緯創 (3231)-華南永昌-岡山券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
118.5
漲跌
▲4.5
漲幅
+3.95%
成交量
58,440張
產業
上市電腦週邊類股
2661人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	18	117.06	25.3	118.89	118.50	-7.3	32,397	-0.02%
2024/11/21	24	114.25	28	114.34	114.00	-4	31,732	-0.01%
2024/11/20	29	115.16	24	114.67	114.00	5	31,615	0.02%
2024/11/19	87.3	114.39	77.2	112.85	114.00	10.1	31,596	0.03%
2024/11/18	21.6	115.11	8.1	114.88	113.50	13.5	31,349	0.04%
2024/11/15	20.6	118.30	32	116.28	117.50	-11.4	31,150	-0.04%
2024/11/14	9.1	119.60	3	118.67	118.50	6.1	30,745	0.02%
2024/11/13	25.3	120.76	36.1	121.41	121.00	-10.8	30,475	-0.04%
2024/11/12	63.4	118.24	36	117.92	117.00	27.3	30,183	0.09%
2024/11/11	24	122.98	12	122.79	122.00	12	29,655	0.04%
2024/11/08	17	122.85	150.1	122.97	123.50	-133.1	29,370	-0.45%	大賣/鉅額交易
2024/11/07	13.2	119.76	27	119.67	120.00	-13.8	28,547	-0.05%
2024/11/06	23	119.21	49.1	120.24	119.50	-26.1	28,796	-0.09%
2024/11/05	9.7	118.03	53.4	118.01	118.50	-43.7	28,439	-0.15%
2024/11/04	21.2	116.03	30.3	116.05	116.00	-9.1	28,011	-0.03%
2024/11/01	14.1	111.98	60.4	113.68	115.00	-46.3	28,187	-0.16%
2024/10/30	3.4	111.25	1	111.50	111.00	2.4	27,600	0.01%
2024/10/29	63.4	111.95	18.5	111.95	112.50	44.9	27,735	0.16%
2024/10/28	43	113.76	47.1	114.31	113.50	-4.1	27,542	-0.01%
2024/10/25	47	114.09	68.9	114.50	115.00	-21.9	27,239	-0.08%
2024/10/24	27.4	110.33	15	111.67	109.50	12.4	26,376	0.05%
2024/10/23	17	113.00	16	112.84	113.00	1	26,721	0.00%
2024/10/22	6	110.75	26.7	112.33	113.00	-20.7	26,755	-0.08%
2024/10/21	11	110.32	3.1	110.65	110.50	7.9	27,018	0.03%
2024/10/18	24.7	111.44	29.1	109.88	109.00	-4.4	27,339	-0.02%
2024/10/17	7.2	109.98	30	109.98	110.50	-22.9	27,399	-0.08%
2024/10/16	14.1	108.53	21	109.29	109.50	-6.9	27,866	-0.02%
2024/10/15	52.8	109.85	45	109.46	109.00	7.8	29,121	0.03%
2024/10/14	35	108.39	48	108.58	109.00	-13	28,667	-0.05%
2024/10/11	38.1	107.27	29.3	107.46	108.50	8.8	28,646	0.03%
2024/10/09	9	105.06	17	104.65	105.00	-8	28,124	-0.03%
2024/10/08	16	100.84	1	101.00	102.00	15	27,872	0.05%
2024/10/07	19	102.39	11	102.05	102.00	8	28,360	0.03%
2024/10/04	4	100.75	0	0.00	100.00	4	28,732	0.01%
2024/09/30	4	102.75	12	102.88	101.00	-8	28,879	-0.03%
2024/09/27	0	0.00	5	104.50	104.00	-5	29,093	-0.02%
2024/09/26	6	105.17	8	103.94	103.50	-2	29,197	-0.01%
2024/09/25	21	104.90	25.1	104.48	104.50	-4.1	29,183	-0.01%
2024/09/24	2	102.00	4.1	101.76	102.50	-2.1	28,972	-0.01%
2024/09/23	0	0.00	4	101.38	101.50	-4	29,171	-0.01%
2024/09/20	8	102.50	10	102.00	101.00	-2	29,568	-0.01%
2024/09/19	4	102.50	1	102.50	102.50	3	29,779	0.01%
2024/09/18	10.1	103.50	13	102.46	101.50	-2.9	30,551	-0.01%
2024/09/16	2	102.50	8.5	102.32	103.00	-6.5	31,242	-0.02%
2024/09/13	16	100.38	10	100.64	101.00	6	31,580	0.02%
2024/09/12	20	98.31	41	98.99	99.30	-21	32,844	-0.06%
2024/09/11	2	94.70	8	95.26	94.50	-6	32,799	-0.02%
2024/09/10	10	96.99	11	94.67	94.30	-1	33,103	0.00%
2024/09/09	8	95.87	3	95.60	96.80	5	33,449	0.02%
2024/09/06	12	95.87	6	96.49	98.00	6	33,719	0.02%
2024/09/05	21	95.51	7	95.23	94.00	14	34,682	0.04%
2024/09/04	15.7	94.60	15	94.90	94.00	0.7	35,347	0.00%
2024/09/03	13	99.85	17.2	99.44	99.10	-4.2	35,860	-0.01%
2024/09/02	0.5	102.00	1	103.00	100.00	-0.6	35,974	0.00%
2024/08/30	2	101.50	6.5	101.58	101.50	-4.5	36,197	-0.01%
2024/08/29	10.6	101.07	7	101.50	101.50	3.6	36,385	0.01%
2024/08/28	5	102.20	6.4	102.50	103.50	-1.4	37,023	0.00%
2024/08/27	1	101.00	2	101.75	101.50	-1	37,874	0.00%
2024/08/26	22	102.98	12	103.38	101.50	10	38,434	0.03%
2024/08/23	22.1	101.25	14	101.96	102.50	8.1	39,125	0.02%
2024/08/22	2	101.50	3	101.50	101.50	-1	41,234	0.00%
2024/08/21	1	101.50	3.2	101.37	101.50	-2.2	41,957	-0.01%
2024/08/20	13	102.35	12	101.38	101.00	1	42,165	0.00%
2024/08/19	8	100.75	6	100.67	100.50	2	42,549	0.00%
2024/08/16	12	103.00	23	102.63	102.50	-11	42,855	-0.03%
2024/08/15	12	102.50	17	101.62	101.50	-5	43,009	-0.01%
2024/08/14	14	103.18	8.2	103.43	103.50	5.9	43,432	0.01%
2024/08/13	21	102.95	9	101.61	102.00	12	43,335	0.03%
2024/08/12	12.1	100.64	30.4	101.87	102.50	-18.3	44,124	-0.04%
2024/08/09	80.1	98.36	79.2	97.93	97.30	1	45,161	0.00%
2024/08/08	12.1	94.46	8	94.40	94.80	4.1	44,849	0.01%
2024/08/07	4.2	96.12	33.5	95.23	97.50	-29.3	44,786	-0.07%
2024/08/06	19.2	87.45	84.3	87.57	88.70	-65	44,523	-0.15%
2024/08/05	26.1	87.45	102	87.86	86.70	-75.9	44,716	-0.17%	大賣/
2024/08/02	21.4	97.01	51	96.50	96.30	-29.6	44,569	-0.07%
2024/08/01	11.1	98.78	12	99.21	100.00	-0.9	44,480	0.00%
2024/07/31	10	97.06	3	97.50	96.80	7	44,678	0.02%
2024/07/30	7.2	94.70	10	95.09	97.00	-2.8	45,201	-0.01%
2024/07/29	16.8	96.05	10	96.77	95.00	6.8	45,518	0.01%
2024/07/26	22.6	97.24	33	97.13	97.00	-10.4	45,359	-0.02%
2024/07/23	25.4	101.18	28.2	101.13	101.00	-2.8	45,242	-0.01%
2024/07/22	30.4	102.04	22.5	101.62	100.50	8	45,489	0.02%
2024/07/19	20	106.28	7	106.50	105.50	13	45,188	0.03%
2024/07/18	77.3	106.57	21	107.02	107.00	56.3	46,044	0.12%
2024/07/17	58.6	110.64	9	109.89	109.00	49.6	45,963	0.11%
2024/07/16	21.2	110.88	167.3	111.95	113.50	-146.1	46,365	-0.32%	大賣/鉅額交易
2024/07/15	15	106.50	10.4	106.57	106.50	4.6	45,978	0.01%
2024/07/12	14.3	106.41	9	106.39	106.00	5.3	46,614	0.01%
2024/07/11	24.4	107.96	23	107.91	108.00	1.4	47,440	0.00%
2024/07/10	59	108.05	16	108.19	108.00	43	48,662	0.09%
2024/07/09	31.3	111.64	40	109.30	108.50	-8.7	49,136	-0.02%
2024/07/08	42	111.02	36.1	110.75	111.00	5.9	49,305	0.01%
2024/07/05	5.2	108.99	5	108.90	109.00	0.2	49,818	0.00%
2024/07/04	23	109.39	18	108.89	109.00	5	50,777	0.01%
2024/07/03	5	107.80	8.1	108.38	109.50	-3.1	52,767	-0.01%
2024/07/02	15	107.97	8.1	108.06	107.50	6.9	54,469	0.01%
2024/07/01	5	106.20	11.3	106.73	107.50	-6.3	57,342	-0.01%
2024/06/28	10	106.85	13	106.92	106.00	-3	58,384	-0.01%
2024/06/27	16.5	106.56	5.1	106.60	106.50	11.4	59,928	0.02%
2024/06/26	68	107.32	5	106.90	107.00	63	63,513	0.10%
2024/06/25	14.2	106.39	27	105.61	108.00	-12.8	63,782	-0.02%
2024/06/24	27.4	111.76	24	111.46	110.00	3.4	63,782	0.01%
2024/06/21	17.1	112.51	21	112.45	113.00	-3.9	64,517	-0.01%
2024/06/20	23.5	111.87	23.1	111.57	111.50	0.4	64,328	0.00%
2024/06/19	66.3	110.27	50.2	110.45	111.00	16.1	65,086	0.02%
2024/06/18	19	107.32	18.1	107.17	107.00	0.9	64,185	0.00%
2024/06/17	6	107.00	14	106.93	106.50	-8	65,550	-0.01%
2024/06/14	22.3	108.22	11	108.00	108.50	11.3	66,922	0.02%
2024/06/13	18	108.03	14	108.21	108.50	4	67,262	0.01%
2024/06/12	35.7	105.88	42.7	105.45	106.50	-7	68,069	-0.01%
2024/06/11	42	108.73	11	108.14	107.50	31	67,856	0.05%
2024/06/07	39.5	110.25	23	109.48	109.50	16.5	69,155	0.02%
2024/06/06	41	112.52	17.1	112.12	112.00	23.9	69,353	0.03%
2024/06/05	47	112.13	14.6	112.38	112.00	32.4	72,049	0.05%
2024/06/04	36	112.65	13	112.96	112.50	23	72,675	0.03%
2024/06/03	45.2	114.35	86.1	114.91	114.00	-40.9	73,293	-0.06%
2024/05/31	74.2	112.47	60.7	114.74	112.00	13.6	73,367	0.02%
2024/05/30	19.3	115.83	19	115.53	114.00	0.3	74,322	0.00%
2024/05/29	85.8	116.90	18	117.03	116.00	67.8	74,963	0.09%
2024/05/28	87.5	120.35	65.7	119.62	119.00	21.8	75,364	0.03%
2024/05/27	58	116.00	34.6	116.47	116.50	23.5	73,924	0.03%
2024/05/24	19	115.29	52	115.17	115.00	-33	74,640	-0.04%
2024/05/23	80.5	113.94	37	114.15	114.00	43.5	75,063	0.06%
2024/05/22	27	113.89	19	114.00	115.00	8	76,003	0.01%
2024/05/21	7.1	112.57	11	112.45	112.50	-4	77,104	-0.01%
2024/05/20	46.2	111.33	5	111.40	111.00	41.2	78,013	0.05%
2024/05/17	18.3	112.27	5	112.70	112.00	13.3	78,478	0.02%
2024/05/16	66.3	115.50	24	114.17	112.00	42.3	79,140	0.05%
2024/05/15	15	113.33	63	115.58	115.00	-48	79,763	-0.06%
2024/05/14	29.4	111.44	23.4	111.52	111.50	6	80,645	0.01%
2024/05/13	48.4	112.05	30	111.83	111.00	18.4	82,476	0.02%
2024/05/10	19	112.47	8	113.44	114.00	11	83,680	0.01%
2024/05/09	57.1	113.57	28	113.27	112.00	29.1	83,772	0.03%
2024/05/08	22.3	115.56	34	115.74	115.00	-11.7	83,938	-0.01%
2024/05/07	13.3	114.25	8.2	114.16	114.50	5.1	84,610	0.01%
2024/05/06	32	113.08	43	113.86	114.00	-11	85,451	-0.01%
2024/05/03	55.1	113.60	34.2	111.20	111.00	21	86,165	0.02%
2024/05/02	19	113.82	11	113.82	114.50	8	87,795	0.01%
2024/04/30	10	114.10	16	113.72	113.50	-6	88,654	-0.01%
2024/04/29	12	114.29	31.1	114.44	114.00	-19.1	90,496	-0.02%
2024/04/26	41	114.05	33	113.55	113.00	8	94,369	0.01%
2024/04/25	19.1	112.90	13	113.31	112.00	6.1	98,203	0.01%
2024/04/24	109	114.95	169.1	115.74	115.50	-60.1	98,635	-0.06%	大買/大賣/
2024/04/23	9.2	111.01	11	110.55	111.00	-1.8	98,685	0.00%
2024/04/22	102.3	110.87	25.1	110.06	108.50	77.2	98,941	0.08%	大買/
2024/04/19	40.2	115.31	26.8	115.95	115.00	13.4	99,484	0.01%
2024/04/18	33	115.00	53.1	116.02	118.00	-20.1	100,151	-0.02%
2024/04/17	86.3	114.19	29.3	114.91	114.50	57	100,628	0.06%
2024/04/16	113.9	114.93	29.7	114.65	114.00	84.2	99,977	0.08%	大買/
2024/04/15	26.7	119.79	26	119.75	119.50	0.7	99,746	0.00%
2024/04/12	24.1	123.40	17	123.76	122.50	7.1	99,486	0.01%
2024/04/11	53.5	123.78	18	123.72	123.00	35.5	98,973	0.04%
2024/04/10	27	126.01	20.3	127.22	125.50	6.7	98,514	0.01%
2024/04/09	369.5	126.61	63.5	127.13	126.00	306.1	97,978	0.31%	大買/鉅額交易
2024/04/08	69.6	130.94	72.6	131.53	132.00	-2.9	97,472	0.00%
2024/04/03	133.8	127.48	214.2	129.19	129.50	-80.4	97,382	-0.08%	大買/大賣/
2024/04/02	36.4	124.49	12	124.29	125.00	24.4	95,006	0.03%
2024/04/01	83.4	124.41	73	123.44	122.50	10.4	94,296	0.01%
2024/03/29	88.6	124.64	193.2	125.43	125.00	-104.6	93,180	-0.11%	大賣/鉅額交易
2024/03/28	31	118.73	70.5	119.88	120.50	-39.5	90,381	-0.04%
2024/03/27	26.1	116.96	9	117.33	117.00	17.1	90,264	0.02%
2024/03/26	108.7	118.03	64.2	118.42	117.00	44.4	91,006	0.05%	大買/
2024/03/25	27	122.91	9.4	122.81	122.00	17.6	90,863	0.02%
2024/03/22	74	122.70	66	122.88	123.00	8	91,132	0.01%
2024/03/21	103	121.10	42	121.05	120.50	61	90,520	0.07%	大買/
2024/03/20	45.5	121.79	83.5	121.95	120.00	-38	90,895	-0.04%
2024/03/19	43.1	121.20	66	121.78	122.50	-22.9	90,127	-0.03%
2024/03/18	38.1	119.95	41.2	120.06	120.00	-3.1	89,597	0.00%
2024/03/15	31	117.11	90.2	116.65	119.50	-59.2	89,472	-0.07%
2024/03/14	56.5	115.76	60.2	116.74	115.50	-3.6	88,677	0.00%
2024/03/13	103.7	118.48	57.3	117.84	116.50	46.4	88,539	0.05%	大買/
2024/03/12	93	121.87	69.2	121.83	122.50	23.8	87,599	0.03%
2024/03/11	114.3	122.24	348.4	122.18	121.00	-234.1	86,981	-0.27%	大買/大賣/鉅額交易
2024/03/08	145.3	115.90	49.2	116.84	116.00	96.1	84,658	0.11%	大買/
2024/03/07	154.3	118.00	43	116.49	116.00	111.3	84,305	0.13%	大買/鉅額交易
2024/03/06	51.3	120.04	11	119.64	119.50	40.3	84,380	0.05%
2024/03/05	35.7	120.95	149.2	120.54	121.50	-113.5	84,705	-0.13%	大賣/鉅額交易
2024/03/04	116.5	118.67	33	117.35	116.50	83.5	83,596	0.10%	大買/
2024/03/01	49.2	118.09	63	118.15	118.00	-13.8	82,963	-0.02%
2024/02/29	55.3	114.01	18	114.81	115.50	37.3	82,639	0.05%
2024/02/27	57.6	113.67	35	113.67	113.50	22.6	82,161	0.03%
2024/02/26	18.4	116.55	23.4	117.00	117.00	-5	81,520	-0.01%
2024/02/23	70.6	119.71	38	118.70	116.00	32.6	82,394	0.04%
2024/02/22	156.3	121.26	58.2	120.36	119.00	98.1	82,377	0.12%	大買/
2024/02/21	49.3	118.34	35	118.36	118.50	14.2	81,420	0.02%
2024/02/20	53.1	121.94	24.3	122.31	122.00	28.9	80,732	0.04%
2024/02/19	49.6	123.88	43	124.20	122.50	6.5	80,311	0.01%
2024/02/16	82.7	126.98	36.8	127.91	126.00	46	80,523	0.06%
2024/02/15	72	132.39	120.4	131.70	130.50	-48.4	79,728	-0.06%	大賣/
2024/02/05	45.2	122.63	63.1	123.48	124.50	-18	78,923	-0.02%
2024/02/02	36	119.33	153.1	118.59	120.00	-117.1	78,367	-0.15%	大賣/鉅額交易
2024/02/01	46.5	114.19	23	114.17	115.00	23.5	78,456	0.03%
2024/01/31	126	115.06	12	115.17	114.50	114	81,131	0.14%	大買/鉅額交易
2024/01/30	390.1	118.01	108	118.43	118.00	282.1	80,957	0.35%	大買/大賣/鉅額交易
2024/01/29	46.8	115.74	72.2	115.65	116.50	-25.4	80,092	-0.03%
2024/01/26	70.2	113.15	33	112.86	113.00	37.2	79,717	0.05%
2024/01/25	122	117.86	96.7	116.15	115.00	25.4	79,371	0.03%	大買/
2024/01/24	89.3	115.83	54.1	115.73	116.00	35.2	77,578	0.05%
2024/01/23	53.1	116.76	62.3	116.14	117.00	-9.2	77,090	-0.01%
2024/01/22	97.4	115.10	158.6	116.00	116.50	-61.2	75,750	-0.08%	大賣/
2024/01/19	89.5	102.39	333.2	104.12	107.00	-243.7	72,889	-0.33%	大賣/鉅額交易
2024/01/18	115.6	97.11	119	97.57	97.70	-3.4	69,445	0.00%	大買/大賣/
2024/01/17	105.4	98.81	87.1	98.98	97.90	18.3	69,404	0.03%	大買/
2024/01/16	70.1	99.06	65	98.85	98.60	5.1	69,586	0.01%
2024/01/15	207.2	99.49	101.1	99.91	98.60	106.1	69,770	0.15%	大買/大賣/鉅額交易
2024/01/12	144.1	98.41	212.2	99.25	99.50	-68.1	69,377	-0.10%	大買/大賣/
2024/01/11	23	97.22	105.1	96.62	97.60	-82.1	68,947	-0.12%	大賣/
2024/01/10	47.1	94.91	40	94.88	94.50	7.1	70,996	0.01%
2024/01/09	78.1	94.91	35	95.83	94.00	43.1	72,328	0.06%
2024/01/08	12	94.35	22	94.66	94.40	-10	72,025	-0.01%
2024/01/05	29	94.06	18	94.04	93.60	11	72,968	0.02%
2024/01/04	17	94.16	34	94.28	94.20	-17	74,314	-0.02%
2024/01/03	51	93.45	6	93.52	93.50	45	76,970	0.06%
2024/01/02	112.2	95.39	67	95.80	93.70	45.2	77,612	0.06%	大買/
2023/12/29	80	98.19	139.2	98.09	98.60	-59.2	76,858	-0.08%	大賣/
2023/12/28	54.5	96.68	49	97.14	95.90	5.5	76,126	0.01%
2023/12/27	32	96.77	7.1	96.71	96.70	24.9	77,213	0.03%
2023/12/26	27	96.55	31	96.72	97.00	-4	79,699	-0.01%
2023/12/25	71	96.71	104	96.79	96.60	-33	80,972	-0.04%	大賣/
2023/12/22	62.2	94.91	32	94.84	94.20	30.2	80,706	0.04%
2023/12/21	69.4	93.91	104.5	94.97	95.20	-35.1	80,789	-0.04%	大賣/
2023/12/20	89	94.18	130	94.19	94.20	-41	80,167	-0.05%	大賣/
2023/12/19	110.1	92.53	38	92.93	92.00	72.1	79,775	0.09%	大買/
2023/12/18	5	92.34	52	92.46	92.30	-47	80,271	-0.06%
2023/12/15	77.1	92.80	53	92.65	91.60	24.1	81,153	0.03%
2023/12/14	42.3	93.84	63	93.51	93.10	-20.7	81,709	-0.03%
2023/12/13	99	92.51	57	92.79	92.90	42	81,924	0.05%
2023/12/12	33	91.12	12	90.69	90.50	21	82,288	0.03%
2023/12/11	12	92.69	19	93.23	91.80	-7	83,190	-0.01%
2023/12/08	38.2	93.94	47	93.33	92.60	-8.8	83,663	-0.01%
2023/12/07	33.2	92.39	32.1	92.70	93.40	1.1	84,174	0.00%
2023/12/06	37.1	91.22	35	91.28	91.20	2.1	85,906	0.00%
2023/12/05	62	89.45	98.3	89.28	89.20	-36.3	86,114	-0.04%
2023/12/04	29.8	91.78	27	91.67	91.30	2.8	86,032	0.00%
2023/12/01	50	91.25	49.2	91.99	92.80	0.8	86,253	0.00%
2023/11/30	52.6	91.93	9	91.69	91.50	43.6	86,241	0.05%
2023/11/29	77.1	93.87	59.5	93.28	93.30	17.6	86,498	0.02%
2023/11/28	31.2	92.21	13.2	92.30	92.50	18	88,159	0.02%
2023/11/27	60.6	92.82	17	92.90	92.70	43.6	90,725	0.05%
2023/11/24	23.1	95.90	44	95.44	96.00	-21	91,275	-0.02%
2023/11/22	90.3	98.75	28	98.32	97.60	62.3	94,745	0.07%
2023/11/21	75	102.55	107	102.49	102.50	-32	97,250	-0.03%	大賣/
2023/11/20	50	99.36	36	99.72	99.70	14	100,938	0.01%
2023/11/17	35	99.40	29	99.47	99.00	6	102,125	0.01%
2023/11/16	51	99.60	44	99.13	99.00	7	103,972	0.01%
2023/11/15	43.1	99.74	48	100.11	99.00	-4.9	105,424	0.00%
2023/11/14	42.6	99.42	42	98.62	98.10	0.6	108,376	0.00%
2023/11/13	57	99.40	105.5	99.67	100.00	-48.5	112,049	-0.04%	大賣/
2023/11/10	113.2	96.37	70	97.10	98.10	43.2	113,658	0.04%	大買/
2023/11/09	65	98.61	88.1	98.89	98.60	-23.1	114,264	-0.02%
2023/11/08	183	98.40	160	98.11	97.30	23	115,887	0.02%	大買/大賣/
2023/11/07	43.2	93.29	65	93.48	93.40	-21.8	115,130	-0.02%
2023/11/06	39	92.61	49	92.76	92.10	-10	118,831	-0.01%
2023/11/03	44.1	93.03	50	92.01	91.20	-5.9	121,725	0.00%
2023/11/02	62	93.46	53	92.96	92.80	9	126,175	0.01%
2023/11/01	41	90.05	37	89.68	89.50	4	127,805	0.00%
2023/10/31	51.2	92.17	43	90.96	89.40	8.2	132,840	0.01%
2023/10/30	74.1	94.99	54.2	94.47	93.70	19.9	134,868	0.01%
2023/10/27	147	95.75	123.1	95.85	94.30	24	138,647	0.02%	大買/大賣/
2023/10/26	85.1	93.59	84	93.19	93.20	1.1	140,010	0.00%
2023/10/25	141.1	96.28	110	95.71	95.30	31.1	142,461	0.02%	大買/大賣/
2023/10/24	122.1	94.29	130	95.38	96.20	-8	142,120	-0.01%	大買/大賣/
2023/10/23	41	92.08	44.2	93.13	92.50	-3.2	141,242	0.00%
2023/10/20	53	91.17	67.8	91.50	91.40	-14.8	141,005	-0.01%
2023/10/19	46.2	90.80	55	91.20	91.70	-8.8	140,393	-0.01%
2023/10/18	111	90.07	107	91.15	91.00	4	139,872	0.00%	大買/大賣/
2023/10/17	167	97.22	184	96.43	94.70	-17	137,104	-0.01%	大買/大賣/
2023/10/16	82.1	98.39	70	98.73	98.00	12.1	135,942	0.01%
2023/10/13	80.4	99.47	27	98.98	99.10	53.4	135,724	0.04%
2023/10/12	36	100.59	72.2	101.73	102.50	-36.2	134,759	-0.03%
2023/10/11	212.8	105.03	89	105.08	98.20	123.8	134,082	0.09%	大買/鉅額交易
2023/10/06	88.1	108.27	75	108.79	108.50	13.1	134,437	0.01%
2023/10/05	39	106.45	43	106.47	107.00	-4	136,130	0.00%
2023/10/04	45.1	105.23	23.1	105.09	106.00	22	137,219	0.02%
2023/10/03	72.8	110.02	25	109.12	108.00	47.8	137,686	0.03%
2023/10/02	16	109.91	124.3	109.66	111.00	-108.3	138,259	-0.08%	大賣/鉅額交易
2023/09/28	74	103.41	33	103.12	101.50	41	137,680	0.03%
2023/09/27	62	101.40	69.3	102.79	103.00	-7.3	137,943	-0.01%
2023/09/26	23.1	103.02	34	102.24	101.50	-10.9	138,726	-0.01%
2023/09/25	17	102.24	49	102.46	103.00	-32	139,770	-0.02%
2023/09/22	70	100.38	67.3	101.29	102.50	2.7	141,561	0.00%
2023/09/21	117.1	98.33	85	99.73	100.50	32.1	142,708	0.02%	大買/
2023/09/20	106	100.26	114.5	99.95	98.70	-8.5	143,098	-0.01%	大買/大賣/
2023/09/19	71	99.16	280.1	98.25	98.40	-209.1	143,234	-0.15%	大賣/鉅額交易
2023/09/18	73	101.12	42	101.95	101.00	31	143,749	0.02%
2023/09/15	47	105.65	56	106.29	104.50	-9	145,515	-0.01%
2023/09/14	283	106.22	61.3	106.52	106.00	221.7	145,823	0.15%	大買/鉅額交易
2023/09/13	44.2	101.89	38.6	101.44	102.00	5.6	145,987	0.00%
2023/09/12	45.2	102.20	49	102.62	102.00	-3.9	147,817	0.00%
2023/09/11	104.9	103.96	98	102.86	102.50	6.9	149,199	0.00%	大買/
2023/09/08	40.1	109.09	32.5	110.02	109.00	7.6	149,315	0.01%
2023/09/07	31.5	111.39	21.1	111.36	110.00	10.4	150,140	0.01%
2023/09/06	15.1	113.57	17.1	113.59	113.50	-2	151,328	0.00%
2023/09/05	25	111.43	14.1	111.78	112.50	10.9	152,889	0.01%
2023/09/04	51.3	111.60	25	112.20	112.50	26.3	153,207	0.02%
2023/09/01	63.4	112.40	28.1	111.06	109.00	35.3	153,384	0.02%
2023/08/31	40.1	110.29	85.4	113.26	117.00	-45.3	151,878	-0.03%
2023/08/30	55.1	113.34	86	112.31	112.00	-30.9	150,388	-0.02%
2023/08/29	47.5	110.84	18	110.75	109.50	29.5	152,731	0.02%
2023/08/28	50.3	108.08	50.1	109.17	109.50	0.2	153,126	0.00%
2023/08/25	194	112.13	39.1	112.51	111.00	154.9	155,577	0.10%	大買/鉅額交易
2023/08/24	184.5	128.55	88.2	126.44	122.50	96.3	153,948	0.06%	大買/
2023/08/23	17	124.35	49.4	125.48	127.50	-32.4	151,950	-0.02%
2023/08/22	67.7	125.31	40.2	124.38	123.50	27.5	154,442	0.02%
2023/08/21	45.3	121.26	49	121.60	121.00	-3.7	155,205	0.00%
2023/08/18	151.8	121.25	62	121.27	120.50	89.8	154,552	0.06%	大買/
2023/08/17	97.5	127.33	70.1	128.11	129.00	27.3	151,273	0.02%
2023/08/16	44	120.30	58.5	120.69	128.00	-14.5	147,325	-0.01%
2023/08/15	37.2	118.66	16	118.50	116.50	21.2	145,781	0.01%
2023/08/14	52	110.40	58.1	110.88	111.50	-6.1	144,619	0.00%
2023/08/11	67.8	116.86	47.6	116.55	115.00	20.1	141,921	0.01%
2023/08/10	71.9	113.41	64.3	113.78	113.50	7.7	140,567	0.01%
2023/08/09	54.4	121.98	64	121.22	120.00	-9.6	137,269	-0.01%
2023/08/08	119	130.19	81.6	129.70	129.00	37.4	136,528	0.03%	大買/
2023/08/07	22	122.16	29	122.25	125.00	-7	131,929	-0.01%
2023/08/04	112.7	114.61	116.7	114.23	114.00	-4	130,249	0.00%	大買/大賣/
2023/08/02	51.4	125.79	34.9	126.33	121.50	16.5	125,410	0.01%
2023/08/01	66.1	132.21	122	131.15	135.00	-55.9	123,181	-0.05%	大賣/
2023/07/31	129.2	150.00	39.1	146.85	141.50	90.1	119,189	0.08%	大買/
2023/07/28	89.5	154.04	81.2	155.13	157.00	8.2	117,057	0.01%
2023/07/27	18.3	154.36	8.1	160.32	154.00	10.2	114,413	0.01%
2023/07/26	10	156.95	15.3	154.26	156.50	-5.3	115,335	0.00%
2023/07/25	37.6	158.46	9.4	157.74	152.00	28.1	115,259	0.02%
2023/07/24	50.4	154.00	7.4	154.48	158.00	43.1	115,382	0.04%
2023/07/21	21	142.74	35.7	144.65	147.50	-14.7	115,512	-0.01%
2023/07/20	10.1	132.39	11.1	133.68	134.50	-1	115,954	0.00%
2023/07/19	6.6	131.07	7.4	131.53	128.00	-0.8	116,322	0.00%
2023/07/18	13.7	134.63	14.4	134.83	133.00	-0.7	116,878	0.00%
2023/07/17	34.7	142.35	15.5	141.47	139.50	19.2	117,000	0.02%
2023/07/14	28	139.68	43.4	139.12	142.00	-15.4	118,026	-0.01%
2023/07/13	85.2	133.52	62.8	133.79	132.00	22.4	117,676	0.02%
2023/07/12	51	121.26	48.1	122.73	124.00	2.9	114,566	0.00%
2023/07/11	15	111.37	96.4	111.73	113.00	-81.4	112,635	-0.07%
2023/07/10	25	104.56	43.2	104.91	103.00	-18.2	111,414	-0.02%
2023/07/07	97.1	106.94	60	106.87	106.00	37.1	110,867	0.03%
2023/07/06	115	106.25	90.8	106.87	105.50	24.2	109,008	0.02%	大買/
2023/07/05	74.8	102.11	60	102.47	102.50	14.8	107,848	0.01%
2023/07/04	40	101.91	48.7	103.25	105.00	-8.7	106,113	-0.01%
2023/07/03	38.5	95.00	41.2	95.83	95.70	-2.7	105,150	0.00%
2023/06/30	32	87.75	64	88.62	90.80	-32	104,322	-0.03%
2023/06/29	50	81.60	80.5	82.38	83.60	-30.5	103,396	-0.03%
2023/06/28	81.1	80.60	49.1	80.58	78.70	32	101,949	0.03%
2023/06/27	23.2	80.12	9	80.02	79.60	14.2	100,933	0.01%
2023/06/26	31.4	81.65	7	83.13	82.80	24.4	100,256	0.02%
2023/06/21	53.6	80.70	105.7	82.04	84.10	-52.1	99,270	-0.05%	大賣/
2023/06/20	38	77.14	44	77.48	77.70	-6	97,590	-0.01%
2023/06/19	84	80.13	81.1	79.25	78.40	2.9	96,478	0.00%
2023/06/16	109	80.86	101.1	81.01	80.20	7.9	95,723	0.01%	大買/大賣/
2023/06/15	80.6	79.95	51	79.96	80.20	29.6	93,255	0.03%
2023/06/14	34.1	74.71	74.7	75.86	76.70	-40.7	90,825	-0.04%
2023/06/13	75.6	71.67	77.1	71.71	71.80	-1.5	87,985	0.00%
2023/06/12	134	72.34	77	71.46	70.70	57	86,804	0.07%	大買/
2023/06/09	55.1	71.27	112.5	71.79	73.00	-57.4	84,944	-0.07%	大賣/
2023/06/08	38.2	69.01	54.2	68.76	68.00	-16	82,605	-0.02%
2023/06/07	47.1	69.31	26	69.68	68.60	21.1	81,273	0.03%
2023/06/06	87	71.11	67	70.57	70.60	20	79,813	0.03%
2023/06/05	63	71.06	103	71.74	71.00	-40	79,062	-0.05%	大賣/
2023/06/02	117.2	72.67	126.7	72.67	71.10	-9.6	77,459	-0.01%	大買/大賣/
2023/06/01	35.7	66.96	78	67.98	69.40	-42.3	73,617	-0.06%
2023/05/31	59	66.84	46	66.35	66.70	13	71,367	0.02%
2023/05/30	63	67.40	67.2	67.16	66.30	-4.2	66,044	-0.01%
2023/05/29	71.2	68.15	61.6	68.23	68.00	9.6	63,640	0.02%
2023/05/26	106.1	65.20	72.6	66.29	65.00	33.5	60,859	0.06%	大買/
2023/05/25	41	60.19	88	60.54	61.70	-47	56,693	-0.08%
2023/05/24	31	55.11	32	55.47	56.10	-1	53,445	0.00%
2023/05/23	27	53.49	23	53.57	53.60	4	51,926	0.01%
2023/05/22	43	52.83	40	52.84	52.70	3	50,829	0.01%
2023/05/19	26	51.85	39.4	52.45	53.20	-13.4	49,902	-0.03%
2023/05/18	3	50.90	37.2	50.96	50.60	-34.2	48,118	-0.07%
2023/05/17	8	49.09	14.6	49.43	49.45	-6.6	46,770	-0.01%
2023/05/16	27	48.44	22.1	48.93	48.45	4.9	45,829	0.01%
2023/05/15	56	49.14	20.1	48.67	48.50	35.9	44,747	0.08%
2023/05/12	42	47.89	54	48.81	50.10	-12	43,504	-0.03%
2023/05/11	4	47.86	15	47.75	47.50	-11	40,848	-0.03%
2023/05/10	30	48.09	21	48.20	48.10	9	40,176	0.02%
2023/05/09	23	49.82	27	49.00	50.00	-4	39,277	-0.01%
2023/05/08	19.3	50.71	25.1	50.60	49.90	-5.8	38,509	-0.02%
2023/05/05	6	49.68	3	49.55	49.15	3	37,793	0.01%
2023/05/04	21.1	48.91	27.2	49.05	49.55	-6.1	37,416	-0.02%
2023/05/03	31	49.08	3	49.08	48.95	28	36,729	0.08%
2023/05/02	21.4	49.03	21.9	48.65	50.10	-0.5	36,394	0.00%
2023/04/28	4	45.73	27	46.10	46.50	-23	35,295	-0.07%
2023/04/27	9	45.72	24	46.00	46.00	-15	34,667	-0.04%
2023/04/26	15	44.38	5.1	44.51	45.00	9.9	33,828	0.03%
2023/04/25	47.1	43.71	33	43.47	43.70	14.1	32,985	0.04%
2023/04/24	1	46.00	14.1	45.97	46.20	-13.1	31,630	-0.04%
2023/04/21	16.2	44.44	34.5	44.62	44.50	-18.3	30,785	-0.06%
2023/04/20	25	45.55	17.2	45.63	45.80	7.8	29,599	0.03%
2023/04/19	14.5	45.94	35	45.64	45.65	-20.5	28,817	-0.07%
2023/04/18	14	43.58	6	43.88	43.45	8	27,272	0.03%
2023/04/17	7	44.38	14	44.57	44.20	-7	26,654	-0.03%
2023/04/14	21	44.07	21	44.57	43.95	0	26,180	0.00%
2023/04/13	45	44.45	9	45.09	44.45	36	25,236	0.14%
2023/04/12	1	44.55	19.3	44.83	45.15	-18.3	24,386	-0.08%
2023/04/11	13	43.57	24.1	43.40	43.45	-11.1	23,306	-0.05%
2023/04/10	17.7	42.49	93.6	43.15	43.40	-75.9	22,753	-0.33%
2023/04/07	16.1	40.62	19	40.80	40.60	-2.9	21,414	-0.01%
2023/04/06	1	41.05	4	40.93	41.40	-3	20,966	-0.01%
2023/03/31	13	41.60	20.3	41.48	41.85	-7.3	20,410	-0.04%
2023/03/30	23	40.37	30	41.19	41.60	-7	19,804	-0.04%
2023/03/29	12	39.46	78.5	39.22	39.55	-66.5	18,541	-0.36%
2023/03/28	83.1	40.05	39.5	39.61	39.40	43.6	18,323	0.24%
2023/03/27	58	40.92	88.2	41.05	41.20	-30.2	18,137	-0.17%
2023/03/24	26	39.47	31.1	39.71	40.00	-5.1	17,776	-0.03%
2023/03/23	37	39.14	37	39.23	39.65	0	16,814	0.00%
2023/03/22	12	37.71	34	38.08	38.20	-22	15,790	-0.14%
2023/03/21	16	36.93	51.1	37.17	37.55	-35.1	15,307	-0.23%
2023/03/20	3	35.57	19.2	35.71	35.90	-16.2	14,354	-0.11%
2023/03/17	7	34.96	4	34.95	34.95	3	14,196	0.02%
2023/03/16	12	34.51	17.6	34.50	34.55	-5.6	13,982	-0.04%
2023/03/15	2	34.45	29.5	34.52	34.50	-27.5	13,837	-0.20%
2023/03/14	10	33.75	0.3	33.65	33.55	9.7	13,442	0.07%
2023/03/13	3	33.05	5	33.28	33.65	-2	13,450	-0.01%
2023/03/10	1	33.60	1	33.60	33.60	0	13,325	0.00%
2023/03/09	3	33.88	2	33.95	33.95	1	13,293	0.01%
2023/03/08	3	33.67	35.2	33.64	33.80	-32.2	13,102	-0.25%
2023/03/07	0	0.00	38	33.08	33.15	-38	12,831	-0.30%
2023/03/06	2	32.80	3	32.83	32.85	-1	12,700	-0.01%
2023/03/02	0	0.00	1	32.25	32.35	-1	12,673	-0.01%
2023/03/01	4	32.28	2	32.33	32.55	2	12,625	0.02%
2023/02/24	9.2	33.09	27	33.03	33.15	-17.8	12,354	-0.14%
2023/02/23	10	32.25	27.3	32.15	32.20	-17.3	11,845	-0.15%
2023/02/22	0	0.00	2	31.60	31.75	-2	11,623	-0.02%
2023/02/21	0	0.00	2	31.70	31.75	-2	11,700	-0.02%
2023/02/20	10	31.70	0	0.00	31.70	10	11,823	0.08%
2023/02/16	0.1	31.60	0	0.00	31.50	0.1	12,054	0.00%
2023/02/15	6	31.60	0	0.00	31.80	6	12,205	0.05%
2023/02/14	3	31.83	10	31.82	31.75	-7	12,160	-0.06%
2023/02/13	0	0.00	4	31.55	31.70	-4	12,208	-0.03%
2023/02/10	2	31.25	0	0.00	31.20	2	12,266	0.02%
2023/02/09	0	0.00	3	31.80	31.80	-3	12,478	-0.02%
2023/02/08	8	31.91	0.4	31.95	31.90	7.7	12,584	0.06%
2023/02/07	0	0.00	2	31.90	31.95	-2	12,556	-0.02%
2023/02/06	0	0.00	2	31.85	31.95	-2	12,536	-0.02%
2023/02/03	5	31.90	5.4	31.94	31.95	-0.4	12,466	0.00%
2023/02/02	0	0.00	7	31.72	31.80	-7	12,352	-0.06%
2023/02/01	3	31.35	1	31.30	31.40	2	12,154	0.02%
2023/01/31	1	31.25	18	31.44	31.50	-17	12,085	-0.14%
2023/01/30	1	30.70	31.1	31.02	31.20	-30.1	11,639	-0.26%
2023/01/16	0	0.00	3.2	30.13	30.10	-3.2	11,192	-0.03%
2023/01/13	5	30.20	1	30.20	30.20	4	11,160	0.04%
2023/01/11	0	0.00	5	30.23	30.30	-5	11,486	-0.04%
2023/01/10	0	0.00	1	30.15	30.15	-1	11,454	-0.01%
2023/01/09	0	0.00	8	29.91	30.00	-8	11,397	-0.07%
2023/01/05	1	29.35	0	0.00	29.50	1	11,305	0.01%
2023/01/04	0	0.00	1	29.35	29.40	-1	11,325	-0.01%
2022/12/30	2	29.30	0	0.00	29.40	2	11,354	0.02%
2022/12/27	0	0.00	4	29.60	29.70	-4	11,395	-0.04%
2022/12/23	4	29.74	1	29.85	29.90	3	11,554	0.03%
2022/12/22	4	30.15	2	30.23	30.15	2	11,599	0.02%
2022/12/21	1	30.10	19	30.19	30.05	-18	11,359	-0.16%
2022/12/20	4	30.25	16.3	30.36	30.10	-12.3	11,021	-0.11%
2022/12/19	0	29.75	13.1	30.33	30.50	-13.1	10,535	-0.12%
2022/12/16	1	29.60	11	29.59	30.00	-10	9,847	-0.10%
2022/12/15	2	29.25	10	29.17	29.30	-8	9,325	-0.09%
2022/12/14	4	28.98	15	29.01	29.15	-11	9,391	-0.12%
2022/12/13	21	28.85	11	28.72	28.90	10	9,446	0.11%
2022/12/12	1	28.10	2	28.28	28.50	-1	9,340	-0.01%
2022/12/09	2	28.30	11	28.34	28.40	-9	9,552	-0.09%
2022/12/08	2	27.75	2	27.58	27.80	0	9,404	0.00%
2022/12/07	1	27.25	0	0.00	27.30	1	9,349	0.01%
2022/12/06	1	27.25	1	27.50	27.50	0	9,356	0.00%
2022/12/02	0	0.00	2	27.60	27.60	-2	9,291	-0.02%
2022/12/01	0	0.00	4	27.61	27.50	-4	9,279	-0.04%
2022/11/30	0.1	27.50	0	0.00	27.65	0.1	9,253	0.00%
2022/11/29	0	0.00	3	27.50	27.65	-3	9,274	-0.03%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/21	2	27.33	0	0.00	27.35	2	9,523	0.02%
2022/11/18	0.1	27.90	0	0.00	27.65	0.1	9,511	0.00%
2022/11/17	0	0.00	2	27.78	27.95	-2	9,526	-0.02%
2022/11/14	3	27.57	4	27.53	27.50	-1	9,287	-0.01%
2022/11/09	0	0.00	4	27.24	27.35	-4	9,062	-0.04%
2022/11/08	0	0.00	8	27.12	27.25	-8	9,048	-0.09%
2022/11/07	3	26.78	9	26.81	26.80	-6	8,928	-0.07%
2022/11/04	11.1	25.36	0	0.00	25.35	11.1	8,804	0.13%
2022/11/03	0	0.00	4	25.90	25.80	-4	8,643	-0.05%
2022/11/02	5	26.20	0	0.00	25.95	5	8,781	0.06%
2022/10/26	0	0.00	2	25.90	25.85	-2	9,207	-0.02%
2022/10/20	0	0.00	1	26.80	26.35	-1	9,352	-0.01%
2022/10/19	0.3	26.35	0	0.00	26.20	0.3	9,006	0.00%
2022/10/18	3	26.23	0	0.00	26.20	3	8,926	0.03%
2022/10/14	0.3	26.60	7	26.49	26.55	-6.7	8,746	-0.08%
2022/10/12	7	26.43	0	0.00	26.50	7	8,748	0.08%
2022/10/11	1	26.40	1	26.30	26.30	0	8,716	0.00%
2022/10/07	3	26.88	0	0.00	26.80	3	8,691	0.03%
2022/10/05	0	0.00	1	27.30	27.10	-1	8,782	-0.01%
2022/10/03	1	26.50	1	26.55	26.75	0	8,819	0.00%
2022/09/30	3	26.72	0	0.00	26.55	3	8,859	0.03%
2022/09/29	1	27.30	6	27.20	27.35	-5	8,855	-0.06%
2022/09/28	0	0.00	1	26.75	26.85	-1	9,189	-0.01%
2022/09/26	1	26.80	0	0.00	26.95	1	9,479	0.01%
2022/09/23	2	27.30	0	0.00	27.25	2	9,602	0.02%
2022/09/21	1	27.45	3	27.45	27.40	-2	9,831	-0.02%
2022/09/20	0	0.00	8	27.68	27.80	-8	9,690	-0.08%
2022/09/16	4	27.14	0	0.00	27.35	4	9,314	0.04%
2022/09/15	0	0.00	1	27.60	27.35	-1	9,093	-0.01%
2022/09/14	1	27.35	0	0.00	27.40	1	9,045	0.01%
2022/09/13	0	0.00	2	27.65	27.65	-2	9,082	-0.02%
2022/09/12	6	27.43	1	27.45	27.40	5	9,175	0.05%
2022/09/08	2	26.60	0	0.00	27.20	2	9,338	0.02%
2022/09/07	1	26.70	1	26.65	26.75	0	9,324	0.00%
2022/09/06	13.4	26.93	1	26.95	26.95	12.4	9,343	0.13%
2022/09/01	2	27.43	4	27.63	27.45	-2	9,245	-0.02%
2022/08/29	3	27.32	0	0.00	27.35	3	9,085	0.03%
2022/08/25	5	27.96	0	0.00	27.95	5	9,016	0.06%
2022/08/23	0	0.00	1	28.15	28.15	-1	9,089	-0.01%
2022/08/22	1	28.10	0	0.00	28.20	1	9,079	0.01%
2022/08/19	0	0.00	1	28.40	28.50	-1	9,069	-0.01%
2022/08/17	7	28.35	1	28.35	28.35	6	9,096	0.07%
2022/08/16	0	0.00	3	27.93	28.20	-3	9,090	-0.03%
2022/08/15	9.1	28.49	1	27.90	27.90	8.1	9,039	0.09%
2022/08/12	0	0.00	5	28.38	28.65	-5	8,959	-0.06%
2022/08/11	2.3	28.00	2	28.23	28.40	0.3	8,965	0.00%
2022/08/10	1	27.85	0	0.00	28.15	1	8,842	0.01%
2022/08/09	0	0.00	1	27.80	28.00	-1	8,789	-0.01%
2022/08/08	1	27.75	1	27.60	27.65	0	8,686	0.00%
2022/08/05	0	0.00	3	27.20	27.35	-3	8,636	-0.03%
2022/08/04	1	26.65	8	26.71	26.70	-7	8,585	-0.08%
2022/08/03	1	26.65	4	26.50	26.85	-3	8,611	-0.03%
2022/08/02	0	0.00	9	25.91	26.40	-9	8,779	-0.10%
2022/07/29	3	26.37	0	0.00	26.50	3	9,047	0.03%
2022/07/28	0	0.00	1	26.10	26.35	-1	9,031	-0.01%
2022/07/25	1	25.20	0	0.00	25.20	1	9,026	0.01%
2022/07/22	6	25.06	0	0.00	25.10	6	9,154	0.07%
2022/07/21	3	24.95	0	0.00	25.10	3	9,340	0.03%
2022/07/20	0	0.00	8	25.13	24.90	-8	9,412	-0.08%
2022/07/19	0	0.00	2	24.60	24.65	-2	9,608	-0.02%
2022/07/15	0.2	24.30	0	0.00	24.45	0.2	9,614	0.00%
2022/07/14	1	24.45	0	0.00	24.30	1	9,570	0.01%
2022/07/13	2	24.05	0	0.00	23.95	2	9,570	0.02%
2022/07/12	2	24.18	1	24.00	23.95	1	9,525	0.01%
2022/07/11	2	24.48	0	0.00	24.45	2	9,411	0.02%
2022/07/08	9	24.17	0	0.00	24.05	9	9,294	0.10%
2022/07/07	5.1	23.21	0	0.00	23.60	5.1	9,233	0.06%
2022/07/06	6	23.48	0	0.00	23.40	6	9,172	0.07%
2022/07/05	12.1	26.20	3	26.02	26.25	9.1	8,734	0.10%
2022/07/04	4	26.55	0	0.00	26.30	4	8,555	0.05%
2022/07/01	2	26.60	0	0.00	26.35	2	8,570	0.02%
2022/06/30	3	26.75	0	0.00	26.70	3	8,398	0.04%
2022/06/29	2.1	27.75	0	0.00	27.65	2.1	8,141	0.03%
2022/06/22	0	0.00	3	28.60	28.55	-3	8,101	-0.04%
2022/06/21	0	0.00	5	28.80	28.75	-5	8,161	-0.06%
2022/06/17	3	28.55	8	28.65	28.95	-5	8,162	-0.06%
2022/06/13	0	0.00	1	28.25	28.45	-1	8,367	-0.01%
2022/06/10	0	0.00	1	28.75	28.80	-1	8,385	-0.01%
2022/06/07	0	0.00	0	28.60	28.55	0	8,551	0.00%
2022/06/02	0	0.00	2	28.80	28.80	-2	8,880	-0.02%
2022/06/01	0	0.00	5	28.60	28.60	-5	9,181	-0.05%
2022/05/31	3	28.50	0.2	28.40	28.40	2.8	9,331	0.03%
2022/05/30	0	0.00	1	28.10	28.20	-1	9,486	-0.01%
2022/05/27	5.1	27.85	1	27.80	27.65	4.1	9,786	0.04%
2022/05/26	0.8	27.45	0	0.00	27.35	0.8	10,328	0.01%
2022/05/25	2	27.40	0	0.00	27.25	2	14,865	0.01%
2022/05/24	1	27.30	0	0.00	27.30	1	15,680	0.01%
2022/05/23	1	27.55	0	0.00	27.60	1	16,041	0.01%
2022/05/20	1	27.75	8	27.90	27.80	-7	16,292	-0.04%
2022/05/18	1	27.95	0	0.00	27.85	1	16,634	0.01%
2022/05/17	0	0.00	2	27.85	27.85	-2	16,654	-0.01%
2022/05/16	0	0.00	3	27.68	27.60	-3	16,825	-0.02%
2022/05/13	1	27.00	1	27.15	27.15	0	17,090	0.00%
2022/05/12	1	27.00	0	0.00	27.00	1	17,210	0.01%
2022/05/11	0.1	27.35	0	0.00	27.30	0.1	17,331	0.00%
2022/05/10	5	27.25	0	0.00	27.40	5	17,953	0.03%
2022/05/09	5	27.87	4	27.74	27.70	1	18,037	0.01%
2022/05/06	4	28.81	0	0.00	29.05	4	18,036	0.02%
2022/05/05	0	0.00	5	29.15	29.15	-5	18,217	-0.03%
2022/04/29	1	28.45	6	28.40	28.50	-5	19,259	-0.03%
2022/04/28	2	28.20	0	0.00	28.40	2	19,548	0.01%
2022/04/27	4.1	28.25	0	0.00	28.25	4.1	20,025	0.02%
2022/04/26	2	28.75	3	28.70	28.85	-1	20,920	0.00%
2022/04/25	6	28.68	0	0.00	28.60	6	20,981	0.03%
2022/04/22	6.1	29.10	1	29.15	29.10	5.1	20,926	0.02%
2022/04/21	4	29.35	0	0.00	29.30	4	20,976	0.02%
2022/04/20	4	29.26	1	29.30	29.15	3	21,222	0.01%
2022/04/18	5.7	29.26	0	0.00	29.35	5.7	21,638	0.03%
2022/04/15	0	0.00	4	29.30	29.40	-4	21,712	-0.02%
2022/04/13	1.1	29.30	0	0.00	29.40	1.1	21,823	0.01%
2022/04/11	2	29.15	0	0.00	29.05	2	21,787	0.01%
2022/04/08	1	29.25	0	0.00	29.15	1	21,735	0.00%
2022/04/07	17.2	29.40	3	29.67	29.25	14.2	21,684	0.07%
2022/04/06	1	29.85	0	0.00	29.80	1	21,532	0.00%
2022/03/31	10	30.00	0	0.00	29.75	10	21,547	0.05%
2022/03/30	1	29.80	2	29.90	29.85	-1	21,445	0.00%
2022/03/29	4	29.85	0	0.00	29.80	4	21,425	0.02%
2022/03/28	0	0.00	2	29.75	29.95	-2	21,459	-0.01%
2022/03/25	0	0.00	0.2	29.95	29.85	-0.2	21,537	0.00%
2022/03/24	2	29.70	0	0.00	29.70	2	21,579	0.01%
2022/03/23	2.2	30.01	3	29.97	29.80	-0.8	21,573	0.00%
2022/03/22	6	30.13	12	30.03	30.00	-6	21,462	-0.03%
2022/03/21	20	29.96	0	0.00	30.05	20	21,350	0.09%
2022/03/18	1.2	29.63	4	29.60	29.75	-2.8	21,183	-0.01%
2022/03/17	5.2	29.60	12.7	29.56	29.60	-7.5	21,161	-0.04%
2022/03/15	1	29.35	0	0.00	29.35	1	20,977	0.00%
2022/03/14	1	29.80	1	29.75	29.65	0	20,942	0.00%
2022/03/09	13.6	28.89	1	28.95	28.80	12.6	20,932	0.06%
2022/03/08	0	0.00	1	28.95	28.95	-1	20,708	0.00%
2022/03/07	16.1	29.00	0	0.00	28.90	16.1	20,692	0.08%
2022/03/03	2	29.45	2	29.45	29.50	0	20,771	0.00%
2022/03/02	0	0.00	2	29.25	29.35	-2	20,565	-0.01%
2022/03/01	2	29.55	0	0.00	29.35	2	20,298	0.01%
2022/02/25	12	29.31	4	29.25	29.40	8	19,738	0.04%
2022/02/24	11	29.33	10	29.32	29.25	1	15,179	0.01%
2022/02/23	1	29.90	0	0.00	30.00	1	14,379	0.01%
2022/02/22	2.4	30.16	11	30.20	30.25	-8.6	14,076	-0.06%
2022/02/21	0	0.00	1	30.15	30.30	-1	13,822	-0.01%
2022/02/18	2.1	30.30	1	30.25	30.30	1.1	13,645	0.01%
2022/02/17	1	30.50	3	30.50	30.60	-2	13,443	-0.01%
2022/02/16	10	30.48	3	30.43	30.40	7	13,387	0.05%
2022/02/15	5.4	30.24	0	0.00	30.65	5.4	13,191	0.04%
2022/02/14	9	30.39	0	0.00	30.30	9	12,885	0.07%
2022/02/11	9	30.71	2.4	30.96	31.00	6.6	12,731	0.05%
2022/02/10	16	30.64	6	30.70	30.80	10	12,609	0.08%
2022/02/09	1	31.80	3	31.97	32.00	-2	12,229	-0.02%
2022/02/08	3.5	31.81	22.2	31.84	32.00	-18.7	12,001	-0.16%
2022/02/07	1	31.50	6	31.47	31.60	-5	11,987	-0.04%
2022/01/26	2	31.35	0	0.00	31.35	2	11,803	0.02%
2022/01/25	4	31.45	14	31.43	31.60	-10	11,590	-0.09%
2022/01/24	4.1	30.99	3	30.95	31.45	1.1	11,204	0.01%
2022/01/21	8	31.09	2	31.05	31.25	6	10,801	0.06%
2022/01/20	10	31.12	8	31.19	31.50	2	10,475	0.02%
2022/01/19	7	30.24	32.3	30.95	30.95	-25.3	9,896	-0.26%
2022/01/18	1	30.20	2	30.15	30.00	-1	8,844	-0.01%
2022/01/17	3	30.07	2.1	30.05	30.15	0.9	8,720	0.01%
2022/01/14	2	29.68	4	29.84	29.85	-2	8,630	-0.02%
2022/01/13	3	29.88	1	29.80	30.00	2	8,751	0.02%
2022/01/12	4	29.70	11	29.65	29.75	-7	8,633	-0.08%
2022/01/11	4	29.23	0	0.00	29.35	4	8,401	0.05%
2022/01/10	3	29.10	14.1	29.14	29.10	-11.1	8,222	-0.13%
2022/01/07	0	0.00	1	28.95	29.05	-1	8,195	-0.01%
2022/01/06	4	28.95	0	0.00	28.95	4	8,183	0.05%
2022/01/04	0.7	29.15	15	29.05	29.10	-14.3	8,331	-0.17%
2021/12/30	0	0.00	1	29.20	29.15	-1	8,766	-0.01%
2021/12/29	0	0.00	5	29.24	29.25	-5	8,830	-0.06%
2021/12/27	1	29.10	3.1	29.10	29.20	-2.1	8,883	-0.02%
2021/12/24	1	29.05	0	0.00	29.10	1	8,970	0.01%
2021/12/23	1	29.00	0	0.00	28.95	1	8,972	0.01%
2021/12/22	0	0.00	0	29.00	28.95	0	9,038	0.00%
2021/12/21	2	29.05	0	0.00	28.95	2	8,999	0.02%
2021/12/20	5	28.80	21	28.71	28.90	-16	8,949	-0.18%
2021/12/17	3	28.95	1	28.90	28.85	2	8,894	0.02%
2021/12/16	2	28.88	0	0.00	29.05	2	8,842	0.02%
2021/12/15	1	28.85	0	0.00	29.00	1	8,920	0.01%
2021/12/14	2	28.95	3	28.95	29.00	-1	9,055	-0.01%
2021/12/13	14	29.34	4	29.45	29.00	10	9,093	0.11%
2021/12/10	1	29.15	0	0.00	29.25	1	9,183	0.01%
2021/12/09	9	29.12	3	29.35	29.15	6	9,208	0.07%
2021/12/08	2	29.18	0.8	29.25	29.20	1.2	9,224	0.01%
2021/12/03	3	29.17	0	0.00	29.15	3	9,194	0.03%
2021/12/02	2	29.15	4.3	29.25	29.15	-2.3	9,150	-0.03%
2021/12/01	4.1	29.06	0	0.00	29.30	4.1	9,177	0.04%
2021/11/30	5	29.65	13	29.77	28.60	-8	9,029	-0.09%
2021/11/29	1	28.80	2	29.05	29.30	-1	8,533	-0.01%
2021/11/26	0	0.00	2	29.10	29.15	-2	8,478	-0.02%
2021/11/25	0	0.00	19.7	29.45	29.65	-19.7	8,556	-0.23%
2021/11/23	6	29.08	0	0.00	29.10	6	8,519	0.07%
2021/11/22	0	0.00	2	29.38	29.40	-2	8,569	-0.02%
2021/11/19	0.2	28.90	4	29.09	29.20	-3.8	8,606	-0.04%
2021/11/18	4	28.76	0	0.00	28.80	4	8,619	0.05%
2021/11/17	3	28.87	1.7	28.96	28.80	1.3	8,680	0.01%
2021/11/16	1	28.70	0	0.00	29.05	1	8,713	0.01%
2021/11/15	0	0.00	3	28.70	28.75	-3	8,784	-0.03%
2021/11/10	2	28.60	0	0.00	28.95	2	9,163	0.02%
2021/11/09	0	0.00	3	28.65	28.85	-3	9,297	-0.03%
2021/11/08	8	28.46	13	28.60	28.45	-5	9,288	-0.05%
2021/11/05	1	29.50	0	0.00	29.55	1	9,167	0.01%
2021/11/04	4	29.44	4	29.44	29.80	0	9,214	0.00%
2021/11/03	2	29.20	1	29.15	29.30	1	9,028	0.01%
2021/11/01	1	29.20	0	0.00	29.10	1	9,537	0.01%
2021/10/29	1	29.20	1	29.15	29.20	0	9,619	0.00%
2021/10/27	0	0.00	4	29.24	29.35	-4	9,985	-0.04%
2021/10/26	0	0.00	2	29.20	29.30	-2	10,226	-0.02%
2021/10/25	2	29.20	16	29.17	29.20	-14	10,286	-0.14%
2021/10/22	0	0.00	21	29.23	29.25	-21	10,483	-0.20%
2021/10/21	8	29.18	11	29.15	29.10	-3	10,481	-0.03%
2021/10/20	10.1	28.80	8	28.79	28.90	2.1	10,426	0.02%
2021/10/19	15	28.38	28	28.45	28.50	-13	10,454	-0.12%
2021/10/18	2	28.60	0	0.00	28.35	2	10,711	0.02%
2021/10/15	0	0.00	6	28.50	28.70	-6	12,208	-0.05%
2021/10/14	3	28.50	0	0.00	28.40	3	12,692	0.02%
2021/10/13	0	0.00	6	28.69	28.70	-6	12,980	-0.05%
2021/10/12	1	28.10	4	28.45	28.70	-3	13,135	-0.02%
2021/10/08	9	28.31	6	28.49	28.40	3	13,243	0.02%
2021/10/07	15	28.35	49	28.36	28.35	-34	13,279	-0.26%
2021/10/06	0	0.00	1	27.40	27.55	-1	13,170	-0.01%
2021/10/04	2	27.18	10.1	27.30	27.15	-8.1	13,283	-0.06%
2021/10/01	0	0.00	1	27.25	27.45	-1	13,427	-0.01%
2021/09/30	2	27.15	0.1	27.50	27.50	1.9	13,451	0.01%
2021/09/29	3	27.23	2	27.20	27.25	1	13,541	0.01%
2021/09/28	30	27.55	0	0.00	27.70	30	13,644	0.22%
2021/09/23	0	0.00	7	27.75	27.75	-7	14,059	-0.05%
2021/09/22	1	27.20	0	0.00	27.40	1	14,101	0.01%
2021/09/17	0	0.00	3	27.60	27.70	-3	14,159	-0.02%
2021/09/16	5	27.64	66	27.70	27.70	-61	14,152	-0.43%
2021/09/15	72	27.34	2	27.80	27.75	70	14,166	0.49%
2021/09/14	1	27.25	3	27.32	27.20	-2	14,033	-0.01%
2021/09/13	3	27.02	1	27.00	27.05	2	14,016	0.01%
2021/09/09	9	27.14	0	0.00	27.10	9	14,211	0.06%
2021/09/08	5	27.15	0	0.00	27.20	5	14,292	0.03%
2021/09/06	1	27.55	0	0.00	27.55	1	14,502	0.01%
2021/09/03	2.1	27.57	0	0.00	27.55	2.1	14,530	0.01%
2021/09/02	1	27.55	1	27.65	27.50	0	14,725	0.00%
2021/09/01	0.1	27.65	0	0.00	27.55	0.1	14,856	0.00%
2021/08/30	6	27.54	70	27.45	27.65	-64	14,854	-0.43%
2021/08/27	1	27.40	1	27.45	27.50	0	14,902	0.00%
2021/08/26	54.4	27.39	30	27.35	27.35	24.4	14,962	0.16%
2021/08/25	1.1	27.75	6	27.79	27.75	-4.9	15,092	-0.03%
2021/08/24	2.1	27.53	0	0.00	27.60	2.1	15,225	0.01%
2021/08/23	2	26.98	0.1	27.10	26.95	1.9	15,310	0.01%
2021/08/19	1	26.80	0	0.00	26.70	1	16,216	0.01%
2021/08/18	4	26.90	0	0.00	27.00	4	16,212	0.02%
2021/08/17	6	26.89	0	0.00	26.75	6	16,279	0.04%
2021/08/16	8.3	26.84	0	0.00	26.70	8.3	16,316	0.05%
2021/08/13	34	27.14	30	27.15	27.15	4	16,292	0.02%
2021/08/12	2	27.20	0	0.00	27.35	2	16,283	0.01%
2021/08/11	8	27.23	1	27.25	27.20	7	16,355	0.04%
2021/08/10	38	27.15	32	27.15	27.20	6	16,448	0.04%
2021/08/09	30	27.20	30	27.35	27.30	0	16,610	0.00%
2021/08/06	6	27.58	0	0.00	27.70	6	16,679	0.04%
2021/08/05	37	27.18	25	27.11	27.10	12	16,561	0.07%
2021/08/04	14	27.20	11	27.16	27.30	3	16,863	0.02%
2021/08/03	26.4	27.26	10	27.40	27.40	16.4	17,018	0.10%
2021/08/02	3	27.52	13	27.54	27.60	-10	17,057	-0.06%
2021/07/30	12	27.80	0	0.00	27.75	12	16,996	0.07%
2021/07/29	7	28.01	2	28.00	28.00	5	16,936	0.03%
2021/07/28	30	27.90	23	28.05	28.05	7	17,088	0.04%
2021/07/27	8	28.16	33	28.20	28.15	-25	17,297	-0.14%
2021/07/26	4	28.19	1	28.40	28.10	3	17,603	0.02%
2021/07/23	12	28.19	0	0.00	28.10	12	17,588	0.07%
2021/07/22	34	28.40	10	28.50	28.20	24	17,556	0.14%
2021/07/21	114	28.35	1	28.30	28.05	113	17,414	0.65%	大買/鉅額交易
2021/07/20	12	31.25	4	31.31	31.20	8	16,072	0.05%
2021/07/19	69	31.52	2	31.60	31.65	67	15,731	0.43%
2021/07/16	38	31.74	0	0.00	31.75	38	15,823	0.24%
2021/07/15	9	32.03	0	0.00	31.95	9	15,840	0.06%
2021/07/14	1	32.35	0	0.00	32.10	1	15,771	0.01%
2021/07/13	11	32.68	6	32.58	32.20	5	15,830	0.03%
2021/07/12	1	32.80	1.2	32.83	32.65	-0.2	15,761	0.00%
2021/07/09	4	32.61	6	32.60	32.70	-2	15,802	-0.01%
2021/07/08	7.7	32.85	43	32.96	32.80	-35.3	16,007	-0.22%
2021/07/07	5	32.55	2	32.70	32.75	3	16,035	0.02%
2021/07/06	2	32.65	6	32.68	32.70	-4	16,221	-0.02%
2021/07/05	12.2	32.59	4.4	32.53	32.55	7.8	16,263	0.05%
2021/07/02	8	32.04	13	31.86	32.35	-5	16,203	-0.03%
2021/07/01	15	31.24	1	31.35	31.05	14	16,089	0.09%
2021/06/30	0.1	31.00	0	0.00	31.00	0.1	16,096	0.00%
2021/06/29	5	30.75	0	0.00	30.75	5	16,144	0.03%
2021/06/28	4	30.86	1	30.95	30.80	3	16,267	0.02%
2021/06/25	4	30.80	1	30.90	30.80	3	16,274	0.02%
2021/06/24	2	30.50	0	0.00	30.40	2	16,354	0.01%
2021/06/23	0	0.00	20	30.55	30.40	-20	16,487	-0.12%
2021/06/22	0	0.00	2	30.63	30.40	-2	16,918	-0.01%
2021/06/21	4	30.59	0	0.00	30.30	4	17,834	0.02%
2021/06/18	25.2	30.76	0	0.00	30.65	25.2	18,194	0.14%
2021/06/17	1	30.70	0	0.00	30.60	1	18,405	0.01%
2021/06/16	1	30.90	2	30.80	30.60	-1	19,062	-0.01%
2021/06/15	2	30.15	0	0.00	30.15	2	19,614	0.01%
2021/06/11	1	30.25	0	0.00	30.15	1	19,612	0.01%
2021/06/10	11	30.09	13	30.15	30.25	-2	19,681	-0.01%
2021/06/09	0	0.00	1	30.15	30.20	-1	19,730	-0.01%
2021/06/07	5	30.59	21	30.55	30.55	-16	19,818	-0.08%
2021/06/03	21.3	31.26	25	31.25	31.25	-3.7	19,870	-0.02%
2021/06/02	21	31.16	37	31.45	31.35	-16	19,923	-0.08%
2021/06/01	19	31.33	22	31.23	31.40	-3	19,887	-0.02%
2021/05/31	4	30.61	21	30.70	30.75	-17	19,846	-0.09%
2021/05/28	1	30.00	8.1	30.25	30.55	-7.1	19,835	-0.04%
2021/05/27	6	29.57	3	29.65	29.55	3	19,905	0.01%
2021/05/26	6	29.75	3	29.70	29.70	3	19,518	0.02%
2021/05/25	1.3	29.68	0	0.00	29.55	1.3	19,581	0.01%
2021/05/24	11	28.73	3	29.15	29.30	8	19,634	0.04%
2021/05/21	0.2	29.30	0	0.00	29.10	0.2	19,682	0.00%
2021/05/20	3.3	29.44	0	0.00	29.20	3.3	19,584	0.02%
2021/05/18	16	28.61	3	28.70	28.70	13	19,648	0.07%
2021/05/17	19.1	28.38	10	27.90	27.90	9.1	19,605	0.05%
2021/05/14	6	29.75	2	29.70	29.55	4	19,375	0.02%
2021/05/13	3.1	29.50	0	30.00	29.70	3.1	19,318	0.02%
2021/05/12	16	29.88	17	29.96	30.00	-1	19,135	-0.01%
2021/05/11	5	30.57	1	30.55	30.50	4	18,813	0.02%
2021/05/10	3	30.75	10.1	30.80	31.20	-7.1	18,683	-0.04%
2021/05/07	5	31.15	3	31.00	31.15	2	19,015	0.01%
2021/05/06	19	30.86	2	31.10	30.75	17	19,568	0.09%
2021/05/05	8	30.90	0	0.00	30.80	8	20,029	0.04%
2021/05/04	11	31.00	24	30.76	31.15	-13	19,961	-0.07%
2021/05/03	49	31.81	34.2	31.72	31.65	14.8	19,780	0.07%
2021/04/29	5	32.51	0	0.00	32.70	5	19,586	0.03%
2021/04/28	10.3	32.65	11	32.65	32.70	-0.7	19,594	0.00%
2021/04/27	7	32.61	0	0.00	32.60	7	19,730	0.04%
2021/04/26	6	32.77	8	32.84	32.80	-2	19,659	-0.01%
2021/04/23	6	32.28	2	32.30	32.45	4	19,574	0.02%
2021/04/22	29	32.66	10	32.72	32.55	19	19,688	0.10%
2021/04/21	3	33.03	7	33.04	33.00	-4	19,681	-0.02%
2021/04/20	3	33.10	15.2	33.05	33.10	-12.2	19,604	-0.06%
2021/04/19	11	33.07	1	33.10	33.05	10	19,556	0.05%
2021/04/16	7	32.95	1.3	32.92	32.95	5.7	19,469	0.03%
2021/04/15	13	32.79	0	0.00	32.85	13	19,541	0.07%
2021/04/14	38	32.86	23	32.95	33.00	15	19,450	0.08%
2021/04/13	3	33.43	5.1	33.40	33.15	-2.1	19,250	-0.01%
2021/04/12	28	33.46	5	33.47	33.40	23	19,191	0.12%
2021/04/09	6	33.70	32.5	33.70	33.70	-26.5	19,040	-0.14%
2021/04/08	19	33.61	2	33.65	33.55	17	18,929	0.09%
2021/04/07	38	33.46	28	33.45	33.45	10	18,819	0.05%
2021/04/06	7	33.45	4	33.47	33.40	3	18,656	0.02%
2021/04/01	1	33.40	22	33.42	33.40	-21	18,698	-0.11%
2021/03/31	2	33.53	20	33.50	33.50	-18	18,637	-0.10%
2021/03/30	10.8	33.64	17.2	33.60	33.85	-6.3	18,519	-0.03%
2021/03/29	3	33.45	2.1	33.41	33.55	0.9	18,451	0.00%
2021/03/26	1	33.30	0	0.00	33.45	1	18,397	0.01%
2021/03/25	54	33.21	68	33.16	33.20	-14	18,661	-0.08%
2021/03/24	60	33.88	42	33.98	33.75	18	18,375	0.10%
2021/03/23	30	34.12	35	34.33	34.75	-5	17,678	-0.03%
2021/03/22	30	34.07	26	34.21	34.35	4	17,445	0.02%
2021/03/19	17	33.98	16	34.04	33.85	1	17,615	0.01%
2021/03/18	12	33.83	44	33.79	33.85	-32	17,268	-0.19%
2021/03/17	15	32.55	5.1	32.61	32.65	9.9	16,685	0.06%
2021/03/16	3	32.58	10	32.55	32.60	-7	16,767	-0.04%
2021/03/15	6	32.77	4	32.65	32.60	2	16,836	0.01%
2021/03/12	0	0.00	8	32.43	32.40	-8	16,874	-0.05%
2021/03/11	5	32.20	3	32.30	32.25	2	16,894	0.01%
2021/03/10	5	32.21	9	32.19	32.10	-4	16,992	-0.02%
2021/03/09	0	0.00	11	31.98	32.00	-11	17,174	-0.06%
2021/03/08	0	0.00	1	31.70	31.80	-1	17,336	-0.01%
2021/03/05	0	0.00	3	31.65	31.65	-3	17,400	-0.02%
2021/03/04	1	31.10	5.7	31.24	31.35	-4.7	17,900	-0.03%
2021/03/03	15	31.22	10	31.35	31.40	5	17,975	0.03%
2021/03/02	13	31.82	1	31.35	31.35	12	17,826	0.07%
2021/02/26	78	31.41	12	31.72	32.00	66	17,634	0.37%
2021/02/25	4	31.76	0	0.00	31.70	4	17,263	0.02%
2021/02/24	11	31.99	8	32.03	31.90	3	17,199	0.02%
2021/02/23	30	31.70	14	31.70	31.80	16	17,047	0.09%
2021/02/22	2	31.40	2	31.28	31.30	0	16,982	0.00%
2021/02/19	1	30.85	3	30.80	31.15	-2	17,001	-0.01%
2021/02/18	17	30.85	26	30.80	30.80	-9	17,007	-0.05%
2021/02/17	14	31.05	14	31.00	31.00	0	17,080	0.00%
2021/02/05	8	30.80	1	30.80	30.80	7	17,294	0.04%
2021/02/04	16	30.85	13	30.75	30.75	3	17,281	0.02%
2021/02/03	15	30.96	13	31.20	31.10	2	17,275	0.01%
2021/02/02	5	31.21	7	31.11	31.15	-2	17,264	-0.01%
2021/02/01	12	30.80	7	30.79	31.10	5	17,212	0.03%
2021/01/29	30	31.97	34.4	31.68	31.25	-4.4	17,075	-0.03%
2021/01/28	25	32.59	23	32.58	32.70	2	16,547	0.01%
2021/01/27	11	32.03	29	32.08	32.35	-18	15,969	-0.11%
2021/01/26	3	31.35	1	31.00	30.85	2	15,400	0.01%
2021/01/25	13	31.05	7	31.13	31.20	6	15,324	0.04%
2021/01/22	0	0.00	14	30.78	30.70	-14	15,169	-0.09%
2021/01/21	17	30.10	0	0.00	29.90	17	15,053	0.11%
2021/01/20	11	30.14	12	30.85	30.00	-1	15,065	-0.01%
2021/01/19	0	0.00	2	31.03	30.75	-2	14,868	-0.01%
2021/01/18	1	30.30	3	30.80	30.65	-2	14,940	-0.01%
2021/01/15	10	31.45	9	31.73	31.00	1	14,884	0.01%
2021/01/14	56	31.52	30	31.48	31.65	26	14,880	0.17%
2021/01/13	2	31.05	1.1	30.98	30.90	0.9	14,588	0.01%
2021/01/11	4	30.90	0	0.00	31.00	4	14,358	0.03%
2021/01/08	0	0.00	4.1	30.92	31.00	-4.1	14,310	-0.03%
2021/01/07	0	0.00	2	30.35	30.50	-2	14,310	-0.01%
2021/01/06	41	30.38	6	30.28	30.35	35	14,332	0.24%
2021/01/05	3	30.42	2	30.40	30.50	1	14,261	0.01%
2021/01/04	2	30.73	0	0.00	30.80	2	14,338	0.01%
2020/12/31	0	0.00	4	30.95	31.00	-4	14,232	-0.03%
2020/12/30	1	30.80	22	30.78	31.15	-21	14,284	-0.15%
2020/12/29	0.1	30.80	25.3	31.05	30.95	-25.2	14,241	-0.18%
2020/12/28	1	30.80	0	0.00	31.05	1	14,242	0.01%
2020/12/25	0.1	30.55	0.4	30.55	30.55	-0.3	14,281	0.00%
2020/12/24	20	30.38	15	30.36	30.65	5	14,304	0.03%
2020/12/23	1	29.95	0	30.05	30.00	1	14,316	0.01%
2020/12/22	18	30.17	4	30.26	30.05	14	14,312	0.10%
2020/12/21	6	29.38	13	29.65	30.05	-7	14,500	-0.05%
2020/12/18	0	0.00	7.1	30.31	30.20	-7.1	14,448	-0.05%
2020/12/17	4	30.34	2	30.60	30.40	2	14,367	0.01%
2020/12/16	0	0.00	5	30.63	31.05	-5	14,155	-0.04%
2020/12/15	31	30.11	38	30.09	30.05	-7	14,004	-0.05%
2020/12/14	20	31.07	5	31.07	31.05	15	13,637	0.11%
2020/12/11	2	31.55	4	31.35	31.60	-2	13,407	-0.01%
2020/12/10	7	31.61	3	31.52	31.65	4	13,431	0.03%
2020/12/09	6	32.08	34	32.10	32.15	-28	13,358	-0.21%
2020/12/08	9	31.71	4.3	31.88	31.80	4.7	13,298	0.04%
2020/12/07	14	31.50	11	31.54	31.55	3	13,328	0.02%
2020/12/04	2	31.15	6	31.30	31.30	-4	13,346	-0.03%
2020/12/03	3	31.28	0	0.00	31.30	3	13,311	0.02%
2020/12/02	11	31.14	39	31.26	31.45	-28	13,065	-0.21%
2020/12/01	1	30.85	0	30.70	30.65	1	12,992	0.01%
2020/11/30	96	30.97	13	30.88	29.85	83	12,941	0.64%
2020/11/27	0	0.00	16	30.79	30.95	-16	12,362	-0.13%
2020/11/26	20	30.25	5	30.24	30.30	15	12,214	0.12%
2020/11/25	14	30.07	10	30.20	30.05	4	12,470	0.03%
2020/11/24	2	30.18	4	30.25	30.25	-2	12,502	-0.02%
2020/11/23	4	30.14	2	30.40	30.10	2	12,574	0.02%
2020/11/20	5	29.99	7	30.06	30.05	-2	12,639	-0.02%
2020/11/19	9	29.92	0	0.00	29.95	9	13,095	0.07%
2020/11/18	3	30.12	0	0.00	30.15	3	13,270	0.02%
2020/11/17	12	30.30	7	30.28	30.30	5	13,303	0.04%
2020/11/16	8	30.26	5.3	30.29	30.40	2.7	13,666	0.02%
2020/11/13	34	30.10	27	30.25	30.30	7	13,937	0.05%
2020/11/12	2	29.08	3	29.20	29.20	-1	13,711	-0.01%
2020/11/11	2	29.30	0	0.00	29.45	2	13,805	0.01%
2020/11/10	1	29.50	0	0.00	29.15	1	13,896	0.01%
2020/11/09	1	29.35	6.2	29.40	29.50	-5.2	14,204	-0.04%
2020/11/06	0	0.00	3	29.18	29.15	-3	14,334	-0.02%
2020/11/05	1	29.20	5	29.31	29.10	-4	14,507	-0.03%
2020/11/04	7	28.96	1	29.05	29.00	6	14,677	0.04%
2020/11/03	1	28.55	1.1	28.52	28.75	-0.1	14,804	0.00%
2020/11/02	1	28.25	0	0.00	28.35	1	14,923	0.01%
2020/10/30	5	28.66	2	28.63	28.50	3	15,195	0.02%
2020/10/29	7	28.79	0	0.00	28.70	7	15,516	0.05%
2020/10/28	2	29.55	3	29.47	29.15	-1	15,648	-0.01%
2020/10/27	1	29.00	2.6	29.10	29.00	-1.6	15,788	-0.01%
2020/10/26	8	29.38	3	29.37	29.30	5	15,965	0.03%
2020/10/23	3	28.85	1	28.95	28.85	2	15,965	0.01%
2020/10/22	5	28.56	10.1	28.73	28.75	-5.1	16,121	-0.03%
2020/10/21	9	28.89	0	0.00	28.55	9	16,129	0.06%
2020/10/20	10	28.89	12	29.00	28.95	-2	16,591	-0.01%
2020/10/19	2	28.75	2	28.75	28.80	0	17,134	0.00%
2020/10/16	2	29.05	0.4	29.00	28.80	1.6	17,377	0.01%
2020/10/15	14	29.17	3	29.73	29.10	11	17,940	0.06%
2020/10/14	7	28.87	23	29.10	29.05	-16	18,796	-0.09%
2020/10/13	1	28.55	60	28.53	28.70	-59	19,194	-0.31%
2020/10/12	44	28.92	30	28.85	28.85	14	19,999	0.07%
2020/10/08	1	29.70	82	29.60	29.70	-81	20,058	-0.40%
2020/10/07	42	29.25	0	0.00	29.35	42	20,337	0.21%
2020/10/05	18	29.79	7	29.76	29.55	11	20,907	0.05%
2020/09/30	3	29.83	3	30.10	29.80	0	21,182	0.00%
2020/09/28	1	29.25	2	29.68	29.70	-1	22,677	0.00%
2020/09/25	1	29.15	0	0.00	29.15	1	23,163	0.00%
2020/09/24	18	29.04	35	29.00	28.85	-17	23,278	-0.07%
2020/09/23	42	29.73	0	0.00	29.95	42	23,293	0.18%
2020/09/22	6	29.01	20	29.20	29.10	-14	23,223	-0.06%
2020/09/21	15	29.83	0	0.00	29.50	15	23,384	0.06%
2020/09/17	3.1	29.83	2	29.70	29.65	1.1	24,067	0.00%
2020/09/16	9	30.24	1.1	30.48	30.10	7.9	24,572	0.03%
2020/09/15	5	29.78	0	0.00	29.75	5	24,802	0.02%
2020/09/14	3	29.85	50.2	29.75	30.10	-47.2	25,480	-0.19%
2020/09/11	5	29.73	2	29.90	29.90	3	26,124	0.01%
2020/09/10	57	30.04	13	30.03	29.80	44	26,381	0.17%
2020/09/09	19	30.21	2	30.45	30.45	17	26,211	0.06%
2020/09/08	6	30.88	10	30.80	30.70	-4	26,220	-0.02%
2020/09/07	5	31.40	0	0.00	31.30	5	26,257	0.02%
2020/09/04	1.8	31.44	0	0.00	31.75	1.8	26,490	0.01%
2020/09/03	6	31.87	0	0.00	31.70	6	26,531	0.02%
2020/09/02	1	32.20	3	32.30	32.25	-2	26,768	-0.01%
2020/09/01	1	32.00	2	32.50	32.35	-1	26,957	0.00%
2020/08/31	6	32.50	0	0.00	31.90	6	26,976	0.02%
2020/08/28	4	32.63	5	32.67	32.60	-1	26,817	0.00%
2020/08/27	2	33.10	1	33.05	33.15	1	26,914	0.00%
2020/08/26	5	33.40	5	33.65	33.60	0	26,905	0.00%
2020/08/25	10	33.61	2	33.73	34.00	8	26,848	0.03%
2020/08/24	5	32.45	7	32.36	32.60	-2	26,739	-0.01%
2020/08/21	11	31.24	5	31.37	31.30	6	26,576	0.02%
2020/08/20	22	30.97	26	30.92	30.90	-4	26,599	-0.02%
2020/08/19	18	33.14	6	32.88	32.40	12	26,146	0.05%
2020/08/18	17	34.05	4	34.20	33.90	13	25,677	0.05%
2020/08/17	3	34.47	5	34.48	34.50	-2	25,642	-0.01%
2020/08/14	20	35.06	0	0.00	34.75	20	25,563	0.08%
2020/08/13	10	35.18	5	35.29	34.85	5	25,531	0.02%
2020/08/12	0	0.00	3	34.50	34.70	-3	25,390	-0.01%
2020/08/11	32	34.00	14	33.86	34.00	18	25,355	0.07%
2020/08/10	17	34.26	10	34.47	34.50	7	25,399	0.03%
2020/08/07	12	34.90	9	34.95	34.90	3	25,411	0.01%
2020/08/06	8	34.59	32	34.77	34.95	-24	25,295	-0.09%
2020/08/05	49	34.97	26.3	34.98	34.90	22.7	25,235	0.09%
2020/08/04	26	34.44	33	34.62	35.00	-7	24,978	-0.03%
2020/08/03	23	33.92	1	34.10	33.85	22	24,798	0.09%
2020/07/31	31	34.46	0.1	34.50	34.50	30.9	24,671	0.13%
2020/07/30	7	34.38	19	34.53	34.60	-12	24,446	-0.05%
2020/07/29	0	0.00	1	33.80	33.80	-1	24,306	0.00%
2020/07/28	25	33.69	2	34.08	33.25	23	24,304	0.09%
2020/07/27	5	33.40	1	33.15	33.25	4	24,479	0.02%
2020/07/24	46	34.54	28.1	34.40	34.10	17.9	24,440	0.07%
2020/07/23	53	35.53	30	35.56	35.60	23	23,976	0.10%
2020/07/22	3	34.03	16	34.13	34.25	-13	23,476	-0.06%
2020/07/21	29	34.00	20.5	33.91	33.90	8.5	23,295	0.04%
2020/07/20	34	32.78	45	32.96	32.95	-11	22,719	-0.05%
2020/07/17	113	35.78	114.6	35.66	35.80	-1.6	21,717	-0.01%	大買/大賣/
2020/07/16	29	35.37	33	35.48	36.00	-4	21,458	-0.02%
2020/07/15	0	0.00	16	34.04	34.05	-16	20,700	-0.08%
2020/07/14	17	33.80	18	33.92	34.10	-1	20,543	0.00%
2020/07/13	11	33.84	4	34.00	34.20	7	20,361	0.03%
2020/07/10	14	32.85	11.6	33.45	32.55	2.4	20,175	0.01%
2020/07/09	46	33.77	36	33.73	33.40	10	20,251	0.05%
2020/07/08	29	33.34	40	33.41	33.45	-11	19,957	-0.06%
2020/07/07	71	35.26	34	34.59	34.50	37	19,252	0.19%
2020/07/06	30	38.75	19.4	38.29	38.65	10.6	18,297	0.06%
2020/07/03	0	0.00	5	37.50	37.20	-5	17,841	-0.03%
2020/07/02	4	36.90	2	37.30	37.15	2	17,796	0.01%
2020/07/01	5	36.72	3	36.65	36.80	2	17,701	0.01%
2020/06/30	4	35.93	0	0.00	35.80	4	17,522	0.02%
2020/06/29	4	35.76	2	35.53	35.65	2	17,474	0.01%
2020/06/24	21	35.99	2	36.30	35.65	19	17,243	0.11%
2020/06/23	3	35.90	21	35.35	36.00	-18	17,191	-0.10%
2020/06/22	1	35.00	15	34.93	34.80	-14	17,223	-0.08%
2020/06/19	12	34.64	16.5	34.72	34.65	-4.5	16,876	-0.03%
2020/06/18	7	33.99	580	33.04	34.00	-573	16,268	-3.52%	大賣/鉅額交易
2020/06/17	9	32.21	28	31.86	32.25	-19	15,614	-0.12%
2020/06/16	2	31.28	13	31.42	31.45	-11	15,581	-0.07%
2020/06/15	4	31.23	3.1	31.15	31.10	0.9	15,850	0.01%
2020/06/12	10	29.55	10	30.30	30.70	0	15,963	0.00%
2020/06/11	35	31.94	41.2	31.63	30.65	-6.2	16,131	-0.04%
2020/06/10	0	0.00	34	31.42	31.45	-34	16,046	-0.21%
2020/06/09	4	31.30	2.1	31.26	31.15	1.9	16,115	0.01%
2020/06/08	0	0.00	16.3	30.18	30.45	-16.3	16,095	-0.10%
2020/06/05	2	29.85	1	29.90	29.80	1	15,920	0.01%
2020/06/04	3	29.70	2	29.70	29.85	1	15,885	0.01%
2020/06/03	3	29.60	2	29.60	29.55	1	15,994	0.01%
2020/06/02	2	29.20	5	29.23	29.15	-3	15,975	-0.02%
2020/06/01	0	0.00	3	29.00	29.00	-3	15,911	-0.02%
2020/05/29	1	28.25	0	0.00	28.60	1	15,862	0.01%
2020/05/28	13	28.55	0	0.00	28.50	13	15,593	0.08%
2020/05/27	15	28.38	16	28.40	28.60	-1	15,671	-0.01%
2020/05/26	2	28.23	0	0.00	28.20	2	15,660	0.01%
2020/05/25	2	28.03	6.1	28.11	28.20	-4.1	15,661	-0.03%
2020/05/22	6	28.15	1	28.10	28.40	5	15,642	0.03%
2020/05/21	5	28.30	0	0.00	28.35	5	15,516	0.03%
2020/05/20	6	28.35	10	28.35	28.15	-4	15,471	-0.03%
2020/05/19	1	28.30	25	28.07	28.30	-24	15,304	-0.16%
2020/05/18	1	27.60	0	0.00	27.55	1	15,109	0.01%
2020/05/15	28	28.02	15	28.02	28.10	13	14,963	0.09%
2020/05/14	0	0.00	12	27.96	27.95	-12	14,826	-0.08%
2020/05/13	1	27.70	0	0.00	27.55	1	14,627	0.01%
2020/05/12	5	27.54	0	0.00	27.50	5	14,527	0.03%
2020/05/11	1	27.85	0	27.80	27.80	1	14,438	0.01%
2020/05/08	3	27.47	0	0.00	27.45	3	14,348	0.02%
2020/05/07	1	27.70	0	0.00	27.70	1	14,148	0.01%
2020/05/06	25	27.83	31	27.75	27.80	-6	14,116	-0.04%
2020/05/05	5	27.76	1	27.95	27.75	4	14,084	0.03%
2020/05/04	0	0.00	2	27.55	27.85	-2	14,076	-0.01%
2020/04/30	11	27.80	6	28.18	28.25	5	14,023	0.04%
2020/04/29	1	27.15	27	27.64	27.70	-26	13,812	-0.19%
2020/04/28	0	0.00	2	26.73	26.90	-2	13,693	-0.01%
2020/04/27	3	26.60	10	26.48	26.50	-7	14,075	-0.05%
2020/04/24	2	26.05	5	26.10	26.00	-3	14,009	-0.02%
2020/04/23	8	25.95	0	0.00	26.00	8	14,093	0.06%
2020/04/22	2	25.20	4	25.05	25.55	-2	14,082	-0.01%
2020/04/21	9	25.43	1	25.80	25.30	8	14,140	0.06%
2020/04/20	18	26.04	5	25.95	26.00	13	14,000	0.09%
2020/04/17	7	26.26	8	26.58	26.05	-1	13,943	-0.01%
2020/04/16	9	26.18	0	0.00	26.20	9	13,857	0.06%
2020/04/15	9	26.57	0.5	26.50	26.50	8.5	13,799	0.06%
2020/04/14	24	26.69	19	26.49	26.70	5	13,667	0.04%
2020/04/13	0	0.00	3	25.50	25.65	-3	13,389	-0.02%
2020/04/10	23	25.19	0	0.00	25.25	23	13,364	0.17%
2020/04/09	10	25.10	22	25.21	25.05	-12	13,461	-0.09%
2020/04/08	14	25.15	14	25.18	25.10	0	13,400	0.00%
2020/04/07	4	25.20	12	25.28	25.20	-8	13,319	-0.06%
2020/04/06	0	0.00	1	24.95	25.15	-1	13,189	-0.01%
2020/04/01	10	24.45	0	0.00	24.40	10	12,942	0.08%
2020/03/31	10	24.20	3	24.18	24.50	7	12,762	0.05%
2020/03/30	1	23.85	10	23.60	23.85	-9	12,531	-0.07%
2020/03/27	5	23.86	0	0.00	23.75	5	12,401	0.04%
2020/03/26	19	24.20	32.2	24.25	24.00	-13.2	12,097	-0.11%
2020/03/25	0	0.00	4	23.20	23.20	-4	11,530	-0.03%
2020/03/24	39	21.09	25	21.08	21.10	14	11,524	0.12%
2020/03/23	2	19.28	0	0.00	19.20	2	11,424	0.02%
2020/03/20	1	20.10	12	20.05	20.40	-11	11,436	-0.10%
2020/03/19	11	18.85	7	18.84	18.65	4	11,212	0.04%
2020/03/18	5	20.61	1	20.35	20.10	4	10,953	0.04%
2020/03/17	7	21.00	13.4	21.04	20.80	-6.4	10,800	-0.06%
2020/03/16	132	22.77	15.1	22.45	22.15	116.9	10,897	1.07%	大買/鉅額交易
2020/03/13	9	22.02	18	22.16	23.00	-9	10,808	-0.08%
2020/03/12	17	23.36	37	23.78	23.65	-20	10,546	-0.19%
2020/03/11	11	24.97	2	24.90	24.70	9	10,399	0.09%
2020/03/10	0	0.00	11.2	25.05	25.05	-11.2	10,345	-0.11%
2020/03/09	321	25.51	1	25.30	25.30	320	10,423	3.07%	大買/鉅額交易
2020/03/06	14	26.35	0	0.00	26.25	14	10,701	0.13%
2020/03/05	5	27.10	0	0.00	27.20	5	10,607	0.05%
2020/03/04	0	0.00	1	27.05	27.20	-1	10,769	-0.01%
2020/03/03	11	26.91	2	27.10	26.90	9	10,713	0.08%
2020/03/02	8	26.95	6	26.80	26.55	2	10,732	0.02%
2020/02/26	0	0.00	15	27.00	27.10	-15	10,759	-0.14%
2020/02/25	1	27.00	6.4	27.09	27.25	-5.4	10,791	-0.05%
2020/02/24	1	27.45	1	27.40	27.45	0	10,898	0.00%
2020/02/21	3	27.75	5	28.00	27.90	-2	10,999	-0.02%
2020/02/19	0	0.00	10	28.24	28.10	-10	11,376	-0.09%
2020/02/18	7	27.55	6	27.60	27.85	1	11,906	0.01%
2020/02/17	21	27.81	4.2	27.70	27.60	16.8	12,063	0.14%
2020/02/14	10	28.40	0.7	28.25	28.30	9.3	12,350	0.08%
2020/02/13	0	0.00	10	28.25	28.30	-10	12,462	-0.08%
2020/02/12	0	0.00	5.6	28.28	28.25	-5.6	12,603	-0.04%
2020/02/10	4	27.84	0	0.00	27.95	4	13,055	0.03%
2020/02/07	3	28.17	10	28.20	28.25	-7	13,396	-0.05%
2020/02/06	10	28.05	1	28.20	28.25	9	13,598	0.07%
2020/02/05	2	27.70	0	0.00	27.80	2	13,831	0.01%
2020/02/03	3	26.88	7	26.99	27.00	-4	14,180	-0.03%
2020/01/31	12	27.52	3.1	27.55	27.25	8.9	14,150	0.06%
2020/01/30	137	27.01	15.3	27.25	27.20	121.7	14,227	0.86%	大買/鉅額交易
2020/01/20	0	0.00	5	29.25	29.40	-5	13,968	-0.04%
2020/01/17	0	0.00	10	29.06	29.30	-10	14,035	-0.07%
2020/01/16	5	28.71	0	0.00	28.90	5	14,048	0.04%
2020/01/15	0	0.00	8	29.05	28.90	-8	14,243	-0.06%
2020/01/14	6	28.51	1	28.40	28.85	5	14,230	0.04%
2020/01/13	1	28.65	3.1	28.67	28.75	-2.1	14,328	-0.01%
2020/01/09	0	0.00	34.1	28.60	28.70	-34.1	14,426	-0.24%
2020/01/08	2	28.25	0	0.00	28.10	2	14,552	0.01%
2020/01/06	4	28.05	0	0.00	28.00	4	14,593	0.03%
2020/01/03	2	28.25	5.1	28.70	28.30	-3.1	14,687	-0.02%
2020/01/02	6	28.34	26	28.35	28.40	-20	14,707	-0.14%
2019/12/31	0	0.00	5	28.40	28.35	-5	14,712	-0.03%
2019/12/30	12	28.58	1	28.60	28.60	11	14,838	0.07%
2019/12/27	1	28.90	0	0.00	28.90	1	14,891	0.01%
2019/12/26	21	29.00	1	29.10	28.90	20	14,936	0.13%
2019/12/25	16	28.96	3.3	29.13	29.10	12.7	15,064	0.08%
2019/12/24	12	28.95	6	29.10	28.70	6	15,224	0.04%
2019/12/23	13	29.30	0	0.00	29.15	13	15,260	0.09%
2019/12/20	0	0.00	1	29.75	29.50	-1	15,401	-0.01%
2019/12/19	1	29.65	1	29.70	29.75	0	15,800	0.00%
2019/12/18	1	29.65	5.3	29.79	29.85	-4.3	16,361	-0.03%
2019/12/17	0	0.00	36	29.69	29.80	-36	16,488	-0.22%
2019/12/16	21	29.40	6	29.75	29.30	15	16,446	0.09%
2019/12/13	2	29.63	26	29.75	29.85	-24	16,464	-0.15%
2019/12/12	5	29.70	15.9	29.73	29.60	-10.9	16,528	-0.07%
2019/12/11	20	29.61	23	29.76	29.50	-3	16,473	-0.02%
2019/12/10	1	29.35	6	29.44	29.45	-5	16,087	-0.03%
2019/12/09	2	29.20	0	0.00	29.20	2	16,067	0.01%
2019/12/06	5.4	29.37	44	29.29	29.20	-38.6	16,193	-0.24%
2019/12/05	22	28.96	7	28.96	29.00	15	16,010	0.09%
2019/12/04	3	28.90	3	29.00	29.00	0	16,134	0.00%
2019/12/03	5	28.70	33	28.47	28.90	-28	16,043	-0.17%
2019/12/02	5	27.70	14	27.85	27.80	-9	15,582	-0.06%
2019/11/29	25	27.78	0	0.00	27.70	25	15,501	0.16%
2019/11/28	9	28.66	18	28.65	28.55	-9	15,398	-0.06%
2019/11/27	9	28.79	3	28.72	29.00	6	15,720	0.04%
2019/11/26	13	28.78	5	28.85	28.90	8	15,593	0.05%
2019/11/25	8	28.91	6	28.77	28.95	2	15,329	0.01%
2019/11/22	0	0.00	25	29.18	29.20	-25	15,395	-0.16%
2019/11/21	18	28.88	1	29.00	29.10	17	15,428	0.11%
2019/11/20	12	29.24	10	29.36	29.40	2	15,357	0.01%
2019/11/19	21	28.97	20.7	29.15	29.25	0.3	15,375	0.00%
2019/11/18	0	0.00	3	28.97	29.00	-3	15,283	-0.02%
2019/11/15	12	28.69	558.9	28.62	28.65	-546.9	15,348	-3.56%	大賣/鉅額交易
2019/11/14	2	28.35	12	28.43	28.45	-10	14,816	-0.07%
2019/11/13	1	28.25	11.2	28.35	28.15	-10.2	14,716	-0.07%
2019/11/12	12	27.71	1	27.80	27.80	11	14,432	0.08%
2019/11/11	3	28.02	9	28.09	27.90	-6	14,370	-0.04%
2019/11/08	1	27.85	46	27.93	28.35	-45	14,454	-0.31%
2019/11/07	1	27.40	13	27.57	27.40	-12	14,066	-0.09%
2019/11/06	17	27.10	11.5	27.09	27.25	5.5	13,955	0.04%
2019/11/05	29	27.86	31	27.66	27.85	-2	13,638	-0.01%
2019/11/04	9	28.07	18	28.35	28.40	-9	13,530	-0.07%
2019/11/01	3	27.98	3	27.83	28.00	0	13,342	0.00%
2019/10/31	5	27.94	22	27.87	27.95	-17	13,405	-0.13%
2019/10/30	5	27.30	6.6	27.32	27.45	-1.6	13,076	-0.01%
2019/10/29	23	27.40	6	27.33	27.40	17	13,054	0.13%
2019/10/28	18	27.92	6.2	27.93	27.80	11.8	12,961	0.09%
2019/10/25	0	0.00	4	27.40	27.50	-4	12,842	-0.03%
2019/10/24	6	27.23	8.1	27.22	27.35	-2.1	12,854	-0.02%
2019/10/23	5	27.30	34.1	27.07	27.20	-29.1	12,839	-0.23%
2019/10/22	9	26.98	31	26.89	26.85	-22	12,684	-0.17%
2019/10/21	4	26.85	3	26.60	26.70	1	12,887	0.01%
2019/10/18	7	26.36	0	0.00	26.35	7	13,179	0.05%
2019/10/16	0	0.00	25.6	26.37	26.50	-25.6	13,844	-0.19%
2019/10/15	1	26.35	14	26.14	26.20	-13	13,844	-0.09%
2019/10/14	0	0.00	3.2	26.29	26.30	-3.2	13,859	-0.02%
2019/10/09	0	0.00	24	26.34	26.10	-24	13,797	-0.17%
2019/10/08	0	0.00	1	26.20	26.25	-1	13,737	-0.01%
2019/10/07	1	26.10	1	26.40	26.20	0	13,745	0.00%
2019/10/04	10	26.20	21.3	26.20	26.15	-11.3	13,782	-0.08%
2019/10/03	2	25.40	1	25.70	25.90	1	13,608	0.01%
2019/09/27	1.4	25.16	4	25.23	25.05	-2.6	13,417	-0.02%
2019/09/26	5	25.96	1	25.85	26.00	4	13,272	0.03%
2019/09/25	7	26.11	1	26.10	26.20	6	13,181	0.05%
2019/09/24	4	26.21	3	26.28	26.10	1	13,081	0.01%
2019/09/23	2.1	26.24	56.1	26.02	26.00	-54	12,571	-0.43%
2019/09/20	0	0.00	33	25.29	25.20	-33	12,048	-0.27%
2019/09/19	6	25.23	14.5	25.27	25.15	-8.5	11,799	-0.07%
2019/09/18	0	0.00	17.1	25.09	25.15	-17.1	11,715	-0.15%
2019/09/17	1	24.85	19.3	24.67	24.90	-18.3	11,552	-0.16%
2019/09/16	14	24.25	1	24.20	24.50	13	11,464	0.11%
2019/09/12	13	24.87	0	0.00	24.60	13	11,424	0.11%
2019/09/11	1	25.15	37	25.00	24.95	-36	11,491	-0.31%
2019/09/10	0	0.00	10	25.15	25.10	-10	11,467	-0.09%
2019/09/09	1	24.90	0	0.00	25.00	1	11,287	0.01%
2019/09/06	1	25.15	4	24.98	25.00	-3	11,269	-0.03%
2019/09/05	11	24.89	0	0.00	24.85	11	11,122	0.10%
2019/09/04	0	0.00	7	24.80	24.85	-7	11,087	-0.06%
2019/09/03	0	0.00	26	24.90	24.75	-26	11,124	-0.23%
2019/09/02	55	24.94	27	24.81	24.80	28	11,532	0.24%
2019/08/30	0	0.00	29.3	24.83	24.90	-29.3	11,450	-0.26%
2019/08/29	0	0.00	12	24.29	24.30	-12	11,176	-0.11%
2019/08/28	1	24.20	1.2	24.37	24.35	-0.2	11,218	0.00%
2019/08/27	1	24.40	2	24.40	24.40	-1	11,426	-0.01%
2019/08/26	4	24.13	5	24.20	24.30	-1	12,069	-0.01%
2019/08/23	6	24.40	6	24.55	24.50	0	11,948	0.00%
2019/08/22	2	24.43	4	24.50	24.55	-2	11,966	-0.02%
2019/08/21	2	24.28	19	24.30	24.35	-17	12,028	-0.14%
2019/08/20	1	24.15	12	24.13	24.25	-11	11,908	-0.09%
2019/08/19	8	23.71	4	23.69	23.70	4	11,779	0.03%
2019/08/16	0	0.00	8	23.41	23.60	-8	11,818	-0.07%
2019/08/15	5	23.22	8	23.24	23.50	-3	11,715	-0.03%
2019/08/14	22	23.56	0	23.55	23.55	22	11,736	0.19%
2019/08/13	2	23.25	29	23.01	23.35	-27	11,695	-0.23%
2019/08/08	0	0.00	0.1	22.50	22.40	-0.1	11,803	0.00%
2019/08/07	4	22.38	2	22.50	22.30	2	11,897	0.02%
2019/08/06	18	21.97	12	21.98	22.30	6	12,198	0.05%
2019/08/05	0	0.00	16	22.45	22.45	-16	12,441	-0.13%
2019/08/02	16	22.81	3	22.75	22.80	13	12,476	0.10%
2019/08/01	14	23.14	0	0.00	23.25	14	12,473	0.11%
2019/07/31	5	23.25	3	23.40	23.30	2	12,473	0.02%
2019/07/29	4	23.20	2	23.20	23.45	2	12,455	0.02%
2019/07/26	5	23.42	0	0.00	23.40	5	12,371	0.04%
2019/07/25	8	23.99	2	24.00	23.85	6	12,380	0.05%
2019/07/24	0	0.00	2	24.53	24.15	-2	12,430	-0.02%
2019/07/23	7	24.04	2	24.23	24.40	5	12,412	0.04%
2019/07/22	19	23.75	0	0.00	23.70	19	12,132	0.16%
2019/07/19	6	25.33	65.2	25.35	25.30	-59.2	11,735	-0.50%
2019/07/18	11	25.10	20	25.20	25.10	-9	11,203	-0.08%
2019/07/17	6	24.97	15	24.95	25.00	-9	11,151	-0.08%
2019/07/16	1	25.15	1	25.10	25.15	0	11,174	0.00%
2019/07/15	4	25.10	1	25.05	25.05	3	11,285	0.03%
2019/07/12	8	25.04	9	25.09	25.05	-1	11,573	-0.01%
2019/07/11	14	24.93	15	24.97	24.90	-1	11,869	-0.01%
2019/07/10	1	24.65	3	24.58	24.75	-2	12,204	-0.02%
2019/07/09	1	24.35	0	0.00	24.35	1	12,318	0.01%
2019/07/08	11	24.45	25	24.45	24.50	-14	12,482	-0.11%
2019/07/05	0	0.00	4	24.20	24.15	-4	12,679	-0.03%
2019/07/02	10	24.10	0	0.00	24.15	10	13,840	0.07%
2019/07/01	1	24.25	10	24.40	24.30	-9	14,354	-0.06%
2019/06/27	1	24.20	30	24.25	24.30	-29	14,990	-0.19%
2019/06/25	0	0.00	1.2	23.94	23.90	-1.2	15,637	-0.01%
2019/06/24	2	24.00	30	24.03	24.00	-28	17,063	-0.16%
2019/06/21	1	23.95	1	24.00	23.95	0	18,037	0.00%
2019/06/20	1	24.05	0	0.00	23.95	1	18,336	0.01%
2019/06/19	0	0.00	3.3	23.88	24.05	-3.3	18,417	-0.02%
2019/06/17	1	23.60	0	0.00	23.60	1	18,325	0.01%
2019/06/14	5	23.60	0	0.00	23.75	5	18,554	0.03%
2019/06/13	0	0.00	1	23.75	23.75	-1	18,569	-0.01%
2019/06/11	10	23.83	0.2	23.80	23.80	9.8	18,974	0.05%
2019/06/10	1	23.85	10.2	24.15	24.10	-9.2	18,880	-0.05%
2019/06/06	0	0.00	2	22.95	22.85	-2	18,457	-0.01%
2019/06/05	2	22.85	6	22.88	22.95	-4	18,424	-0.02%
2019/06/04	3	22.40	1.1	22.36	22.45	1.9	18,383	0.01%
2019/05/31	33	22.08	14	22.16	22.50	19	18,145	0.10%
2019/05/30	2	23.45	0	0.00	23.40	2	17,344	0.01%
2019/05/29	23	23.22	0	0.00	23.10	23	17,420	0.13%
2019/05/28	0	0.00	1	23.80	23.80	-1	17,369	-0.01%
2019/05/27	0	0.00	5	23.03	23.05	-5	17,195	-0.03%
2019/05/24	1	23.15	0	0.00	22.95	1	17,216	0.01%
2019/05/23	0	0.00	1	23.15	23.10	-1	17,142	-0.01%
2019/05/22	3	22.90	0	0.00	22.95	3	17,059	0.02%
2019/05/21	0.1	22.95	2	22.88	22.95	-1.9	17,077	-0.01%
2019/05/20	2	22.70	1	22.60	22.65	1	16,949	0.01%
2019/05/17	3	22.67	4	22.59	22.55	-1	16,891	-0.01%
2019/05/16	8	23.01	6	22.98	23.00	2	16,731	0.01%
2019/05/15	1	23.50	1	23.45	23.50	0	16,585	0.00%
2019/05/14	9	22.41	16	23.21	23.20	-7	16,539	-0.04%
2019/05/13	6	23.36	12	23.14	23.05	-6	16,265	-0.04%
2019/05/10	6	24.38	1	24.45	24.55	5	15,941	0.03%
2019/05/09	24	25.07	59.1	24.85	24.55	-35.1	15,889	-0.22%
2019/05/08	0	0.00	21	25.25	25.45	-21	15,766	-0.13%
2019/05/07	0	0.00	4	25.20	25.50	-4	15,905	-0.03%
2019/05/06	5	24.92	25	25.10	24.90	-20	16,503	-0.12%
2019/05/03	0	0.00	7	25.56	25.65	-7	16,426	-0.04%
2019/05/02	3	25.52	2	25.80	25.55	1	16,404	0.01%
2019/04/30	0	0.00	17	25.24	25.60	-17	16,271	-0.10%
2019/04/29	10	24.90	0	0.00	24.95	10	16,103	0.06%
2019/04/26	16	25.12	0.9	25.15	25.25	15.1	16,098	0.09%
2019/04/25	0	0.00	7	25.20	25.35	-7	16,093	-0.04%
2019/04/24	1	25.25	0	0.00	25.25	1	16,042	0.01%
2019/04/23	0	0.00	4	25.03	25.25	-4	16,059	-0.02%
2019/04/22	8	25.36	0	0.00	25.15	8	15,843	0.05%
2019/04/19	0	0.00	12	25.42	25.35	-12	15,637	-0.08%
2019/04/18	0	0.00	33.1	25.92	25.70	-33.1	15,442	-0.21%
2019/04/17	15	25.84	8.3	26.14	25.75	6.7	15,131	0.04%
2019/04/16	10	25.90	139.4	25.75	26.00	-129.4	14,747	-0.88%	大賣/鉅額交易
2019/04/15	10	25.40	13.2	25.41	25.45	-3.2	14,327	-0.02%
2019/04/12	0	0.00	1	25.29	25.20	-1	14,136	-0.01%
2019/04/11	8	25.29	61	25.25	25.25	-53	13,960	-0.38%
2019/04/10	1	25.10	26.3	25.04	25.15	-25.3	13,627	-0.19%
2019/04/09	2	24.80	8.4	24.91	24.90	-6.4	13,305	-0.05%
2019/04/08	18	25.03	19.3	25.04	25.10	-1.3	12,986	-0.01%
2019/04/03	13	24.59	40.4	24.54	24.60	-27.4	12,377	-0.22%
2019/04/02	1	24.10	70	24.09	24.15	-69	11,849	-0.58%
2019/04/01	9	23.85	16	23.95	23.95	-7	11,455	-0.06%
2019/03/29	5.2	23.70	0	0.00	23.70	5.2	11,079	0.05%
2019/03/28	2	23.65	4.1	23.61	23.75	-2.1	10,799	-0.02%
2019/03/27	33.2	23.76	30.2	23.67	23.75	3	10,385	0.03%
2019/03/26	1	22.60	6	22.74	22.95	-5	8,924	-0.06%
2019/03/25	10	21.75	1	22.35	22.25	9	7,985	0.11%
2019/03/22	5	21.70	4	21.70	21.75	1	7,552	0.01%
2019/03/21	0	0.00	5.1	21.55	21.50	-5.1	7,375	-0.07%
2019/03/20	31.6	21.38	2	21.35	21.45	29.6	7,320	0.40%
2019/03/19	5	21.30	18	21.43	21.40	-13	7,288	-0.18%
2019/03/15	3	20.93	0	0.00	20.70	3	7,122	0.04%
2019/03/14	10	21.38	2	21.35	21.20	8	6,784	0.12%
2019/03/13	0	0.00	1	20.90	21.00	-1	6,751	-0.01%
2019/03/08	2	20.68	0	0.00	20.65	2	6,954	0.03%
2019/03/07	3	20.98	0	21.00	21.00	3	6,980	0.04%
2019/03/06	2	21.18	2	21.20	21.20	0	6,975	0.00%
2019/03/04	0	0.00	3	21.02	21.25	-3	7,118	-0.04%
2019/02/26	6	21.30	5	21.40	21.30	1	6,949	0.01%
2019/02/25	0	0.00	2.1	21.26	21.40	-2.1	6,886	-0.03%
2019/02/22	5	21.20	1	21.25	21.30	4	6,911	0.06%
2019/02/20	0.4	21.20	42	21.20	21.20	-41.6	7,015	-0.59%
2019/02/19	5	21.15	0	0.00	21.15	5	7,018	0.07%
2019/02/18	3	21.05	5	21.10	21.10	-2	7,180	-0.03%
2019/02/15	0	0.00	1	21.05	21.00	-1	7,222	-0.01%
2019/02/14	1	21.00	0	0.00	21.00	1	7,261	0.01%
2019/02/13	6	21.19	4	21.24	21.15	2	7,309	0.03%
2019/02/12	0	0.00	2	21.30	21.10	-2	7,220	-0.03%
2019/02/11	0	0.00	0.1	21.30	21.30	-0.1	7,158	0.00%
2019/01/30	10	21.15	1	21.15	21.10	9	7,106	0.13%
2019/01/28	12	21.43	10	21.35	21.30	2	7,115	0.03%
2019/01/25	4	21.08	13	21.08	21.30	-9	7,064	-0.13%
2019/01/24	1	20.00	0	0.00	20.50	1	6,412	0.02%
2019/01/23	3	19.88	1	19.85	20.00	2	6,466	0.03%
2019/01/21	0	0.00	3	20.03	20.00	-3	6,511	-0.05%
2019/01/18	22	20.03	13	20.06	20.10	9	6,609	0.14%
2019/01/17	1	19.75	1	19.80	19.80	0	6,717	0.00%
2019/01/16	0	0.00	11	19.65	19.75	-11	6,767	-0.16%
2019/01/15	10	19.65	10	19.68	19.70	0	6,793	0.00%
2019/01/09	0	0.00	45	19.28	19.40	-45	6,802	-0.66%
2019/01/07	2	19.00	0	0.00	19.15	2	6,925	0.03%
2019/01/04	2	18.75	0	0.00	18.75	2	7,115	0.03%
2019/01/03	0	0.00	4.1	18.90	18.95	-4.1	7,581	-0.05%
2019/01/02	2	19.13	0	0.00	18.90	2	7,684	0.03%
2018/12/25	2	18.80	0	0.00	18.75	2	8,407	0.02%
2018/12/24	0	0.00	3.3	19.39	19.25	-3.3	8,467	-0.04%
2018/12/21	5	18.70	0	0.00	18.60	5	8,569	0.06%
2018/12/20	0	0.00	2	18.80	18.75	-2	8,538	-0.02%
2018/12/19	2	18.80	0	0.00	18.80	2	8,549	0.02%
2018/12/18	22	18.80	0	0.00	18.75	22	8,614	0.26%
2018/12/14	0.1	19.20	0	0.00	19.20	0.1	8,665	0.00%
2018/12/13	20	19.25	0	0.00	19.25	20	8,785	0.23%
2018/12/12	10	19.10	1	18.95	19.10	9	9,116	0.10%
2018/12/11	0	0.00	26	18.68	18.60	-26	9,268	-0.28%
2018/12/10	6	18.82	0	0.00	18.85	6	9,419	0.06%
2018/12/06	0	0.00	1	19.50	19.00	-1	9,480	-0.01%
2018/12/05	0	0.00	2	19.73	19.70	-2	9,434	-0.02%
2018/12/03	1	20.00	5	20.10	20.10	-4	9,660	-0.04%
2018/11/29	3	19.65	0	0.00	19.55	3	9,462	0.03%
2018/11/27	0	0.00	1	19.15	19.45	-1	9,359	-0.01%
2018/11/26	0	0.00	0.3	18.95	18.95	-0.3	9,379	0.00%
2018/11/23	0	0.00	20	18.80	18.75	-20	9,386	-0.21%
2018/11/21	1	18.75	0	0.00	18.80	1	9,487	0.01%
2018/11/20	1	19.20	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	3	19.65	19.70	-3	9,441	-0.03%
2018/11/16	0	0.00	1	19.20	19.35	-1	9,402	-0.01%
2018/11/15	4	19.35	0	0.00	19.30	4	9,380	0.04%
2018/11/14	1	18.55	7	18.56	18.55	-6	9,240	-0.06%
2018/11/13	7	18.56	0	0.00	18.90	7	9,247	0.08%
2018/11/12	1	18.80	0	0.00	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	3	18.82	0	0.00	18.70	3	9,305	0.03%
2018/11/06	1	18.55	1	18.50	18.50	0	9,524	0.00%
2018/11/05	1	18.65	0	0.00	18.65	1	9,450	0.01%
2018/11/02	1	18.30	0	0.00	18.55	1	9,374	0.01%
2018/11/01	2	18.80	0	0.00	19.00	2	9,231	0.02%
2018/10/31	3	18.60	0	0.00	18.90	3	9,220	0.03%
2018/10/30	0.1	18.10	0	0.00	18.00	0.1	9,115	0.00%
2018/10/29	0	0.00	7	18.16	18.05	-7	9,168	-0.08%
2018/10/26	20	18.00	0	0.00	18.20	20	9,224	0.22%
2018/10/24	1	17.70	0	0.00	17.85	1	9,787	0.01%
2018/10/22	0.3	17.65	0	0.00	17.50	0.3	10,013	0.00%
2018/10/19	3	17.33	0	0.00	17.55	3	10,149	0.03%
2018/10/16	3	17.57	0	0.00	17.50	3	10,373	0.03%
2018/10/15	2	17.70	0	0.00	17.75	2	10,421	0.02%
2018/10/12	2	17.68	0	0.00	17.90	2	10,633	0.02%
2018/10/11	18	17.29	5	17.00	17.00	13	10,687	0.12%
2018/10/09	5	18.25	0	0.00	18.20	5	10,898	0.05%
2018/10/08	2	18.20	0	0.00	18.25	2	10,918	0.02%
2018/10/05	1	18.80	2	18.55	18.65	-1	10,818	-0.01%
2018/10/03	4	19.84	0	0.00	19.75	4	10,558	0.04%
2018/10/02	0	0.00	1	19.90	19.85	-1	10,591	-0.01%
2018/10/01	0.7	20.00	0	0.00	19.90	0.7	10,760	0.01%
2018/09/28	50	20.00	1	20.00	19.90	49	10,955	0.45%
2018/09/26	1.9	19.95	0	0.00	19.85	1.9	11,740	0.02%
2018/09/21	1	19.75	0	0.00	19.85	1	11,892	0.01%
2018/09/20	0	0.00	5	19.73	19.70	-5	11,897	-0.04%
2018/09/19	6	19.79	0	0.00	19.75	6	12,040	0.05%
2018/09/18	12	19.68	0	0.00	19.55	12	12,009	0.10%
2018/09/17	2	20.10	1	20.15	20.10	1	11,833	0.01%
2018/09/14	8	20.30	0	0.00	20.50	8	11,705	0.07%
2018/09/13	0	0.00	0.3	20.60	20.40	-0.3	11,559	0.00%
2018/09/12	1	20.50	1	20.15	20.20	0	11,603	0.00%
2018/09/11	1	20.40	0	0.00	20.50	1	11,681	0.01%
2018/09/10	8	20.52	19	20.42	20.20	-11	11,925	-0.09%
2018/09/07	1	21.30	3	21.27	21.20	-2	11,970	-0.02%
2018/09/06	1.6	21.41	0	0.00	21.35	1.6	11,988	0.01%
2018/09/05	9	21.48	5	21.45	21.45	4	12,140	0.03%
2018/09/04	2	21.60	1	21.60	21.60	1	12,217	0.01%
2018/08/31	5	21.55	0	0.00	21.75	5	12,387	0.04%
2018/08/30	1.6	21.77	0	0.00	21.70	1.6	12,372	0.01%
2018/08/29	1.9	21.69	0	0.00	21.70	1.9	12,476	0.01%
2018/08/28	3	21.47	0.8	21.70	21.45	2.2	12,600	0.02%
2018/08/27	3	21.30	4.1	21.30	21.35	-1.1	12,847	-0.01%
2018/08/24	5	21.35	3	21.25	21.30	2	12,975	0.02%
2018/08/23	3	21.43	0.2	21.50	21.45	2.8	13,335	0.02%
2018/08/22	10	21.35	0	0.00	21.35	10	13,642	0.07%
2018/08/21	5	21.25	0	0.00	21.40	5	13,769	0.04%
2018/08/20	0	0.00	2	21.20	21.20	-2	13,840	-0.01%
2018/08/17	6	21.43	0	0.00	21.20	6	13,924	0.04%
2018/08/16	3	21.42	0	0.00	21.35	3	13,968	0.02%
2018/08/15	3	21.62	3	21.65	21.55	0	14,117	0.00%
2018/08/14	46	21.70	5	21.60	21.65	41	14,316	0.29%
2018/08/13	7	21.93	0.2	22.10	21.85	6.8	14,557	0.05%
2018/08/09	0	0.00	2	22.35	22.35	-2	14,676	-0.01%
2018/08/08	0	0.00	12	22.40	22.40	-12	14,989	-0.08%
2018/08/06	19	22.35	0	0.00	22.45	19	15,582	0.12%
2018/08/03	12	22.28	0	0.00	22.30	12	15,806	0.08%
2018/08/02	9	22.11	10	22.15	22.10	-1	16,078	-0.01%
2018/08/01	50	22.17	2	22.30	22.35	48	16,048	0.30%
2018/07/31	3	23.65	9	23.65	23.65	-6	15,791	-0.04%
2018/07/30	13	23.40	32	23.40	23.40	-19	15,655	-0.12%
2018/07/27	0	0.00	0.1	23.40	23.35	-0.1	15,678	0.00%
2018/07/26	11	23.00	5	23.05	23.15	6	15,728	0.04%
2018/07/25	1	23.05	0	0.00	23.05	1	15,648	0.01%
2018/07/24	20	23.05	3	22.95	23.20	17	15,722	0.11%
2018/07/23	15	23.01	1	23.10	22.90	14	15,822	0.09%
2018/07/20	3	23.45	0	0.00	23.25	3	15,862	0.02%
2018/07/19	2	23.65	2	23.60	23.55	0	16,044	0.00%
2018/07/18	12	23.70	3	23.82	23.70	9	15,892	0.06%
2018/07/17	22	23.47	13.7	23.59	23.80	8.3	15,644	0.05%
2018/07/16	5	22.58	0	0.00	22.70	5	15,094	0.03%
2018/07/12	2	21.73	0	0.00	21.80	2	15,147	0.01%
2018/07/10	2	22.00	0	0.00	22.00	2	15,253	0.01%
2018/07/09	5	21.75	0	0.00	21.80	5	15,391	0.03%
2018/07/06	1	21.35	8	21.73	21.70	-7	15,456	-0.05%
2018/07/05	30	21.77	0	0.00	21.70	30	15,376	0.20%
2018/07/04	2	22.20	1	22.20	22.20	1	14,874	0.01%
2018/07/03	3	22.37	2	22.40	22.25	1	15,032	0.01%
2018/07/02	7	22.59	0	0.00	22.40	7	15,382	0.05%
2018/06/29	4	22.63	1	22.60	22.65	3	15,496	0.02%
2018/06/28	4	22.28	1	22.30	22.40	3	15,465	0.02%
2018/06/27	2	22.40	0	0.00	22.40	2	15,426	0.01%
2018/06/26	14	22.46	0	0.00	22.40	14	15,570	0.09%
2018/06/25	52	22.75	6	22.74	22.70	46	15,507	0.30%
2018/06/22	4	22.78	0	0.00	22.75	4	15,831	0.03%
2018/06/20	4	22.79	0	0.00	23.00	4	16,519	0.02%
2018/06/19	20	23.02	12	22.90	22.85	8	16,672	0.05%
2018/06/15	6	23.32	0	0.00	23.20	6	16,733	0.04%
2018/06/13	3	23.35	1	23.70	23.35	2	17,619	0.01%
2018/06/11	10	23.50	0	0.00	23.55	10	20,223	0.05%
2018/06/08	1	23.40	0	0.00	23.40	1	21,852	0.00%
2018/06/07	14	23.45	1	23.45	23.45	13	22,369	0.06%
2018/06/06	8	23.40	30	23.40	23.45	-22	23,533	-0.09%
2018/06/05	1	23.35	0	0.00	23.30	1	24,055	0.00%
2018/06/04	10	23.60	0	0.00	23.55	10	24,033	0.04%
2018/06/01	5	23.05	0	0.00	23.05	5	23,845	0.02%
2018/05/31	4	22.84	0	0.00	22.55	4	23,872	0.02%
2018/05/30	18.3	22.94	0	0.00	22.80	18.3	23,589	0.08%
2018/05/29	3	23.22	5	23.15	23.15	-2	23,434	-0.01%
2018/05/28	2	23.35	0	0.00	23.35	2	23,602	0.01%
2018/05/25	0	0.00	1	23.30	23.30	-1	23,917	0.00%
2018/05/24	7	23.16	0	0.00	23.20	7	23,928	0.03%
2018/05/23	8	23.26	0	0.00	23.20	8	24,156	0.03%
2018/05/22	40	23.48	1	23.50	23.50	39	24,376	0.16%
2018/05/21	5	23.47	0	0.00	23.40	5	24,612	0.02%
2018/05/18	0	0.00	5	23.14	23.00	-5	24,392	-0.02%
2018/05/16	3	23.12	0	0.00	23.10	3	24,409	0.01%
2018/05/15	3	23.20	2	23.40	23.15	1	24,301	0.00%
2018/05/14	0	0.00	1	23.60	23.65	-1	24,389	0.00%
2018/05/11	5	23.20	6	23.27	23.15	-1	24,251	0.00%
2018/05/10	21	23.40	1	23.50	23.45	20	24,106	0.08%
2018/05/09	7	23.87	0	0.00	23.70	7	23,902	0.03%
2018/05/08	5	23.90	0	0.00	23.85	5	23,948	0.02%
2018/05/07	0	0.00	5	23.65	24.20	-5	23,954	-0.02%
2018/05/04	2	23.65	12	23.45	23.40	-10	23,702	-0.04%
2018/05/02	0	0.00	6	23.85	23.90	-6	23,633	-0.03%
2018/04/30	1	23.80	0	0.00	23.70	1	24,002	0.00%
2018/04/27	10	23.46	0	0.00	23.65	10	24,545	0.04%
2018/04/26	28	23.50	10	23.64	23.60	18	24,717	0.07%
2018/04/25	6	23.78	0	0.00	23.50	6	24,570	0.02%
2018/04/24	58	23.71	0	0.00	23.70	58	24,487	0.24%
2018/04/23	0	0.00	10	24.01	24.10	-10	24,541	-0.04%
2018/04/20	1	23.90	1.1	24.00	23.90	-0.1	24,556	0.00%
2018/04/19	2	23.95	1	24.25	24.25	1	24,474	0.00%
2018/04/18	16	24.13	10	23.95	23.85	6	24,724	0.02%
2018/04/17	5	24.14	19	23.87	24.25	-14	24,596	-0.06%
2018/04/16	2	23.85	5	23.85	23.70	-3	24,490	-0.01%
2018/04/13	15	23.91	0	0.00	23.80	15	24,455	0.06%
2018/04/12	3	24.08	0	0.00	24.10	3	24,326	0.01%
2018/04/11	5	24.08	0	0.00	23.95	5	24,117	0.02%
2018/04/10	6	24.02	16	23.73	23.70	-10	24,125	-0.04%
2018/04/09	19	23.83	0	0.00	23.70	19	24,069	0.08%
2018/04/03	14	24.06	1	24.00	24.00	13	23,986	0.05%
2018/04/02	10	24.58	12	24.58	24.55	-2	23,704	-0.01%
2018/03/31	30	24.98	0	0.00	24.90	30	23,582	0.13%
2018/03/30	0	0.00	41	25.10	25.05	-41	23,678	-0.17%
2018/03/29	7	25.06	11	25.35	24.95	-4	24,073	-0.02%
2018/03/28	6	25.36	1	25.35	25.30	5	24,078	0.02%
2018/03/27	3	25.73	1	25.45	25.70	2	24,099	0.01%
2018/03/26	0	0.00	11	24.87	25.30	-11	23,784	-0.05%
2018/03/23	29	24.95	1	24.85	24.85	28	23,601	0.12%
2018/03/22	12	25.87	16	25.75	25.65	-4	23,300	-0.02%
2018/03/21	0	0.00	7	26.17	26.10	-7	23,131	-0.03%
2018/03/20	7	25.88	7	25.62	26.10	0	22,992	0.00%
2018/03/19	23	25.51	7	25.51	25.45	16	22,381	0.07%
2018/03/16	28	25.88	15	25.93	25.60	13	21,994	0.06%
2018/03/15	45	25.99	41	26.26	26.50	4	20,982	0.02%
2018/03/14	49.3	27.64	34	27.69	26.95	15.3	19,735	0.08%
2018/03/13	23	27.32	74	27.34	27.35	-51	18,270	-0.28%
2018/03/12	9	27.63	64.1	27.42	27.35	-55.1	18,033	-0.31%
2018/03/09	5	25.47	42	25.40	25.40	-37	17,233	-0.21%
2018/03/08	1	24.70	0.9	24.65	24.65	0.1	16,926	0.00%
2018/03/07	32	24.60	3	24.75	24.65	29	17,100	0.17%
2018/03/06	2	24.83	2	24.95	24.70	0	17,400	0.00%
2018/03/02	3	24.73	0	0.00	24.70	3	17,879	0.02%
2018/03/01	0	0.00	32	24.84	24.90	-32	18,081	-0.18%
2018/02/27	12	24.54	4	24.71	24.50	8	18,127	0.04%
2018/02/26	2	24.80	18	24.43	24.30	-16	17,819	-0.09%
2018/02/23	4	24.60	29	24.68	24.60	-25	17,854	-0.14%
2018/02/22	9	24.52	3	24.63	24.50	6	18,108	0.03%
2018/02/21	0	0.00	4	24.30	24.40	-4	17,949	-0.02%
2018/02/12	9	22.92	10	22.90	22.90	-1	17,734	-0.01%
2018/02/09	0	0.00	1	22.50	22.70	-1	17,712	-0.01%
2018/02/08	1	23.00	4	23.08	23.00	-3	17,831	-0.02%
2018/02/07	2	23.10	0	0.00	23.15	2	18,124	0.01%
2018/02/06	22	22.39	8	22.35	22.35	14	18,107	0.08%
2018/02/05	1	23.70	0	0.00	23.80	1	17,883	0.01%
2018/02/02	11.3	24.13	1	24.25	24.20	10.3	17,896	0.06%
2018/02/01	22	24.20	0	0.00	24.20	22	18,009	0.12%
2018/01/31	3	24.18	3	24.23	24.50	0	18,379	0.00%
2018/01/30	0	0.00	17	24.49	24.45	-17	18,443	-0.09%
2018/01/29	10	24.25	7	24.29	24.30	3	18,460	0.02%
2018/01/26	3	24.45	6	24.45	24.40	-3	18,949	-0.02%
2018/01/25	5	24.87	1	24.75	24.60	4	19,017	0.02%
2018/01/24	3	25.07	13	25.22	25.10	-10	18,883	-0.05%
2018/01/23	12	24.80	23	24.70	24.90	-11	18,534	-0.06%
2018/01/22	7	24.22	2	24.25	24.30	5	17,952	0.03%
2018/01/19	21	23.80	0	0.00	23.80	21	17,668	0.12%
2018/01/18	7	23.93	2	24.00	23.75	5	17,594	0.03%
2018/01/17	5	23.85	6	23.91	23.90	-1	17,577	-0.01%
2018/01/16	0	0.00	5	23.85	23.85	-5	18,041	-0.03%
2018/01/12	5	23.90	5	24.00	23.90	0	18,147	0.00%
2018/01/11	0	0.00	5	23.45	23.45	-5	17,943	-0.03%
2018/01/09	8	23.56	0	0.00	23.55	8	18,319	0.04%
2018/01/08	32	23.59	0	0.00	23.55	32	18,700	0.17%
2018/01/05	4	23.56	1	23.55	23.65	3	18,757	0.02%
2018/01/04	1	23.35	5	23.50	23.45	-4	18,936	-0.02%
2018/01/03	46	23.62	12.1	23.85	23.60	33.9	19,036	0.18%
2018/01/02	5	24.02	7	23.87	23.80	-2	18,881	-0.01%