00	1	23.95	23.90	-1	18,891	-0.01%
2019/06/11	17	23.98	8	23.90	23.80	9	18,974	0.05%
2019/06/10	1	23.75	12	23.96	24.10	-11	18,880	-0.06%
2019/06/05	1	22.85	5	22.85	22.95	-4	18,424	-0.02%
2019/06/04	1	22.20	0	0.00	22.45	1	18,383	0.01%
2019/06/03	2	22.00	3	22.33	22.15	-1	18,382	-0.01%
2019/05/31	9	22.35	4	22.40	22.50	5	18,145	0.03%
2019/05/30	0	0.00	1.6	23.37	23.40	-1.6	17,344	-0.01%
2019/05/29	2	23.15	1	23.35	23.10	1	17,420	0.01%
2019/05/28	2	23.15	2	23.35	23.80	0	17,369	0.00%
2019/05/27	2.1	23.03	21	23.06	23.05	-18.9	17,195	-0.11%
2019/05/24	1	23.00	2	23.30	22.95	-1	17,216	-0.01%
2019/05/23	2	22.90	0	0.00	23.10	2	17,142	0.01%
2019/05/21	0	0.00	1	22.80	22.95	-1	17,077	-0.01%
2019/05/20	1	22.70	9	22.67	22.65	-8	16,949	-0.05%
2019/05/17	20	22.89	44	22.65	22.55	-24	16,891	-0.14%
2019/05/16	48	22.97	48.6	22.98	23.00	-0.6	16,731	0.00%
2019/05/15	4	23.51	1	23.50	23.50	3	16,585	0.02%
2019/05/14	2	22.48	19	22.97	23.20	-17	16,539	-0.10%
2019/05/13	19	23.33	15.7	23.28	23.05	3.3	16,265	0.02%
2019/05/10	7	24.27	15	24.48	24.55	-8	15,941	-0.05%
2019/05/09	37	24.72	21	24.82	24.55	16	15,889	0.10%
2019/05/08	2	25.28	0.1	25.30	25.45	1.9	15,766	0.01%
2019/05/07	6	25.20	13	25.18	25.50	-7	15,905	-0.04%
2019/05/06	3	24.98	2	25.05	24.90	1	16,503	0.01%
2019/05/03	0	0.00	5	25.60	25.65	-5	16,426	-0.03%
2019/05/02	49	25.56	32	25.57	25.55	17	16,404	0.10%
2019/04/30	0	0.00	13.1	25.15	25.60	-13.1	16,271	-0.08%
2019/04/29	0	0.00	5	24.85	24.95	-5	16,103	-0.03%
2019/04/26	0	0.00	6	25.10	25.25	-6	16,098	-0.04%
2019/04/25	2	25.15	3	25.40	25.35	-1	16,093	-0.01%
2019/04/24	2	25.13	5	25.16	25.25	-3	16,042	-0.02%
2019/04/23	51	24.97	12	24.90	25.25	39	16,059	0.24%
2019/04/22	24	25.14	56	25.15	25.15	-32	15,843	-0.20%
2019/04/19	14	25.42	8.1	25.32	25.35	5.9	15,637	0.04%
2019/04/18	24	25.74	51	25.91	25.70	-27	15,442	-0.17%
2019/04/17	112.1	26.23	1	26.35	25.75	111.1	15,131	0.73%	大買/鉅額交易
2019/04/16	89	25.88	47	25.81	26.00	42	14,747	0.28%
2019/04/15	5	25.45	9	25.42	25.45	-4	14,327	-0.03%
2019/04/12	2	25.30	7.1	25.18	25.20	-5.1	14,136	-0.04%
2019/04/11	14.9	25.24	136	25.32	25.25	-121.1	13,960	-0.87%	大賣/鉅額交易
2019/04/10	5	25.15	19.5	25.07	25.15	-14.5	13,627	-0.11%
2019/04/09	8	24.89	52	24.90	24.90	-44	13,305	-0.33%
2019/04/08	5	25.06	36	25.06	25.10	-31	12,986	-0.24%
2019/04/03	28	24.54	19.3	24.56	24.60	8.7	12,377	0.07%
2019/04/02	6.2	24.02	50.1	24.05	24.15	-43.9	11,849	-0.37%
2019/04/01	2	23.90	4	23.96	23.95	-2	11,455	-0.02%
2019/03/29	0	0.00	72	23.84	23.70	-72	11,079	-0.65%
2019/03/28	7	23.59	63	23.72	23.75	-56	10,799	-0.52%
2019/03/27	95.1	23.77	182	23.82	23.75	-86.9	10,385	-0.84%	大賣/
2019/03/26	6	22.76	31	22.70	22.95	-25	8,924	-0.28%
2019/03/25	46	22.08	45	22.25	22.25	1	7,985	0.01%
2019/03/22	4	21.68	20.5	21.72	21.75	-16.5	7,552	-0.22%
2019/03/21	11	21.60	2	21.53	21.50	9	7,375	0.12%
2019/03/20	1	21.25	19	21.40	21.45	-18	7,320	-0.25%
2019/03/19	9	21.41	8	21.34	21.40	1	7,288	0.01%
2019/03/18	0	0.00	5	20.95	21.10	-5	7,127	-0.07%
2019/03/15	2	21.03	0	0.00	20.70	2	7,122	0.03%
2019/03/14	7	21.35	19	21.37	21.20	-12	6,784	-0.18%
2019/03/13	0	0.00	10	21.03	21.00	-10	6,751	-0.15%
2019/03/12	1	20.75	10	20.95	20.95	-9	6,778	-0.13%
2019/03/11	5	20.65	0	0.00	20.65	5	6,805	0.07%
2019/03/08	9.5	20.72	1	20.65	20.65	8.5	6,954	0.12%
2019/03/07	4	21.01	18	21.01	21.00	-14	6,980	-0.20%
2019/03/06	11	21.15	1	21.15	21.20	10	6,975	0.14%
2019/03/05	4	21.19	5.3	21.24	21.20	-1.3	7,029	-0.02%
2019/03/04	14	21.16	4	21.21	21.25	10	7,118	0.14%
2019/02/27	2	21.18	1	21.30	21.35	1	7,021	0.01%
2019/02/26	12	21.34	0	0.00	21.30	12	6,949	0.17%
2019/02/25	87	21.30	13	21.32	21.40	74	6,886	1.07%
2019/02/22	6	21.23	10	21.33	21.30	-4	6,911	-0.06%
2019/02/21	5	21.10	0	0.00	21.15	5	6,981	0.07%
2019/02/20	5	21.20	36.5	21.16	21.20	-31.5	7,015	-0.45%
2019/02/19	1	21.20	5	21.20	21.15	-4	7,018	-0.06%
2019/02/18	11	21.05	61	21.07	21.10	-50	7,180	-0.70%
2019/02/15	0	0.00	36	21.11	21.00	-36	7,222	-0.50%
2019/02/14	5	21.03	10	21.05	21.00	-5	7,261	-0.07%
2019/02/13	11	21.14	28	21.15	21.15	-17	7,309	-0.23%
2019/02/12	9	21.26	3	21.10	21.10	6	7,220	0.08%
2019/02/11	27	21.29	23	21.29	21.30	4	7,158	0.06%
2019/01/30	1	21.15	60	21.09	21.10	-59	7,106	-0.83%
2019/01/29	2	20.93	6	20.95	21.00	-4	7,104	-0.06%
2019/01/28	12	21.43	6	21.28	21.30	6	7,115	0.08%
2019/01/25	26	20.94	31	21.06	21.30	-5	7,064	-0.07%
2019/01/24	1	20.00	57	20.09	20.50	-56	6,412	-0.87%
2019/01/23	0	0.00	1	20.00	20.00	-1	6,466	-0.02%
2019/01/22	31	19.98	56	19.95	20.00	-25	6,447	-0.39%
2019/01/21	20	20.06	8	20.01	20.00	12	6,511	0.18%
2019/01/18	37	20.01	16	20.05	20.10	21	6,609	0.32%
2019/01/17	35.3	19.76	5	19.80	19.80	30.3	6,717	0.45%
2019/01/16	44	19.68	16	19.67	19.75	28	6,767	0.41%
2019/01/15	0	0.00	26	19.61	19.70	-26	6,793	-0.38%
2019/01/14	0	0.00	16	19.37	19.40	-16	6,741	-0.24%
2019/01/11	8	19.36	1	19.40	19.35	7	6,793	0.10%
2019/01/10	5	19.20	0	0.00	19.30	5	6,780	0.07%
2019/01/09	0	0.00	37	19.34	19.40	-37	6,802	-0.54%
2019/01/08	8	18.96	0	0.00	19.00	8	6,849	0.12%
2019/01/07	0	0.00	13	19.17	19.15	-13	6,925	-0.19%
2019/01/04	3	18.85	20	18.70	18.75	-17	7,115	-0.24%
2019/01/03	1	19.05	5	19.00	18.95	-4	7,581	-0.05%
2019/01/02	0	0.00	13	18.95	18.90	-13	7,684	-0.17%
2018/12/28	0	0.00	19	19.09	19.10	-19	7,901	-0.24%
2018/12/27	8	19.10	0	0.00	18.95	8	8,246	0.10%
2018/12/26	0	0.00	3	18.82	18.80	-3	8,352	-0.04%
2018/12/25	6	18.83	28	18.97	18.75	-22	8,407	-0.26%
2018/12/24	2	19.25	4	19.38	19.25	-2	8,467	-0.02%
2018/12/21	2	18.65	0	0.00	18.60	2	8,569	0.02%
2018/12/20	0	0.00	1	18.75	18.75	-1	8,538	-0.01%
2018/12/19	0	0.00	3	18.88	18.80	-3	8,549	-0.04%
2018/12/18	9	18.87	0	0.00	18.75	9	8,614	0.10%
2018/12/17	1	19.05	0	0.00	19.10	1	8,654	0.01%
2018/12/13	0	0.00	1	19.10	19.25	-1	8,785	-0.01%
2018/12/12	1	19.00	1	18.95	19.10	0	9,116	0.00%
2018/12/11	5	18.74	1	18.95	18.60	4	9,268	0.04%
2018/12/10	9	18.78	1	18.75	18.85	8	9,419	0.08%
2018/12/07	5	19.10	0	0.00	19.10	5	9,415	0.05%
2018/12/06	5	19.25	0	0.00	19.00	5	9,480	0.05%
2018/12/05	13	19.73	0	0.00	19.70	13	9,434	0.14%
2018/12/04	0	0.00	7	20.10	20.15	-7	9,642	-0.07%
2018/12/03	2.9	20.07	11.1	20.09	20.10	-8.2	9,660	-0.09%
2018/11/30	2	19.60	0	0.00	19.55	2	9,500	0.02%
2018/11/29	3	19.62	0	0.00	19.55	3	9,462	0.03%
2018/11/28	4	19.20	1	19.50	19.50	3	9,397	0.03%
2018/11/27	0	0.00	17	19.29	19.45	-17	9,359	-0.18%
2018/11/26	0	0.00	4	18.94	18.95	-4	9,379	-0.04%
2018/11/23	4	18.78	0	0.00	18.75	4	9,386	0.04%
2018/11/22	0	0.00	4	18.93	18.95	-4	9,425	-0.04%
2018/11/21	3	18.78	1	18.95	18.80	2	9,487	0.02%
2018/11/20	12	19.19	0	0.00	19.15	12	9,480	0.13%
2018/11/19	7	19.59	8.1	19.68	19.70	-1.1	9,441	-0.01%
2018/11/16	3	19.25	2	19.28	19.35	1	9,402	0.01%
2018/11/15	0	0.00	11	19.02	19.30	-11	9,380	-0.12%
2018/11/14	8	18.58	0	0.00	18.55	8	9,240	0.09%
2018/11/13	1	18.50	0	0.00	18.90	1	9,247	0.01%
2018/11/12	0	0.00	15	18.97	19.05	-15	9,272	-0.16%
2018/11/09	1	18.60	1	18.75	18.65	0	9,244	0.00%
2018/11/08	1	18.75	0	0.00	18.70	1	9,305	0.01%
2018/11/07	1	18.75	3	18.72	18.85	-2	9,384	-0.02%
2018/11/06	1	18.40	1	18.65	18.50	0	9,524	0.00%
2018/11/05	7	18.54	5	18.56	18.65	2	9,450	0.02%
2018/11/02	3	18.55	0	0.00	18.55	3	9,374	0.03%
2018/10/31	2	18.55	2	18.35	18.90	0	9,220	0.00%
2018/10/30	1	18.00	0	0.00	18.00	1	9,115	0.01%
2018/10/29	11	18.20	5	18.17	18.05	6	9,168	0.07%
2018/10/26	3	17.92	11	18.06	18.20	-8	9,224	-0.09%
2018/10/25	6	17.74	1	17.85	17.80	5	9,478	0.05%
2018/10/24	18	17.38	17	17.43	17.85	1	9,787	0.01%
2018/10/23	50	17.50	0	0.00	17.60	50	9,879	0.51%
2018/10/19	6	17.31	2	17.20	17.55	4	10,149	0.04%
2018/10/18	0	0.00	2	17.60	17.55	-2	10,128	-0.02%
2018/10/17	13	17.76	0	0.00	17.55	13	10,214	0.13%
2018/10/16	4	17.63	0.1	17.70	17.50	3.9	10,373	0.04%
2018/10/15	4	17.75	0	0.00	17.75	4	10,421	0.04%
2018/10/12	15	17.55	9	17.29	17.90	6	10,633	0.06%
2018/10/11	114.5	17.11	3	17.25	17.00	111.5	10,687	1.04%	大買/鉅額交易
2018/10/09	9	18.24	0	0.00	18.20	9	10,898	0.08%
2018/10/08	8	18.23	5	18.20	18.25	3	10,918	0.03%
2018/10/05	21	18.86	0	0.00	18.65	21	10,818	0.19%
2018/10/04	14	19.56	0	0.00	19.50	14	10,568	0.13%
2018/10/03	2	19.70	0.2	19.90	19.75	1.8	10,558	0.02%
2018/10/02	18	19.93	0	0.00	19.85	18	10,591	0.17%
2018/10/01	1	19.90	0	0.00	19.90	1	10,760	0.01%
2018/09/28	7	20.06	1	20.10	19.90	6	10,955	0.05%
2018/09/27	1	19.80	0	0.00	19.95	1	11,632	0.01%
2018/09/26	8	19.91	2	19.95	19.85	6	11,740	0.05%
2018/09/25	4	19.75	1	19.90	19.95	3	11,850	0.03%
2018/09/21	2.1	19.76	2	19.75	19.85	0.1	11,892	0.00%
2018/09/20	4.3	19.71	1	19.75	19.70	3.3	11,897	0.03%
2018/09/19	3	19.77	0	0.00	19.75	3	12,040	0.02%
2018/09/18	16	19.70	0	0.00	19.55	16	12,009	0.13%
2018/09/17	14	20.14	0	0.00	20.10	14	11,833	0.12%
2018/09/14	12	20.16	0	0.00	20.50	12	11,705	0.10%
2018/09/12	13	20.28	0	0.00	20.20	13	11,603	0.11%
2018/09/11	0.7	20.80	0	0.00	20.50	0.7	11,681	0.01%
2018/09/10	20	20.47	0	0.00	20.20	20	11,925	0.17%
2018/09/07	5	21.21	2	21.23	21.20	3	11,970	0.03%
2018/09/06	5	21.32	0	0.00	21.35	5	11,988	0.04%
2018/09/05	2	21.50	0	0.00	21.45	2	12,140	0.02%
2018/09/04	5	21.60	3.1	21.64	21.60	1.9	12,217	0.02%
2018/09/03	4	21.63	1	21.60	21.60	3	12,343	0.02%
2018/08/31	6	21.53	4	21.56	21.75	2	12,387	0.02%
2018/08/30	1.4	21.76	0.2	21.90	21.70	1.2	12,372	0.01%
2018/08/29	1	21.90	0	0.00	21.70	1	12,476	0.01%
2018/08/28	3	21.45	0	0.00	21.45	3	12,600	0.02%
2018/08/27	14	21.29	0	0.00	21.35	14	12,847	0.11%
2018/08/24	0	0.00	0	21.50	21.30	0	12,975	0.00%
2018/08/22	1	21.35	1	21.35	21.35	0	13,642	0.00%
2018/08/20	10.1	21.28	21	21.25	21.20	-10.9	13,840	-0.08%
2018/08/17	10	21.36	0	0.00	21.20	10	13,924	0.07%
2018/08/16	1	21.35	0.4	21.55	21.35	0.6	13,968	0.00%
2018/08/15	5	21.67	0	0.00	21.55	5	14,117	0.04%
2018/08/14	2	21.70	1	21.70	21.65	1	14,316	0.01%
2018/08/13	14	22.01	4	21.98	21.85	10	14,557	0.07%
2018/08/09	1	22.30	5	22.30	22.35	-4	14,676	-0.03%
2018/08/08	2	22.38	12	22.39	22.40	-10	14,989	-0.07%
2018/08/07	0	0.00	2	22.50	22.40	-2	15,364	-0.01%
2018/08/06	0	0.00	9	22.40	22.45	-9	15,582	-0.06%
2018/08/03	2	22.20	0	0.00	22.30	2	15,806	0.01%
2018/08/02	33	22.17	8	22.19	22.10	25	16,078	0.16%
2018/08/01	25	22.17	7	22.21	22.35	18	16,048	0.11%
2018/07/31	9	23.63	115	23.63	23.65	-106	15,791	-0.67%	大賣/鉅額交易
2018/07/30	3	23.38	0	0.00	23.40	3	15,655	0.02%
2018/07/27	5	23.32	6	23.39	23.35	-1	15,678	-0.01%
2018/07/26	106	22.95	7	23.01	23.15	99	15,728	0.63%	大買/
2018/07/25	10	23.06	8	23.10	23.05	2	15,648	0.01%
2018/07/24	8.7	23.07	3	23.20	23.20	5.7	15,722	0.04%
2018/07/23	4	22.98	1	23.05	22.90	3	15,822	0.02%
2018/07/20	3	23.47	3	23.58	23.25	0	15,862	0.00%
2018/07/19	5	23.64	2	23.60	23.55	3	16,044	0.02%
2018/07/18	8	23.78	2	23.70	23.70	6	15,892	0.04%
2018/07/17	2	23.73	119	23.36	23.80	-117	15,644	-0.75%	大賣/鉅額交易
2018/07/16	50	22.70	26	22.60	22.70	24	15,094	0.16%
2018/07/13	0	0.00	9	22.19	22.35	-9	15,059	-0.06%
2018/07/12	0	0.00	6	21.69	21.80	-6	15,147	-0.04%
2018/07/11	6	21.75	0	0.00	21.80	6	15,255	0.04%
2018/07/10	1	21.95	1	22.10	22.00	0	15,253	0.00%
2018/07/09	1	21.80	0	0.00	21.80	1	15,391	0.01%
2018/07/06	3	21.55	1	21.50	21.70	2	15,456	0.01%
2018/07/05	54	21.73	16	21.79	21.70	38	15,376	0.25%
2018/07/04	10	22.20	5	22.16	22.20	5	14,874	0.03%
2018/07/03	10	22.36	2	22.30	22.25	8	15,032	0.05%
2018/07/02	101	22.50	3	22.80	22.40	98	15,382	0.64%	大買/
2018/06/29	0.1	22.65	3	22.63	22.65	-2.9	15,496	-0.02%
2018/06/28	16	22.28	0	0.00	22.40	16	15,465	0.10%
2018/06/27	7	22.44	5	22.50	22.40	2	15,426	0.01%
2018/06/26	18	22.44	12	22.35	22.40	6	15,570	0.04%
2018/06/25	3	22.77	0	0.00	22.70	3	15,507	0.02%
2018/06/22	4	22.74	0	0.00	22.75	4	15,831	0.03%
2018/06/21	5	22.90	10	22.90	22.85	-5	16,043	-0.03%
2018/06/20	8	22.79	1	22.90	23.00	7	16,519	0.04%
2018/06/19	11	22.96	2	22.95	22.85	9	16,672	0.05%
2018/06/15	6	23.34	1	23.55	23.20	5	16,733	0.03%
2018/06/14	4	23.30	7	23.35	23.40	-3	17,218	-0.02%
2018/06/13	5	23.39	3	23.55	23.35	2	17,619	0.01%
2018/06/12	2	23.35	0	0.00	23.30	2	18,671	0.01%
2018/06/11	0	0.00	1	23.60	23.55	-1	20,223	0.00%
2018/06/08	31	23.40	9	23.48	23.40	22	21,852	0.10%
2018/06/07	6	23.43	1	23.50	23.45	5	22,369	0.02%
2018/06/06	1	23.40	11	23.40	23.45	-10	23,533	-0.04%
2018/06/05	8	23.41	19	23.36	23.30	-11	24,055	-0.05%
2018/06/04	16	23.62	4	23.33	23.55	12	24,033	0.05%
2018/06/01	5	22.94	31	23.08	23.05	-26	23,845	-0.11%
2018/05/31	30	22.60	12	22.93	22.55	18	23,872	0.08%
2018/05/30	30	22.90	0	0.00	22.80	30	23,589	0.13%
2018/05/29	6	23.18	1	23.20	23.15	5	23,434	0.02%
2018/05/28	12	23.35	0	0.00	23.35	12	23,602	0.05%
2018/05/25	8	23.33	2	23.38	23.30	6	23,917	0.03%
2018/05/24	0	0.00	1	23.20	23.20	-1	23,928	0.00%
2018/05/23	10	23.24	0	0.00	23.20	10	24,156	0.04%
2018/05/22	20	23.50	2	23.50	23.50	18	24,376	0.07%
2018/05/21	0	0.00	12	23.45	23.40	-12	24,612	-0.05%
2018/05/18	3	23.10	5	23.09	23.00	-2	24,392	-0.01%
2018/05/17	2	23.10	9	23.21	23.10	-7	24,439	-0.03%
2018/05/16	1	23.10	5.1	23.25	23.10	-4.1	24,409	-0.02%
2018/05/15	7	23.43	4	23.45	23.15	3	24,301	0.01%
2018/05/14	1	23.25	6	23.56	23.65	-5	24,389	-0.02%
2018/05/11	15	23.27	4	23.19	23.15	11	24,251	0.05%
2018/05/10	9	23.44	1	23.50	23.45	8	24,106	0.03%
2018/05/09	1	23.80	0	0.00	23.70	1	23,902	0.00%
2018/05/08	8	23.97	1	23.85	23.85	7	23,948	0.03%
2018/05/07	0	0.00	24	24.06	24.20	-24	23,954	-0.10%
2018/05/04	9	23.51	2	23.45	23.40	7	23,702	0.03%
2018/05/03	5	23.70	0	0.00	23.80	5	23,644	0.02%
2018/05/02	3	23.78	0	0.00	23.90	3	23,633	0.01%
2018/04/30	4	23.73	2	23.80	23.70	2	24,002	0.01%
2018/04/27	3	23.43	5	23.60	23.65	-2	24,545	-0.01%
2018/04/26	16	23.59	3	23.68	23.60	13	24,717	0.05%
2018/04/25	5	23.58	1	23.65	23.50	4	24,570	0.02%
2018/04/24	6	23.77	0	0.00	23.70	6	24,487	0.02%
2018/04/23	3	24.02	2	24.10	24.10	1	24,541	0.00%
2018/04/20	11	24.00	2	24.20	23.90	9	24,556	0.04%
2018/04/19	4	24.10	0	0.00	24.25	4	24,474	0.02%
2018/04/18	2	24.05	5	23.99	23.85	-3	24,724	-0.01%
2018/04/17	3	23.75	1	24.15	24.25	2	24,596	0.01%
2018/04/16	10	23.76	0	0.00	23.70	10	24,490	0.04%
2018/04/13	18	23.92	4	23.85	23.80	14	24,455	0.06%
2018/04/12	1	24.15	10	24.05	24.10	-9	24,326	-0.04%
2018/04/11	26	24.02	1	24.25	23.95	25	24,117	0.10%
2018/04/10	1	23.70	1.1	23.76	23.70	-0.1	24,125	0.00%
2018/04/09	0	0.00	23	23.83	23.70	-23	24,069	-0.10%
2018/04/03	10	24.08	0	0.00	24.00	10	23,986	0.04%
2018/04/02	4	24.66	1	24.90	24.55	3	23,704	0.01%
2018/03/31	4	24.86	0	0.00	24.90	4	23,582	0.02%
2018/03/30	0	0.00	4	25.13	25.05	-4	23,678	-0.02%
2018/03/29	3	25.07	9.6	25.01	24.95	-6.6	24,073	-0.03%
2018/03/28	10	25.36	9.1	25.39	25.30	0.9	24,078	0.00%
2018/03/27	8	25.58	0	0.00	25.70	8	24,099	0.03%
2018/03/26	0	0.00	11	24.80	25.30	-11	23,784	-0.05%
2018/03/23	16	24.98	4	25.03	24.85	12	23,601	0.05%
2018/03/22	13	25.92	14	25.88	25.65	-1	23,300	0.00%
2018/03/21	2	26.05	12	26.26	26.10	-10	23,131	-0.04%
2018/03/20	18	25.44	7	25.38	26.10	11	22,992	0.05%
2018/03/19	55	25.57	4	25.75	25.45	51	22,381	0.23%
2018/03/16	66	25.83	46	26.02	25.60	20	21,994	0.09%
2018/03/15	53	26.02	52	25.97	26.50	1	20,982	0.00%
2018/03/14	71.1	27.66	42	27.33	26.95	29.1	19,735	0.15%
2018/03/13	4	27.23	3	27.38	27.35	1	18,270	0.01%
2018/03/12	30	27.28	519.2	27.32	27.35	-489.2	18,033	-2.71%	大賣/鉅額交易
2018/03/09	12	25.55	50	25.36	25.40	-38	17,233	-0.22%
2018/03/08	34	24.75	3	24.67	24.65	31	16,926	0.18%
2018/03/07	4	24.80	17	24.66	24.65	-13	17,100	-0.08%
2018/03/06	2	24.80	6	24.92	24.70	-4	17,400	-0.02%
2018/03/05	0	0.00	2	24.80	24.85	-2	17,663	-0.01%
2018/03/02	3	24.40	0	0.00	24.70	3	17,879	0.02%
2018/03/01	0	0.00	5	24.90	24.90	-5	18,081	-0.03%
2018/02/27	0	0.00	7	24.74	24.50	-7	18,127	-0.04%
2018/02/26	4	24.51	6	24.62	24.30	-2	17,819	-0.01%
2018/02/23	18	24.65	16	24.91	24.60	2	17,854	0.01%
2018/02/22	0	0.00	1	24.75	24.50	-1	18,108	-0.01%
2018/02/21	1	24.35	8	24.24	24.40	-7	17,949	-0.04%
2018/02/12	8	22.96	4	23.00	22.90	4	17,734	0.02%
2018/02/09	1	22.40	10	22.42	22.70	-9	17,712	-0.05%
2018/02/08	3	23.05	0	0.00	23.00	3	17,831	0.02%
2018/02/07	20	23.00	12	22.91	23.15	8	18,124	0.04%
2018/02/06	63	22.73	8	22.74	22.35	55	18,107	0.30%
2018/02/05	1	23.80	0	0.00	23.80	1	17,883	0.01%
2018/02/02	3	24.22	2	24.28	24.20	1	17,896	0.01%
2018/02/01	7	24.29	1	24.20	24.20	6	18,009	0.03%
2018/01/31	2	24.38	1	24.15	24.50	1	18,379	0.01%
2018/01/30	2	24.30	1	24.50	24.45	1	18,443	0.01%
2018/01/29	2	24.18	0	0.00	24.30	2	18,460	0.01%
2018/01/26	4.9	24.35	23	24.32	24.40	-18.1	18,949	-0.10%
2018/01/25	11	24.83	54	24.65	24.60	-43	19,017	-0.23%
2018/01/24	33	25.24	11	25.19	25.10	22	18,883	0.12%
2018/01/23	431	24.75	34	24.75	24.90	397	18,534	2.14%	大買/鉅額交易
2018/01/22	24	24.33	17	24.23	24.30	7	17,952	0.04%
2018/01/19	4.2	23.72	1	23.95	23.80	3.2	17,668	0.02%
2018/01/18	12	23.95	0	0.00	23.75	12	17,594	0.07%
2018/01/15	8	23.96	2	23.95	23.95	6	18,096	0.03%
2018/01/12	14	23.86	25	23.98	23.90	-11	18,147	-0.06%
2018/01/11	0	0.00	12	23.40	23.45	-12	17,943	-0.07%
2018/01/10	15	23.27	0	0.00	23.30	15	18,097	0.08%
2018/01/09	5.3	23.50	0	0.00	23.55	5.3	18,319	0.03%
2018/01/08	2	23.50	20	23.55	23.55	-18	18,700	-0.10%
2018/01/05	0	0.00	2	23.53	23.65	-2	18,757	-0.01%
2018/01/04	3	23.38	1	23.70	23.45	2	18,936	0.01%
2018/01/03	4	23.69	1	24.00	23.60	3	19,036	0.02%
2018/01/02	5	23.89	16	24.02	23.80	-11	18,881	-0.06%