緯創 (3231)-元大-前金券商分點個股進出

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
114.0
漲跌
--
漲幅
0.00%
成交量
17,805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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/11/21	13.4	114.21	10	114.18	114.00	3.4	31,732	0.01%
2024/11/20	21.1	114.53	13.7	115.04	114.00	7.4	31,615	0.02%
2024/11/19	20.6	114.01	9	114.06	114.00	11.6	31,596	0.04%
2024/11/18	23.1	115.14	10.4	115.50	113.50	12.7	31,349	0.04%
2024/11/15	20.2	116.89	26.4	116.93	117.50	-6.2	31,150	-0.02%
2024/11/14	49.6	119.18	13.5	119.39	118.50	36.1	30,745	0.12%
2024/11/13	26.1	120.58	53.3	120.86	121.00	-27.2	30,475	-0.09%
2024/11/12	58.6	117.96	36.7	118.00	117.00	21.9	30,183	0.07%
2024/11/11	55	123.03	57.6	122.24	122.00	-2.6	29,655	-0.01%
2024/11/08	31	123.22	181.4	123.64	123.50	-150.4	29,370	-0.51%	大賣/鉅額交易
2024/11/07	22.8	119.91	30.7	120.12	120.00	-7.9	28,547	-0.03%
2024/11/06	70.4	119.37	62.1	120.20	119.50	8.4	28,796	0.03%
2024/11/05	40.5	117.97	159.1	118.70	118.50	-118.6	28,439	-0.42%	大賣/鉅額交易
2024/11/04	20.9	115.83	39.4	116.09	116.00	-18.5	28,011	-0.07%
2024/11/01	26.1	113.01	65.3	113.81	115.00	-39.2	28,187	-0.14%
2024/10/30	14.3	112.14	6	112.00	111.00	8.3	27,600	0.03%
2024/10/29	7.5	111.77	29	111.83	112.50	-21.5	27,735	-0.08%
2024/10/28	33.1	113.53	17.7	114.10	113.50	15.4	27,542	0.06%
2024/10/25	32	114.40	132.5	114.66	115.00	-100.6	27,239	-0.37%	大賣/
2024/10/24	6.5	110.84	22	110.11	109.50	-15.5	26,376	-0.06%
2024/10/23	12.3	112.90	12.1	112.83	113.00	0.1	26,721	0.00%
2024/10/22	9.9	111.68	52.9	112.65	113.00	-42.9	26,755	-0.16%
2024/10/21	8.7	110.35	5.3	110.58	110.50	3.5	27,018	0.01%
2024/10/18	31.8	110.50	30.8	111.30	109.00	1	27,339	0.00%
2024/10/17	17.5	109.93	25.5	110.18	110.50	-8	27,399	-0.03%
2024/10/16	8.6	108.62	37.1	108.83	109.50	-28.5	27,866	-0.10%
2024/10/15	22.2	109.32	36.3	109.49	109.00	-14.1	29,121	-0.05%
2024/10/14	40	108.66	20.1	108.18	109.00	19.9	28,667	0.07%
2024/10/11	42.8	107.72	110.8	107.53	108.50	-68	28,646	-0.24%	大賣/
2024/10/09	10	104.70	37.7	104.72	105.00	-27.7	28,124	-0.10%
2024/10/08	15.5	100.89	17.2	101.08	102.00	-1.7	27,872	-0.01%
2024/10/07	12	102.00	28	102.07	102.00	-16	28,360	-0.06%
2024/10/04	12.1	100.79	6	102.25	100.00	6.1	28,732	0.02%
2024/10/01	4.2	101.50	3	101.17	101.50	1.2	28,647	0.00%
2024/09/30	15.3	102.57	7	102.36	101.00	8.3	28,879	0.03%
2024/09/27	9.1	104.28	9.3	104.39	104.00	-0.2	29,093	0.00%
2024/09/26	5.7	103.59	17	104.00	103.50	-11.3	29,197	-0.04%
2024/09/25	11.1	104.34	102	104.59	104.50	-90.9	29,183	-0.31%	大賣/
2024/09/24	4	101.88	1	102.50	102.50	3	28,972	0.01%
2024/09/23	1	101.50	6	101.08	101.50	-5	29,171	-0.02%
2024/09/20	41.1	102.27	18	102.25	101.00	23.1	29,568	0.08%
2024/09/19	16	102.13	13	102.42	102.50	3	29,779	0.01%
2024/09/18	16.4	102.48	50	102.47	101.50	-33.6	30,551	-0.11%
2024/09/16	8	102.19	26	102.31	103.00	-18	31,242	-0.06%
2024/09/13	27	99.91	42.1	100.54	101.00	-15.1	31,580	-0.05%
2024/09/12	18.3	99.07	48.3	98.56	99.30	-30	32,844	-0.09%
2024/09/11	4	95.25	5	95.18	94.50	-1	32,799	0.00%
2024/09/10	27.2	95.05	13	96.32	94.30	14.2	33,103	0.04%
2024/09/09	39.2	95.63	29	96.11	96.80	10.2	33,449	0.03%
2024/09/06	21	97.08	34	97.06	98.00	-13	33,719	-0.04%
2024/09/05	32.3	95.19	20	95.01	94.00	12.3	34,682	0.04%
2024/09/04	76.1	94.62	31	95.26	94.00	45.1	35,347	0.13%
2024/09/03	34.1	99.44	15.1	99.65	99.10	19	35,860	0.05%
2024/09/02	14	101.21	22	101.91	100.00	-8	35,974	-0.02%
2024/08/30	5	101.80	9	102.00	101.50	-4	36,197	-0.01%
2024/08/29	31.1	101.05	8	101.56	101.50	23.1	36,385	0.06%
2024/08/28	5	102.60	19	102.95	103.50	-14	37,023	-0.04%
2024/08/27	7	101.00	6	101.50	101.50	1	37,874	0.00%
2024/08/26	13	102.62	3	103.33	101.50	10	38,434	0.03%
2024/08/23	6	101.33	15	102.20	102.50	-9	39,125	-0.02%
2024/08/22	4.1	101.49	7	101.71	101.50	-3	41,234	-0.01%
2024/08/21	14.5	101.08	51	101.90	101.50	-36.5	41,957	-0.09%
2024/08/20	11	101.32	15	102.47	101.00	-4	42,165	-0.01%
2024/08/19	81.1	100.73	5	101.80	100.50	76.1	42,549	0.18%
2024/08/16	19.1	102.94	33.2	102.88	102.50	-14.1	42,855	-0.03%
2024/08/15	7	102.36	8	102.69	101.50	-1	43,009	0.00%
2024/08/14	18.4	102.88	19	103.47	103.50	-0.6	43,432	0.00%
2024/08/13	27	101.81	17.1	101.79	102.00	9.9	43,335	0.02%
2024/08/12	19.1	100.57	64	101.13	102.50	-44.9	44,124	-0.10%
2024/08/09	53	98.59	48	98.64	97.30	5	45,161	0.01%
2024/08/08	57.4	94.27	39.1	94.75	94.80	18.3	44,849	0.04%
2024/08/07	38.3	96.49	62	95.43	97.50	-23.7	44,786	-0.05%
2024/08/06	10.1	87.40	13	88.07	88.70	-2.9	44,523	-0.01%
2024/08/05	86.4	88.23	72.5	89.75	86.70	13.9	44,716	0.03%
2024/08/02	54.7	96.60	37.2	97.03	96.30	17.5	44,569	0.04%
2024/08/01	8.1	98.74	29	99.61	100.00	-20.9	44,480	-0.05%
2024/07/31	12.6	97.02	14.4	97.94	96.80	-1.8	44,678	0.00%
2024/07/30	9.4	94.61	39.1	94.32	97.00	-29.7	45,201	-0.07%
2024/07/29	41.4	96.12	24.5	97.08	95.00	16.9	45,518	0.04%
2024/07/26	61.3	97.10	33.4	97.30	97.00	27.9	45,359	0.06%
2024/07/23	19.4	101.08	6.1	101.66	101.00	13.3	45,242	0.03%
2024/07/22	68.2	101.22	41	100.87	100.50	27.2	45,489	0.06%
2024/07/19	29.2	106.22	19.8	106.07	105.50	9.4	45,188	0.02%
2024/07/18	28.4	107.05	29.3	107.42	107.00	-0.9	46,044	0.00%
2024/07/17	174.9	110.75	26.5	111.04	109.00	148.4	45,963	0.32%	大買/鉅額交易
2024/07/16	36.5	112.16	84.5	112.05	113.50	-48	46,365	-0.10%
2024/07/15	13.1	106.58	8	106.88	106.50	5.1	45,978	0.01%
2024/07/12	22.6	106.26	19.5	106.59	106.00	3.2	46,614	0.01%
2024/07/11	9.6	107.48	6.1	107.67	108.00	3.5	47,440	0.01%
2024/07/10	13.3	108.54	7.2	108.72	108.00	6.1	48,662	0.01%
2024/07/09	36.6	110.88	7.7	110.68	108.50	28.9	49,136	0.06%
2024/07/08	11.4	110.94	48.9	110.56	111.00	-37.5	49,305	-0.08%
2024/07/05	17	109.12	25.1	108.86	109.00	-8.1	49,818	-0.02%
2024/07/04	13.2	109.42	10.1	109.25	109.00	3.1	50,777	0.01%
2024/07/03	2	107.53	48.2	108.54	109.50	-46.2	52,767	-0.09%
2024/07/02	7.1	107.85	24.1	107.77	107.50	-17	54,469	-0.03%
2024/07/01	2.2	106.51	1.2	106.58	107.50	1	57,342	0.00%
2024/06/28	18.4	106.92	9.2	106.78	106.00	9.1	58,384	0.02%
2024/06/27	13.3	106.09	18.1	106.56	106.50	-4.8	59,928	-0.01%
2024/06/26	84.7	107.17	37	107.82	107.00	47.7	63,513	0.08%
2024/06/25	35.4	106.10	12	106.08	108.00	23.4	63,782	0.04%
2024/06/24	26.7	110.74	12.5	112.10	110.00	14.2	63,782	0.02%
2024/06/21	18.4	112.52	49.2	113.02	113.00	-30.8	64,517	-0.05%
2024/06/20	37.5	111.67	16.3	111.63	111.50	21.2	64,328	0.03%
2024/06/19	52.2	110.51	72.3	110.60	111.00	-20.1	65,086	-0.03%
2024/06/18	8.7	107.18	0	0.00	107.00	8.7	64,185	0.01%
2024/06/17	5.4	106.76	5.1	106.70	106.50	0.4	65,550	0.00%
2024/06/14	19.2	108.05	23	107.57	108.50	-3.8	66,922	-0.01%
2024/06/13	18.1	108.50	70	108.37	108.50	-51.9	67,262	-0.08%
2024/06/12	105.1	105.46	14	106.11	106.50	91.1	68,069	0.13%	大買/
2024/06/11	48.4	107.95	26.6	108.87	107.50	21.8	67,856	0.03%
2024/06/07	94.6	109.96	78	109.96	109.50	16.6	69,155	0.02%
2024/06/06	43.6	111.96	23	112.02	112.00	20.6	69,353	0.03%
2024/06/05	37.5	112.29	21	112.12	112.00	16.5	72,049	0.02%
2024/06/04	28.3	112.82	30	112.65	112.50	-1.7	72,675	0.00%
2024/06/03	18.6	114.59	34.1	115.05	114.00	-15.5	73,293	-0.02%
2024/05/31	99.4	113.55	10	113.70	112.00	89.4	73,367	0.12%
2024/05/30	20.7	115.86	9.1	115.67	114.00	11.6	74,322	0.02%
2024/05/29	35.2	116.95	14.2	117.25	116.00	20.9	74,963	0.03%
2024/05/28	77.6	119.98	111.7	119.94	119.00	-34.1	75,364	-0.05%	大賣/
2024/05/27	12	116.00	51.9	116.76	116.50	-40	73,924	-0.05%
2024/05/24	19.5	115.03	20	115.38	115.00	-0.5	74,640	0.00%
2024/05/23	71.3	114.72	22.2	115.81	114.00	49.1	75,063	0.07%
2024/05/22	12.2	113.27	31	114.03	115.00	-18.8	76,003	-0.02%
2024/05/21	11	112.73	16	112.69	112.50	-5	77,104	-0.01%
2024/05/20	38.3	111.27	9.2	111.77	111.00	29.1	78,013	0.04%
2024/05/17	39.3	112.16	20	112.50	112.00	19.3	78,478	0.02%
2024/05/16	121.2	113.96	29	113.93	112.00	92.2	79,140	0.12%	大買/
2024/05/15	16.6	115.45	152.4	115.65	115.00	-135.8	79,763	-0.17%	大賣/鉅額交易
2024/05/14	91.1	111.13	10.6	111.57	111.50	80.5	80,645	0.10%
2024/05/13	38.1	112.20	7.5	112.33	111.00	30.5	82,476	0.04%
2024/05/10	18.3	112.92	9	113.11	114.00	9.3	83,680	0.01%
2024/05/09	51.6	113.11	14.8	113.11	112.00	36.7	83,772	0.04%
2024/05/08	32.1	115.70	29	115.62	115.00	3.1	83,938	0.00%
2024/05/07	15.1	113.56	17.6	113.29	114.50	-2.6	84,610	0.00%
2024/05/06	8.1	113.87	17.6	113.72	114.00	-9.5	85,451	-0.01%
2024/05/03	40.2	112.98	4	112.87	111.00	36.2	86,165	0.04%
2024/05/02	10.4	113.45	34	114.49	114.50	-23.6	87,795	-0.03%
2024/04/30	7.1	113.86	13	113.88	113.50	-5.9	88,654	-0.01%
2024/04/29	7.7	114.47	33	114.88	114.00	-25.3	90,496	-0.03%
2024/04/26	42.3	113.42	20.1	113.89	113.00	22.2	94,369	0.02%
2024/04/25	47.2	112.94	45.1	112.62	112.00	2.1	98,203	0.00%
2024/04/24	72.2	116.06	132.6	115.77	115.50	-60.4	98,635	-0.06%	大賣/
2024/04/23	17	110.47	17.8	110.69	111.00	-0.8	98,685	0.00%
2024/04/22	124.8	111.12	35	110.23	108.50	89.8	98,941	0.09%	大買/
2024/04/19	111.6	114.87	49.8	115.40	115.00	61.8	99,484	0.06%	大買/
2024/04/18	84.2	115.55	53.2	116.50	118.00	31	100,151	0.03%
2024/04/17	170.1	114.84	17.1	114.60	114.50	153	100,628	0.15%	大買/鉅額交易
2024/04/16	102.4	114.70	40.5	114.71	114.00	61.9	99,977	0.06%	大買/
2024/04/15	105.3	120.23	26.7	120.36	119.50	78.6	99,746	0.08%	大買/
2024/04/12	55.1	123.83	40.5	123.51	122.50	14.6	99,486	0.01%
2024/04/11	105.3	124.15	53	124.17	123.00	52.3	98,973	0.05%	大買/
2024/04/10	122	126.08	56.3	126.65	125.50	65.6	98,514	0.07%	大買/
2024/04/09	228.6	127.41	100.6	126.76	126.00	128	97,978	0.13%	大買/鉅額交易
2024/04/08	93.4	131.04	124.7	131.21	132.00	-31.3	97,472	-0.03%	大賣/
2024/04/03	156	129.32	286.4	129.17	129.50	-130.4	97,382	-0.13%	大買/大賣/鉅額交易
2024/04/02	27.3	124.04	44.1	124.30	125.00	-16.8	95,006	-0.02%
2024/04/01	94.4	123.82	92	122.91	122.50	2.4	94,296	0.00%
2024/03/29	162.2	125.63	266.3	125.83	125.00	-104.1	93,180	-0.11%	大買/大賣/鉅額交易
2024/03/28	14.3	118.58	40	119.29	120.50	-25.8	90,381	-0.03%
2024/03/27	31.5	116.78	18.1	117.33	117.00	13.4	90,264	0.01%
2024/03/26	135.8	117.85	204.4	117.56	117.00	-68.5	91,006	-0.08%	大買/大賣/
2024/03/25	30.3	122.99	15.5	123.39	122.00	14.8	90,863	0.02%
2024/03/22	41.9	123.08	79.7	123.22	123.00	-37.8	91,132	-0.04%
2024/03/21	26.5	120.79	14.3	121.02	120.50	12.2	90,520	0.01%
2024/03/20	63.4	122.83	75.1	122.50	120.00	-11.7	90,895	-0.01%
2024/03/19	45.2	121.18	72.8	122.08	122.50	-27.6	90,127	-0.03%
2024/03/18	20.2	119.58	69.5	120.63	120.00	-49.4	89,597	-0.06%
2024/03/15	66.2	116.66	82.6	118.45	119.50	-16.3	89,472	-0.02%
2024/03/14	87.6	115.27	25.4	115.88	115.50	62.2	88,677	0.07%
2024/03/13	158.3	117.90	29	116.55	116.50	129.3	88,539	0.15%	大買/鉅額交易
2024/03/12	45.6	121.64	63	122.44	122.50	-17.4	87,599	-0.02%
2024/03/11	136	122.22	202.3	122.55	121.00	-66.3	86,981	-0.08%	大買/大賣/
2024/03/08	36	116.81	61.4	116.82	116.00	-25.4	84,658	-0.03%
2024/03/07	90	117.00	17.4	116.39	116.00	72.7	84,305	0.09%
2024/03/06	34.8	120.18	42.6	119.61	119.50	-7.8	84,380	-0.01%
2024/03/05	87.2	120.08	144.6	121.13	121.50	-57.4	84,705	-0.07%	大賣/
2024/03/04	60.6	117.92	39.5	119.72	116.50	21.1	83,596	0.03%
2024/03/01	66.7	118.26	98.9	118.52	118.00	-32.2	82,963	-0.04%
2024/02/29	35.2	113.68	22.7	114.14	115.50	12.5	82,639	0.02%
2024/02/27	92.9	114.24	58.4	113.54	113.50	34.5	82,161	0.04%
2024/02/26	39.9	116.50	33.1	116.61	117.00	6.8	81,520	0.01%
2024/02/23	133.5	118.56	72.9	119.44	116.00	60.6	82,394	0.07%	大買/
2024/02/22	148.5	120.45	94.1	121.17	119.00	54.5	82,377	0.07%	大買/
2024/02/21	167.6	118.31	27.7	118.35	118.50	139.9	81,420	0.17%	大買/鉅額交易
2024/02/20	119.9	121.74	43.1	121.64	122.00	76.8	80,732	0.10%	大買/
2024/02/19	160.3	124.76	56.7	124.26	122.50	103.6	80,311	0.13%	大買/鉅額交易
2024/02/16	114.7	127.61	94.8	127.85	126.00	19.8	80,523	0.02%	大買/
2024/02/15	94.6	132.15	132.6	131.86	130.50	-37.9	79,728	-0.05%	大賣/
2024/02/05	119	122.90	119	123.47	124.50	0	78,923	0.00%	大買/大賣/
2024/02/02	103.4	118.99	267.7	118.83	120.00	-164.3	78,367	-0.21%	大買/大賣/鉅額交易
2024/02/01	55.4	113.87	59.4	114.67	115.00	-4	78,456	-0.01%
2024/01/31	175	115.30	30	115.50	114.50	145	81,131	0.18%	大買/鉅額交易
2024/01/30	37	118.49	47.8	118.47	118.00	-10.8	80,957	-0.01%
2024/01/29	82.8	115.48	208.7	116.24	116.50	-126	80,092	-0.16%	大賣/鉅額交易
2024/01/26	132	113.06	139.6	113.14	113.00	-7.6	79,717	-0.01%	大買/大賣/
2024/01/25	158.2	116.98	146.2	116.63	115.00	12	79,371	0.02%	大買/大賣/
2024/01/24	141.7	115.60	70.4	115.76	116.00	71.4	77,578	0.09%	大買/
2024/01/23	99.9	115.49	141.6	115.98	117.00	-41.7	77,090	-0.05%	大賣/
2024/01/22	196.9	115.53	278.3	116.12	116.50	-81.4	75,750	-0.11%	大買/大賣/
2024/01/19	146.5	103.89	754	104.42	107.00	-607.5	72,889	-0.83%	大買/大賣/鉅額交易
2024/01/18	115.4	97.29	76.1	96.76	97.70	39.3	69,445	0.06%	大買/
2024/01/17	184.2	98.95	121.1	99.31	97.90	63.1	69,404	0.09%	大買/大賣/
2024/01/16	76	98.65	88.1	98.84	98.60	-12.1	69,586	-0.02%
2024/01/15	165.5	99.34	98.9	99.52	98.60	66.6	69,770	0.10%	大買/
2024/01/12	125.7	98.67	183	98.87	99.50	-57.3	69,377	-0.08%	大買/大賣/
2024/01/11	32.3	96.91	136.6	96.74	97.60	-104.3	68,947	-0.15%	大賣/鉅額交易
2024/01/10	28.4	94.57	23.7	94.94	94.50	4.7	70,996	0.01%
2024/01/09	109	95.37	100.2	96.65	94.00	8.8	72,328	0.01%	大買/
2024/01/08	45.2	94.64	37	94.75	94.40	8.2	72,025	0.01%
2024/01/05	41.4	94.11	18.7	94.29	93.60	22.7	72,968	0.03%
2024/01/04	44.4	94.17	49.1	94.32	94.20	-4.6	74,314	-0.01%
2024/01/03	68.7	93.38	33.5	93.50	93.50	35.2	76,970	0.05%
2024/01/02	172.2	95.50	58.1	95.89	93.70	114.1	77,612	0.15%	大買/鉅額交易
2023/12/29	121.4	98.14	229.4	98.03	98.60	-108	76,858	-0.14%	大買/大賣/鉅額交易
2023/12/28	97.2	96.52	32.5	97.62	95.90	64.7	76,126	0.08%
2023/12/27	44.3	96.72	9	96.52	96.70	35.3	77,213	0.05%
2023/12/26	78	96.75	49.1	96.87	97.00	28.9	79,699	0.04%
2023/12/25	55.1	96.71	196.7	96.77	96.60	-141.6	80,972	-0.17%	大賣/鉅額交易
2023/12/22	88.1	94.59	27.9	95.13	94.20	60.2	80,706	0.07%
2023/12/21	64.6	92.70	198.9	94.75	95.20	-134.3	80,789	-0.17%	大賣/鉅額交易
2023/12/20	88	93.77	153.1	94.46	94.20	-65.1	80,167	-0.08%	大賣/
2023/12/19	42.7	93.06	33	92.83	92.00	9.7	79,775	0.01%
2023/12/18	49.1	92.17	34	92.42	92.30	15.1	80,271	0.02%
2023/12/15	68.9	92.60	8.1	92.56	91.60	60.8	81,153	0.07%
2023/12/14	178.7	93.47	52.3	93.81	93.10	126.4	81,709	0.15%	大買/鉅額交易
2023/12/13	48.2	92.65	80.1	92.83	92.90	-31.9	81,924	-0.04%
2023/12/12	35.1	90.99	11	91.38	90.50	24.1	82,288	0.03%
2023/12/11	63	92.67	19.1	92.48	91.80	43.9	83,190	0.05%
2023/12/08	107.1	93.61	39	93.99	92.60	68.1	83,663	0.08%	大買/
2023/12/07	41.2	92.37	78	93.04	93.40	-36.8	84,174	-0.04%
2023/12/06	87.1	90.96	36	91.20	91.20	51.1	85,906	0.06%
2023/12/05	56.1	89.55	12	89.38	89.20	44.1	86,114	0.05%
2023/12/04	106.9	92.21	26	92.26	91.30	80.9	86,032	0.09%	大買/
2023/12/01	87.2	91.91	87	92.57	92.80	0.2	86,253	0.00%
2023/11/30	88.6	91.73	30.3	92.34	91.50	58.3	86,241	0.07%
2023/11/29	45.1	93.29	41	93.55	93.30	4.1	86,498	0.00%
2023/11/28	46	92.36	32	92.19	92.50	14	88,159	0.02%
2023/11/27	62.8	92.81	9	93.61	92.70	53.8	90,725	0.06%
2023/11/24	25.1	95.35	14.8	95.27	96.00	10.3	91,275	0.01%
2023/11/22	213.5	98.64	36.3	98.03	97.60	177.2	94,745	0.19%	大買/鉅額交易
2023/11/21	78.3	102.40	120.4	102.80	102.50	-42.1	97,250	-0.04%	大賣/
2023/11/20	39.3	98.90	73.3	99.66	99.70	-34	100,938	-0.03%
2023/11/17	38.1	99.19	26.2	99.52	99.00	12	102,125	0.01%
2023/11/16	50.6	99.04	33.2	99.28	99.00	17.4	103,972	0.02%
2023/11/15	69.3	100.02	68.9	100.19	99.00	0.4	105,424	0.00%
2023/11/14	99.9	98.93	46.2	98.56	98.10	53.7	108,376	0.05%
2023/11/13	64.3	99.17	114.6	99.62	100.00	-50.4	112,049	-0.04%	大賣/
2023/11/10	93.9	96.76	70.5	96.76	98.10	23.4	113,658	0.02%
2023/11/09	80	98.62	119	98.82	98.60	-39	114,264	-0.03%	大賣/
2023/11/08	154.6	98.17	205.1	98.15	97.30	-50.5	115,887	-0.04%	大買/大賣/
2023/11/07	29.2	93.15	63.5	93.27	93.40	-34.3	115,130	-0.03%
2023/11/06	50.5	92.70	25	93.05	92.10	25.5	118,831	0.02%
2023/11/03	38.4	92.29	30.5	93.43	91.20	7.9	121,725	0.01%
2023/11/02	26.4	92.97	31	93.40	92.80	-4.6	126,175	0.00%
2023/11/01	29.4	89.88	33.3	90.04	89.50	-4	127,805	0.00%
2023/10/31	52.6	91.10	15.5	92.92	89.40	37.2	132,840	0.03%
2023/10/30	100.3	94.83	64.1	94.93	93.70	36.1	134,868	0.03%
2023/10/27	120.4	95.48	102.1	96.02	94.30	18.3	138,647	0.01%	大買/大賣/
2023/10/26	42.1	93.38	47	93.16	93.20	-4.9	140,010	0.00%
2023/10/25	69	96.03	48.5	95.93	95.30	20.5	142,461	0.01%
2023/10/24	137.4	94.88	121.2	95.03	96.20	16.2	142,120	0.01%	大買/大賣/
2023/10/23	67	92.42	100.3	92.65	92.50	-33.3	141,242	-0.02%
2023/10/20	61.7	90.82	77.1	90.99	91.40	-15.4	141,005	-0.01%
2023/10/19	88.6	91.06	79.2	91.37	91.70	9.4	140,393	0.01%
2023/10/18	112.8	90.35	145.4	90.55	91.00	-32.6	139,872	-0.02%	大買/大賣/
2023/10/17	160.2	96.63	75.3	96.47	94.70	84.9	137,104	0.06%	大買/
2023/10/16	51.3	98.54	64.5	98.11	98.00	-13.2	135,942	-0.01%
2023/10/13	157.5	99.60	57.4	99.66	99.10	100.1	135,724	0.07%	大買/
2023/10/12	89.4	101.46	186.4	102.34	102.50	-97	134,759	-0.07%	大賣/
2023/10/11	288.5	102.06	49	101.97	98.20	239.5	134,082	0.18%	大買/鉅額交易
2023/10/06	85.7	108.19	62.3	108.85	108.50	23.4	134,437	0.02%
2023/10/05	69	106.35	63	106.87	107.00	6	136,130	0.00%
2023/10/04	69.7	104.91	29	105.26	106.00	40.7	137,219	0.03%
2023/10/03	98.7	110.06	71.8	109.22	108.00	27	137,686	0.02%
2023/10/02	39.7	108.87	197.9	108.43	111.00	-158.2	138,259	-0.11%	大賣/鉅額交易
2023/09/28	155.4	102.89	58.3	103.90	101.50	97.1	137,680	0.07%	大買/
2023/09/27	50.2	102.28	75.1	102.71	103.00	-24.9	137,943	-0.02%
2023/09/26	32.3	102.71	32	102.92	101.50	0.3	138,726	0.00%
2023/09/25	55	101.69	40.8	102.51	103.00	14.2	139,770	0.01%
2023/09/22	41.3	100.37	65.3	101.24	102.50	-24	141,561	-0.02%
2023/09/21	63.4	99.08	70.1	99.54	100.50	-6.8	142,708	0.00%
2023/09/20	101.4	100.11	82	100.37	98.70	19.4	143,098	0.01%	大買/
2023/09/19	103.1	99.26	53.9	99.74	98.40	49.1	143,234	0.03%	大買/
2023/09/18	68.3	101.35	12.1	101.75	101.00	56.2	143,749	0.04%
2023/09/15	29.2	105.62	22.7	106.24	104.50	6.5	145,515	0.00%
2023/09/14	88.4	105.71	71.8	105.66	106.00	16.6	145,823	0.01%
2023/09/13	68.8	101.68	23.1	102.06	102.00	45.7	145,987	0.03%
2023/09/12	61.3	102.01	76.3	102.46	102.00	-15.1	147,817	-0.01%
2023/09/11	125	103.69	133	102.15	102.50	-8	149,199	-0.01%	大買/大賣/
2023/09/08	45.4	109.71	16	110.00	109.00	29.4	149,315	0.02%
2023/09/07	82.2	111.51	46	111.09	110.00	36.2	150,140	0.02%
2023/09/06	22.2	113.41	64	113.73	113.50	-41.8	151,328	-0.03%
2023/09/05	53.1	111.44	19	111.79	112.50	34.1	152,889	0.02%
2023/09/04	66.1	111.33	63.1	112.13	112.50	3.1	153,207	0.00%
2023/09/01	102.7	112.04	41.9	111.42	109.00	60.8	153,384	0.04%	大買/
2023/08/31	66.4	111.69	110.8	112.68	117.00	-44.3	151,878	-0.03%	大賣/
2023/08/30	56.2	113.15	94.4	113.03	112.00	-38.2	150,388	-0.03%
2023/08/29	119.9	110.42	46.4	110.93	109.50	73.5	152,731	0.05%	大買/
2023/08/28	85.6	109.41	55.9	108.87	109.50	29.7	153,126	0.02%
2023/08/25	232.8	112.35	76	113.01	111.00	156.8	155,577	0.10%	大買/鉅額交易
2023/08/24	236.7	127.69	123.5	127.28	122.50	113.1	153,948	0.07%	大買/大賣/鉅額交易
2023/08/23	49.9	124.80	69.9	125.63	127.50	-19.9	151,950	-0.01%
2023/08/22	107.3	125.31	116.7	125.16	123.50	-9.4	154,442	-0.01%	大買/大賣/
2023/08/21	62.1	121.68	47.2	121.63	121.00	14.9	155,205	0.01%
2023/08/18	186.6	120.68	92.1	122.35	120.50	94.5	154,552	0.06%	大買/
2023/08/17	129.5	127.72	106.5	127.89	129.00	23	151,273	0.02%	大買/大賣/
2023/08/16	89.4	120.36	133.9	121.62	128.00	-44.5	147,325	-0.03%	大賣/
2023/08/15	86.4	118.61	71	118.35	116.50	15.4	145,781	0.01%
2023/08/14	121.8	110.99	105.2	110.50	111.50	16.6	144,619	0.01%	大買/大賣/
2023/08/11	101.8	117.33	82.3	117.08	115.00	19.5	141,921	0.01%	大買/
2023/08/10	139.9	114.15	96.1	113.92	113.50	43.8	140,567	0.03%	大買/
2023/08/09	145.2	121.13	97	121.96	120.00	48.2	137,269	0.04%	大買/
2023/08/08	162.6	130.04	116.2	130.55	129.00	46.5	136,528	0.03%	大買/大賣/
2023/08/07	38.8	122.76	87.5	122.14	125.00	-48.6	131,929	-0.04%
2023/08/04	117	114.43	97.2	114.16	114.00	19.8	130,249	0.02%	大買/
2023/08/02	122	125.73	82	126.33	121.50	39.9	125,410	0.03%	大買/
2023/08/01	130.7	132.22	225.8	131.35	135.00	-95.1	123,181	-0.08%	大買/大賣/
2023/07/31	190.6	148.24	66.5	147.97	141.50	124.1	119,189	0.10%	大買/鉅額交易
2023/07/28	127.8	153.82	90	154.48	157.00	37.7	117,057	0.03%	大買/
2023/07/27	25.8	154.54	7.2	156.94	154.00	18.6	114,413	0.02%
2023/07/26	20.4	154.32	19.1	154.47	156.50	1.3	115,335	0.00%
2023/07/25	28.4	156.99	62.8	158.92	152.00	-34.3	115,259	-0.03%
2023/07/24	35.6	152.74	22.6	152.71	158.00	13	115,382	0.01%
2023/07/21	23.2	144.14	34.4	142.27	147.50	-11.2	115,512	-0.01%
2023/07/20	23.1	131.96	12.8	132.80	134.50	10.2	115,954	0.01%
2023/07/19	52.7	130.38	31.5	128.73	128.00	21.2	116,322	0.02%
2023/07/18	34	133.31	16.7	134.52	133.00	17.4	116,878	0.01%
2023/07/17	46.9	141.82	32.3	140.19	139.50	14.6	117,000	0.01%
2023/07/14	44.2	136.32	34.3	137.34	142.00	9.8	118,026	0.01%
2023/07/13	136.1	132.57	184.6	132.90	132.00	-48.5	117,676	-0.04%	大買/大賣/
2023/07/12	104.3	121.15	118.7	122.20	124.00	-14.4	114,566	-0.01%	大買/大賣/
2023/07/11	50.1	110.38	118.6	110.92	113.00	-68.6	112,635	-0.06%	大賣/
2023/07/10	90.6	105.17	77.2	105.23	103.00	13.4	111,414	0.01%
2023/07/07	139.1	107.13	127.1	107.03	106.00	11.9	110,867	0.01%	大買/大賣/
2023/07/06	132.1	106.77	113.3	106.37	105.50	18.8	109,008	0.02%	大買/大賣/
2023/07/05	100.4	102.15	75.1	101.98	102.50	25.3	107,848	0.02%
2023/07/04	62.3	102.80	83.3	103.29	105.00	-21	106,113	-0.02%
2023/07/03	101.3	95.50	62.9	96.17	95.70	38.4	105,150	0.04%	大買/
2023/06/30	73.1	88.20	89	88.84	90.80	-15.9	104,322	-0.02%
2023/06/29	93.5	82.17	146.8	82.21	83.60	-53.2	103,396	-0.05%	大賣/
2023/06/28	103.1	80.76	68	80.60	78.70	35	101,949	0.03%	大買/
2023/06/27	76.6	80.54	47	80.36	79.60	29.6	100,933	0.03%
2023/06/26	77	81.29	59.2	81.68	82.80	17.8	100,256	0.02%
2023/06/21	123.8	82.12	153.8	81.89	84.10	-30	99,270	-0.03%	大買/大賣/
2023/06/20	75.2	77.47	97.4	77.77	77.70	-22.1	97,590	-0.02%
2023/06/19	95.2	79.61	83.6	79.82	78.40	11.6	96,478	0.01%
2023/06/16	87.7	80.31	78.3	81.06	80.20	9.3	95,723	0.01%
2023/06/15	128.3	79.58	128.3	79.51	80.20	0	93,255	0.00%	大買/大賣/
2023/06/14	120.1	75.41	245.1	75.21	76.70	-125	90,825	-0.14%	大買/大賣/鉅額交易
2023/06/13	59.1	71.84	72.5	71.94	71.80	-13.4	87,985	-0.02%
2023/06/12	129.2	72.28	70.1	71.49	70.70	59.1	86,804	0.07%	大買/
2023/06/09	124.3	72.02	104.4	71.42	73.00	20	84,944	0.02%	大買/大賣/
2023/06/08	54.3	69.05	59.7	69.33	68.00	-5.5	82,605	-0.01%
2023/06/07	58.1	69.91	85.7	69.83	68.60	-27.6	81,273	-0.03%
2023/06/06	70.2	70.96	59.7	70.88	70.60	10.5	79,813	0.01%
2023/06/05	74.3	70.94	53.1	71.60	71.00	21.2	79,062	0.03%
2023/06/02	206.7	72.95	165.2	73.41	71.10	41.5	77,459	0.05%	大買/大賣/
2023/06/01	59.1	66.96	134.1	67.74	69.40	-74.9	73,617	-0.10%	大賣/
2023/05/31	75.1	66.61	30	66.49	66.70	45.1	71,367	0.06%
2023/05/30	130.7	67.34	141	67.27	66.30	-10.4	66,044	-0.02%	大買/大賣/
2023/05/29	131.8	67.83	152	68.24	68.00	-20.2	63,640	-0.03%	大買/大賣/
2023/05/26	189.6	65.35	148.6	66.28	65.00	40.9	60,859	0.07%	大買/大賣/
2023/05/25	90	60.07	105	60.42	61.70	-14.9	56,693	-0.03%	大賣/
2023/05/24	40	54.72	69.5	55.20	56.10	-29.5	53,445	-0.06%
2023/05/23	67.1	53.55	92.2	53.66	53.60	-25.1	51,926	-0.05%
2023/05/22	86.1	53.01	46.8	53.11	52.70	39.3	50,829	0.08%
2023/05/19	95.1	51.65	162.4	52.03	53.20	-67.4	49,902	-0.13%	大賣/
2023/05/18	21.7	50.75	75.3	50.81	50.60	-53.6	48,118	-0.11%
2023/05/17	21.1	49.05	45.1	49.58	49.45	-24	46,770	-0.05%
2023/05/16	26.6	48.53	13.1	48.66	48.45	13.5	45,829	0.03%
2023/05/15	70.4	48.98	37	49.40	48.50	33.4	44,747	0.07%
2023/05/12	62.1	47.50	110.3	48.79	50.10	-48.2	43,504	-0.11%	大賣/
2023/05/11	23.3	47.67	32	47.89	47.50	-8.7	40,848	-0.02%
2023/05/10	52.7	48.43	12	48.16	48.10	40.7	40,176	0.10%
2023/05/09	36.4	48.92	32.4	49.12	50.00	4	39,277	0.01%
2023/05/08	34.1	50.21	11.8	50.96	49.90	22.2	38,509	0.06%
2023/05/05	3	49.49	11.4	49.58	49.15	-8.4	37,793	-0.02%
2023/05/04	8.1	48.55	48.2	48.62	49.55	-40.2	37,416	-0.11%
2023/05/03	43.3	48.97	12.1	49.02	48.95	31.2	36,729	0.08%
2023/05/02	17.5	49.64	89.3	49.54	50.10	-71.8	36,394	-0.20%
2023/04/28	14.8	46.06	9.7	45.93	46.50	5.1	35,295	0.01%
2023/04/27	23	45.86	29.1	45.77	46.00	-6.1	34,667	-0.02%
2023/04/26	20	44.21	31	44.63	45.00	-11	33,828	-0.03%
2023/04/25	46.3	44.26	38	43.66	43.70	8.3	32,985	0.03%
2023/04/24	29	45.66	40.7	46.17	46.20	-11.6	31,630	-0.04%
2023/04/21	20.1	44.57	22.7	44.84	44.50	-2.6	30,785	-0.01%
2023/04/20	34	45.40	124.1	45.90	45.80	-90.1	29,599	-0.30%	大賣/
2023/04/19	36.5	45.91	54.5	46.04	45.65	-18	28,817	-0.06%
2023/04/18	13.3	43.73	24	43.99	43.45	-10.7	27,272	-0.04%
2023/04/17	8.1	44.57	5.3	44.59	44.20	2.8	26,654	0.01%
2023/04/14	27.9	44.13	15.8	44.08	43.95	12.1	26,180	0.05%
2023/04/13	34.5	44.85	19	44.77	44.45	15.5	25,236	0.06%
2023/04/12	4.2	45.07	42.6	44.87	45.15	-38.4	24,386	-0.16%
2023/04/11	122.3	43.38	43.5	43.45	43.45	78.8	23,306	0.34%	大買/
2023/04/10	12.8	42.41	25.2	42.42	43.40	-12.4	22,753	-0.05%
2023/04/07	17.9	40.66	50	40.66	40.60	-32.1	21,414	-0.15%
2023/04/06	10.6	41.09	13	41.17	41.40	-2.4	20,966	-0.01%
2023/03/31	98.1	41.61	106.3	41.53	41.85	-8.2	20,410	-0.04%	大賣/
2023/03/30	38.4	41.22	159	41.01	41.60	-120.6	19,804	-0.61%	大賣/鉅額交易
2023/03/29	56.7	39.42	64	39.38	39.55	-7.3	18,541	-0.04%
2023/03/28	51	39.52	96	39.64	39.40	-45	18,323	-0.25%
2023/03/27	42.3	41.04	56.1	40.62	41.20	-13.8	18,137	-0.08%
2023/03/24	200.8	39.38	222.2	39.66	40.00	-21.4	17,776	-0.12%	大買/大賣/
2023/03/23	87.1	39.47	269.5	39.06	39.65	-182.4	16,814	-1.08%	大賣/鉅額交易
2023/03/22	27.2	37.82	26.6	38.00	38.20	0.6	15,790	0.00%
2023/03/21	162.4	37.34	155	37.27	37.55	7.4	15,307	0.05%	大買/大賣/
2023/03/20	54	35.84	133.1	35.52	35.90	-79.1	14,354	-0.55%	大賣/
2023/03/17	5.1	34.94	23	34.92	34.95	-17.9	14,196	-0.13%
2023/03/16	9.5	34.50	8	34.52	34.55	1.5	13,982	0.01%
2023/03/15	24.5	34.45	16	34.52	34.50	8.5	13,837	0.06%
2023/03/14	0	0.00	15.2	33.63	33.55	-15.2	13,442	-0.11%
2023/03/13	1	32.80	11	33.51	33.65	-10	13,450	-0.07%
2023/03/10	8.1	33.46	25	33.57	33.60	-16.9	13,325	-0.13%
2023/03/09	6.1	33.66	29	33.82	33.95	-22.9	13,293	-0.17%
2023/03/08	17.9	33.62	43	33.66	33.80	-25.1	13,102	-0.19%
2023/03/07	2.5	33.09	27.1	33.12	33.15	-24.6	12,831	-0.19%
2023/03/06	7.4	32.77	24	32.80	32.85	-16.6	12,700	-0.13%
2023/03/03	3	32.53	0	0.00	32.65	3	12,665	0.02%
2023/03/02	2	32.20	20	32.15	32.35	-18	12,673	-0.14%
2023/03/01	9.1	32.46	2	32.75	32.55	7.1	12,625	0.06%
2023/02/24	7.6	32.96	37	33.01	33.15	-29.4	12,354	-0.24%
2023/02/23	2	32.00	5.5	32.12	32.20	-3.5	11,845	-0.03%
2023/02/22	0.1	31.60	0	0.00	31.75	0.1	11,623	0.00%
2023/02/20	0.6	31.70	0	0.00	31.70	0.6	11,823	0.01%
2023/02/17	0.1	31.55	2	31.60	31.65	-1.9	11,955	-0.02%
2023/02/16	9	31.58	5	31.60	31.50	4	12,054	0.03%
2023/02/15	1.1	31.70	4	31.60	31.80	-2.9	12,205	-0.02%
2023/02/14	23	31.72	1	31.85	31.75	22	12,160	0.18%
2023/02/13	0	0.00	2	31.75	31.70	-2	12,208	-0.02%
2023/02/10	2.1	31.21	37	31.39	31.20	-34.9	12,266	-0.28%
2023/02/09	2.2	31.57	10	31.50	31.80	-7.8	12,478	-0.06%
2023/02/08	1.1	31.90	5	31.89	31.90	-3.9	12,584	-0.03%
2023/02/07	2	31.88	2	31.90	31.95	0	12,556	0.00%
2023/02/06	2.2	31.80	13	31.93	31.95	-10.8	12,536	-0.09%
2023/02/03	1	31.95	9	31.83	31.95	-8	12,466	-0.06%
2023/02/02	5	31.70	168.8	31.75	31.80	-163.8	12,352	-1.33%	大賣/鉅額交易
2023/02/01	3	31.28	1.5	31.33	31.40	1.5	12,154	0.01%
2023/01/31	4	31.23	6	31.44	31.50	-2	12,085	-0.02%
2023/01/30	39	31.15	88.5	31.11	31.20	-49.5	11,639	-0.43%
2023/01/17	0	0.00	1	30.15	30.20	-1	11,224	-0.01%
2023/01/16	1	30.01	4.1	30.14	30.10	-3	11,192	-0.03%
2023/01/13	0	0.00	3	30.17	30.20	-3	11,160	-0.03%
2023/01/12	8	30.20	3	30.08	30.10	5	11,461	0.04%
2023/01/11	2	30.20	4	30.28	30.30	-2	11,486	-0.02%
2023/01/10	1	30.25	4	30.11	30.15	-3	11,454	-0.03%
2023/01/09	6	29.93	2	29.85	30.00	4	11,397	0.04%
2023/01/06	1	29.35	8	29.50	29.30	-7	11,294	-0.06%
2023/01/05	3	29.47	1	29.50	29.50	2	11,305	0.02%
2023/01/04	1	29.25	0	0.00	29.40	1	11,325	0.01%
2023/01/03	3	29.13	1	29.10	29.20	2	11,411	0.02%
2022/12/30	1	29.40	5	29.54	29.40	-4	11,354	-0.04%
2022/12/29	1.4	28.94	9	29.16	29.45	-7.6	11,320	-0.07%
2022/12/28	0	0.00	6	29.23	29.30	-6	11,333	-0.05%
2022/12/27	0	0.00	6	29.64	29.70	-6	11,395	-0.05%
2022/12/26	0	0.00	3	29.60	29.65	-3	11,466	-0.03%
2022/12/23	1	29.55	16.2	29.65	29.90	-15.2	11,554	-0.13%
2022/12/22	26	30.20	4	30.26	30.15	22	11,599	0.19%
2022/12/21	1	29.90	6	30.06	30.05	-5	11,359	-0.04%
2022/12/20	5	30.18	23.5	30.38	30.10	-18.5	11,021	-0.17%
2022/12/19	2	30.00	33.1	30.24	30.50	-31.1	10,535	-0.30%
2022/12/16	0.1	29.35	25	29.61	30.00	-24.9	9,847	-0.25%
2022/12/15	0.2	29.10	25	29.20	29.30	-24.8	9,325	-0.27%
2022/12/14	2.1	29.05	21.2	29.02	29.15	-19.1	9,391	-0.20%
2022/12/13	0	0.00	15.1	28.74	28.90	-15.1	9,446	-0.16%
2022/12/12	2	28.35	39.1	28.17	28.50	-37.1	9,340	-0.40%
2022/12/09	40.2	28.34	23	28.21	28.40	17.2	9,552	0.18%
2022/12/07	1	27.25	0	0.00	27.30	1	9,349	0.01%
2022/12/06	5.1	27.32	1	27.55	27.50	4.1	9,356	0.04%
2022/12/05	1	27.40	1	27.40	27.35	0	9,314	0.00%
2022/12/02	1	27.50	1	27.60	27.60	0	9,291	0.00%
2022/12/01	1	27.45	5	27.90	27.50	-4	9,279	-0.04%
2022/11/30	1.1	27.51	0	0.00	27.65	1.1	9,253	0.01%
2022/11/29	10	27.45	0	27.45	27.65	10	9,274	0.11%
2022/11/25	20	27.20	0	0.00	27.25	20	9,273	0.22%
2022/11/23	0	0.00	1	27.50	27.50	-1	9,397	-0.01%
2022/11/22	1	27.15	0	0.00	27.40	1	9,486	0.01%
2022/11/21	24	27.29	0	0.00	27.35	24	9,523	0.25%
2022/11/18	0	0.00	7	27.66	27.65	-7	9,511	-0.07%
2022/11/17	0	0.00	11	27.72	27.95	-11	9,526	-0.12%
2022/11/16	0.4	27.70	0	0.00	27.70	0.4	9,458	0.00%
2022/11/15	0	0.00	1	27.45	27.55	-1	9,377	-0.01%
2022/11/14	1	27.45	4	27.65	27.50	-3	9,287	-0.03%
2022/11/11	4	27.45	6.8	27.45	27.50	-2.8	9,163	-0.03%
2022/11/09	2	27.23	0	0.00	27.35	2	9,062	0.02%
2022/11/08	8	27.23	3.1	27.22	27.25	4.9	9,048	0.05%
2022/11/07	6	26.83	22	26.56	26.80	-16	8,928	-0.18%
2022/11/04	13.6	25.29	0	0.00	25.35	13.6	8,804	0.15%
2022/11/03	3	25.85	0	0.00	25.80	3	8,643	0.03%
2022/11/02	11	26.00	0	0.00	25.95	11	8,781	0.13%
2022/10/28	3	25.80	5	25.90	25.80	-2	9,060	-0.02%
2022/10/26	0.5	25.85	0	0.00	25.85	0.5	9,207	0.01%
2022/10/25	2	26.15	0	0.00	25.95	2	9,235	0.02%
2022/10/24	0	0.00	1	26.25	26.15	-1	9,249	-0.01%
2022/10/21	0.1	26.25	1	26.10	26.10	-0.9	9,298	-0.01%
2022/10/20	5.2	25.96	3.1	26.68	26.35	2.1	9,352	0.02%
2022/10/19	0.2	26.30	4	26.20	26.20	-3.8	9,006	-0.04%
2022/10/18	4	26.28	1	26.25	26.20	3	8,926	0.03%
2022/10/17	1	26.30	8	26.40	26.60	-7	8,831	-0.08%
2022/10/14	13	26.55	14	26.52	26.55	-1	8,746	-0.01%
2022/10/13	2	26.45	0.1	26.55	26.50	1.9	8,757	0.02%
2022/10/12	6	26.42	0	0.00	26.50	6	8,748	0.07%
2022/10/11	2	26.30	1	26.45	26.30	1	8,716	0.01%
2022/10/07	2	26.85	0	0.00	26.80	2	8,691	0.02%
2022/10/06	1	27.10	0	0.00	27.00	1	8,712	0.01%
2022/10/05	0.1	27.25	0	0.00	27.10	0.1	8,782	0.00%
2022/10/04	0.1	27.00	5	27.20	27.10	-4.9	8,827	-0.06%
2022/10/03	2.1	26.35	24	26.31	26.75	-22	8,819	-0.25%
2022/09/30	7.5	26.69	0	0.00	26.55	7.5	8,859	0.08%
2022/09/29	0	0.00	9	27.49	27.35	-9	8,855	-0.10%
2022/09/28	0.1	26.85	0	0.00	26.85	0.1	9,189	0.00%
2022/09/26	1	26.75	0	0.00	26.95	1	9,479	0.01%
2022/09/23	0.1	27.35	0	0.00	27.25	0.1	9,602	0.00%
2022/09/21	2	27.45	0	0.00	27.40	2	9,831	0.02%
2022/09/20	1.1	27.41	2	27.55	27.80	-1	9,690	-0.01%
2022/09/19	0	0.00	7.7	27.38	27.55	-7.7	9,452	-0.08%
2022/09/15	1	27.50	0	0.00	27.35	1	9,093	0.01%
2022/09/14	2	27.35	0	0.00	27.40	2	9,045	0.02%
2022/09/12	1	27.40	1	27.75	27.40	0	9,175	0.00%
2022/09/08	3	26.58	1	26.90	27.20	2	9,338	0.02%
2022/09/07	3.1	26.73	0	0.00	26.75	3.1	9,324	0.03%
2022/09/06	21	26.92	0	0.00	26.95	21	9,343	0.22%
2022/09/05	20.3	27.10	2.1	27.15	27.15	18.2	9,307	0.20%
2022/09/01	21.1	27.31	0.1	27.70	27.45	21	9,245	0.23%
2022/08/30	3	27.60	0	0.00	27.50	3	9,167	0.03%
2022/08/29	5.1	27.39	0.1	27.40	27.35	5	9,085	0.06%
2022/08/26	1	27.95	1	28.05	28.05	0	9,017	0.00%
2022/08/25	0	28.00	2	27.85	27.95	-2	9,016	-0.02%
2022/08/24	2	27.90	0	0.00	27.85	2	9,036	0.02%
2022/08/23	0.2	28.14	0	0.00	28.15	0.2	9,089	0.00%
2022/08/22	6	28.29	2	28.35	28.20	4	9,079	0.04%
2022/08/19	1	28.15	0	0.00	28.50	1	9,069	0.01%
2022/08/18	1	28.15	1	28.15	28.35	0	9,070	0.00%
2022/08/17	0.1	28.21	1	28.30	28.35	-0.9	9,096	-0.01%
2022/08/16	2	28.05	0.1	27.99	28.20	1.9	9,090	0.02%
2022/08/15	2.9	27.97	2	28.25	27.90	0.9	9,039	0.01%
2022/08/12	2	28.48	1	28.50	28.65	1	8,959	0.01%
2022/08/11	2	28.18	9.7	28.08	28.40	-7.7	8,965	-0.09%
2022/08/10	2	28.08	20	28.01	28.15	-18	8,842	-0.20%
2022/08/09	1.1	27.70	2	27.93	28.00	-0.9	8,789	-0.01%
2022/08/08	7.2	27.58	1	27.60	27.65	6.2	8,686	0.07%
2022/08/05	2	27.15	0	0.00	27.35	2	8,636	0.02%
2022/08/04	0	0.00	1	26.70	26.70	-1	8,585	-0.01%
2022/08/03	0	0.00	2	26.70	26.85	-2	8,611	-0.02%
2022/08/02	1	26.20	16	25.93	26.40	-15	8,779	-0.17%
2022/08/01	1	26.30	0	0.00	26.30	1	9,017	0.01%
2022/07/29	0	0.00	1	26.40	26.50	-1	9,047	-0.01%
2022/07/28	1.1	26.00	0.1	26.00	26.35	1	9,031	0.01%
2022/07/27	6	25.78	2	25.65	26.00	4	8,975	0.04%
2022/07/26	0	0.00	5	25.30	25.40	-5	8,980	-0.06%
2022/07/25	0	0.00	1	25.30	25.20	-1	9,026	-0.01%
2022/07/22	0.1	25.15	0	0.00	25.10	0.1	9,154	0.00%
2022/07/20	2	25.03	0	0.00	24.90	2	9,412	0.02%
2022/07/19	5	24.49	0	0.00	24.65	5	9,608	0.05%
2022/07/18	1	24.35	11	24.49	24.50	-10	9,641	-0.10%
2022/07/15	3	24.20	0	0.00	24.45	3	9,614	0.03%
2022/07/13	6.1	24.10	2	24.13	23.95	4.1	9,570	0.04%
2022/07/12	21.1	24.03	1	24.00	23.95	20.1	9,525	0.21%
2022/07/11	3	24.50	1	24.65	24.45	2	9,411	0.02%
2022/07/08	2	24.05	2	24.20	24.05	0	9,294	0.00%
2022/07/07	2	23.48	14	23.46	23.60	-12	9,233	-0.13%
2022/07/06	32	23.59	17.1	23.60	23.40	14.9	9,172	0.16%
2022/07/05	34	26.18	6.1	26.13	26.25	28	8,734	0.32%
2022/07/04	17	26.31	2	26.40	26.30	15	8,555	0.18%
2022/07/01	5	26.51	10	26.56	26.35	-5	8,570	-0.06%
2022/06/30	15.1	26.85	0	0.00	26.70	15.1	8,398	0.18%
2022/06/29	16.2	27.65	0	0.00	27.65	16.2	8,141	0.20%
2022/06/28	8.2	28.35	0	0.00	28.30	8.2	8,119	0.10%
2022/06/27	4	28.48	0	0.00	28.45	4	8,146	0.05%
2022/06/24	1	28.40	0	0.00	28.70	1	8,126	0.01%
2022/06/23	2.1	28.30	126	28.16	28.15	-123.9	8,119	-1.53%	大賣/鉅額交易
2022/06/22	2	28.48	0	0.00	28.55	2	8,101	0.02%
2022/06/21	1	28.35	0	28.65	28.75	1	8,161	0.01%
2022/06/20	2.1	27.98	24	28.59	28.20	-21.9	8,198	-0.27%
2022/06/17	1.2	28.49	1.1	28.58	28.95	0.1	8,162	0.00%
2022/06/16	1	28.85	55	28.80	28.85	-54	8,147	-0.66%
2022/06/15	1	28.80	1	28.90	28.90	0	8,172	0.00%
2022/06/14	2	28.60	4	28.69	28.80	-2	8,305	-0.02%
2022/06/13	2.5	28.31	0.1	28.60	28.45	2.4	8,367	0.03%
2022/06/09	0	0.00	3	28.80	28.75	-3	8,437	-0.04%
2022/06/02	0	0.00	8	28.77	28.80	-8	8,880	-0.09%
2022/06/01	0	0.00	16.4	28.74	28.60	-16.4	9,181	-0.18%
2022/05/31	1	28.15	3	28.48	28.40	-2	9,331	-0.02%
2022/05/30	4	28.08	8	28.18	28.20	-4	9,486	-0.04%
2022/05/27	1	27.75	0	0.00	27.65	1	9,786	0.01%
2022/05/26	3	27.58	1	27.35	27.35	2	10,328	0.02%
2022/05/25	1	27.25	1	27.40	27.25	0	14,865	0.00%
2022/05/23	2.6	27.55	1	27.55	27.60	1.6	16,041	0.01%
2022/05/20	2	27.83	1	27.85	27.80	1	16,292	0.01%
2022/05/19	0	27.85	1	27.90	28.05	-1	16,453	-0.01%
2022/05/18	2.2	27.88	3	28.00	27.85	-0.8	16,634	0.00%
2022/05/17	3.2	27.85	12	27.81	27.85	-8.8	16,654	-0.05%
2022/05/16	0.2	27.53	3	27.57	27.60	-2.8	16,825	-0.02%
2022/05/13	3	27.08	0	0.00	27.15	3	17,090	0.02%
2022/05/12	2	27.03	11	27.18	27.00	-9	17,210	-0.05%
2022/05/11	2.1	27.28	0	0.00	27.30	2.1	17,331	0.01%
2022/05/10	18.3	27.13	1	27.35	27.40	17.3	17,953	0.10%
2022/05/09	26.9	27.85	2	28.10	27.70	24.9	18,037	0.14%
2022/05/06	2.1	28.95	1	28.75	29.05	1.1	18,036	0.01%
2022/05/05	3.2	29.00	5.1	29.12	29.15	-2	18,217	-0.01%
2022/05/04	51.1	28.70	2	28.70	28.80	49.1	18,422	0.27%
2022/05/03	10	28.44	1	28.50	28.65	9	18,862	0.05%
2022/04/29	2.1	28.45	7	28.45	28.50	-4.9	19,259	-0.03%
2022/04/28	2.1	28.23	1	28.40	28.40	1.1	19,548	0.01%
2022/04/27	12.1	28.33	0	0.00	28.25	12.1	20,025	0.06%
2022/04/26	7	28.81	4	28.83	28.85	3	20,920	0.01%
2022/04/25	17.3	28.69	1.3	28.56	28.60	16	20,981	0.08%
2022/04/22	4	29.15	0	0.00	29.10	4	20,926	0.02%
2022/04/20	1	29.15	2	29.30	29.15	-1	21,222	0.00%
2022/04/19	4	29.36	0	0.00	29.25	4	21,442	0.02%
2022/04/18	10.1	29.20	4	29.28	29.35	6.1	21,638	0.03%
2022/04/15	10	29.25	1	29.35	29.40	9	21,712	0.04%
2022/04/14	0	0.00	2	29.48	29.50	-2	21,752	-0.01%
2022/04/13	0.1	29.35	1	29.25	29.40	-1	21,823	0.00%
2022/04/12	7.1	29.07	0	0.00	29.00	7.1	21,825	0.03%
2022/04/11	2.2	29.15	0.5	29.20	29.05	1.7	21,787	0.01%
2022/04/08	9.1	29.22	0	0.00	29.15	9.1	21,735	0.04%
2022/04/07	22.1	29.54	0	0.00	29.25	22.1	21,684	0.10%
2022/04/06	0	29.90	1	29.85	29.80	-1	21,532	0.00%
2022/04/01	2	29.80	1	29.80	29.90	1	21,560	0.00%
2022/03/31	42.1	29.84	3.1	29.90	29.75	39	21,547	0.18%
2022/03/30	0	0.00	4.6	29.90	29.85	-4.6	21,445	-0.02%
2022/03/29	1.1	29.90	0	0.00	29.80	1.1	21,425	0.00%
2022/03/28	7.1	29.86	1	29.90	29.95	6.1	21,459	0.03%
2022/03/25	3	29.93	1	30.00	29.85	2	21,537	0.01%
2022/03/24	9.4	29.52	10	29.69	29.70	-0.6	21,579	0.00%
2022/03/23	10.2	29.83	0	0.00	29.80	10.2	21,573	0.05%
2022/03/22	4.2	30.12	5	30.05	30.00	-0.8	21,462	0.00%
2022/03/21	8	30.08	2	30.10	30.05	6	21,350	0.03%
2022/03/18	21	29.77	1	29.75	29.75	20	21,183	0.09%
2022/03/17	1.1	29.55	3	29.57	29.60	-2	21,161	-0.01%
2022/03/16	17	29.32	0	0.00	29.50	17	20,999	0.08%
2022/03/15	2.1	29.45	1	29.45	29.35	1.1	20,977	0.01%
2022/03/14	6	29.67	1	29.65	29.65	5	20,942	0.02%
2022/03/11	7	29.46	2	29.45	29.50	5	20,957	0.02%
2022/03/10	4.8	29.37	3	29.40	29.45	1.8	20,969	0.01%
2022/03/09	17.5	28.86	1	28.95	28.80	16.5	20,932	0.08%
2022/03/08	3.1	29.00	2	28.95	28.95	1.1	20,708	0.01%
2022/03/07	36.1	29.01	3	29.02	28.90	33.1	20,692	0.16%
2022/03/04	2	29.40	13	29.50	29.50	-11	20,859	-0.05%
2022/03/03	1	29.45	0	0.00	29.50	1	20,771	0.00%
2022/03/02	22	29.29	0	0.00	29.35	22	20,565	0.11%
2022/03/01	32.1	29.44	2	29.63	29.35	30.1	20,298	0.15%
2022/02/25	4.2	29.37	13	29.43	29.40	-8.8	19,738	-0.04%
2022/02/24	27.5	29.42	9	29.33	29.25	18.5	15,179	0.12%
2022/02/23	20.6	30.03	12	30.04	30.00	8.6	14,379	0.06%
2022/02/22	1.1	30.05	6.5	30.13	30.25	-5.5	14,076	-0.04%
2022/02/21	2	30.08	0	0.00	30.30	2	13,822	0.01%
2022/02/18	19.2	30.34	4	30.32	30.30	15.2	13,645	0.11%
2022/02/17	5	30.46	1	30.55	30.60	4	13,443	0.03%
2022/02/16	31.1	30.35	20.4	30.40	30.40	10.7	13,387	0.08%
2022/02/15	5.2	30.22	3	30.48	30.65	2.2	13,191	0.02%
2022/02/14	10	30.39	10.4	30.41	30.30	-0.4	12,885	0.00%
2022/02/11	18.2	30.82	7.8	30.82	31.00	10.4	12,731	0.08%
2022/02/10	32.4	30.63	104	30.65	30.80	-71.6	12,609	-0.57%	大賣/
2022/02/09	20.4	31.90	15.9	31.83	32.00	4.6	12,229	0.04%
2022/02/08	5	31.88	24.2	31.91	32.00	-19.2	12,001	-0.16%
2022/02/07	2.4	31.41	7	31.43	31.60	-4.6	11,987	-0.04%
2022/01/26	5.6	31.46	7	31.28	31.35	-1.4	11,803	-0.01%
2022/01/25	19.3	31.42	18.1	31.44	31.60	1.3	11,590	0.01%
2022/01/24	25.2	31.10	36	31.26	31.45	-10.8	11,204	-0.10%
2022/01/21	1.1	31.10	60.1	31.00	31.25	-59	10,801	-0.55%
2022/01/20	18.1	31.19	23.6	31.30	31.50	-5.5	10,475	-0.05%
2022/01/19	36	30.52	88	31.12	30.95	-52	9,896	-0.53%
2022/01/18	2	29.95	14	30.13	30.00	-12	8,844	-0.14%
2022/01/17	33	30.18	19	30.09	30.15	14	8,720	0.16%
2022/01/14	0	0.00	6	29.81	29.85	-6	8,630	-0.07%
2022/01/13	6	29.79	33.5	29.92	30.00	-27.5	8,751	-0.31%
2022/01/12	29	29.60	4	29.64	29.75	25	8,633	0.29%
2022/01/11	0	0.00	5	29.21	29.35	-5	8,401	-0.06%
2022/01/10	0.3	29.15	1	29.15	29.10	-0.7	8,222	-0.01%
2022/01/07	1	29.00	3	29.07	29.05	-2	8,195	-0.02%
2022/01/06	6	28.95	6	28.99	28.95	0	8,183	0.00%
2022/01/05	0	0.00	0	29.20	29.05	0	8,214	0.00%
2022/01/04	1	29.10	0	0.00	29.10	1	8,331	0.01%
2022/01/03	3.9	29.05	1	29.25	29.00	2.9	8,450	0.03%
2021/12/30	0.2	29.25	0	0.00	29.15	0.2	8,766	0.00%
2021/12/29	1	29.20	0	0.00	29.25	1	8,830	0.01%
2021/12/28	1	29.05	16	29.20	29.20	-15	8,874	-0.17%
2021/12/27	0	0.00	1	29.05	29.20	-1	8,883	-0.01%
2021/12/24	4	29.11	10	29.15	29.10	-6	8,970	-0.07%
2021/12/23	3	29.02	0	0.00	28.95	3	8,972	0.03%
2021/12/22	3	28.95	4	29.05	28.95	-1	9,038	-0.01%
2021/12/21	0	0.00	7	29.05	28.95	-7	8,999	-0.08%
2021/12/20	0	0.00	1	28.95	28.90	-1	8,949	-0.01%
2021/12/17	2	28.85	1	29.10	28.85	1	8,894	0.01%
2021/12/16	4	28.89	20	29.05	29.05	-16	8,842	-0.18%
2021/12/15	3	28.90	5	28.90	29.00	-2	8,920	-0.02%
2021/12/14	2	28.95	2	28.95	29.00	0	9,055	0.00%
2021/12/13	5	29.11	0	0.00	29.00	5	9,093	0.05%
2021/12/10	2	29.23	1	29.15	29.25	1	9,183	0.01%
2021/12/09	6	29.13	24	29.00	29.15	-18	9,208	-0.20%
2021/12/08	7	29.17	0	0.00	29.20	7	9,224	0.08%
2021/12/07	0	0.00	1.1	29.25	29.35	-1.1	9,211	-0.01%
2021/12/06	2	28.95	1	29.25	29.30	1	9,161	0.01%
2021/12/03	1	29.25	1	29.20	29.15	0	9,194	0.00%
2021/12/02	1	29.10	0.2	29.15	29.15	0.8	9,150	0.01%
2021/12/01	0	0.00	3.2	29.30	29.30	-3.2	9,177	-0.03%
2021/11/30	27.2	29.78	5	29.60	28.60	22.2	9,029	0.25%
2021/11/29	0.1	28.80	11	28.86	29.30	-10.9	8,533	-0.13%
2021/11/26	2	29.20	5	29.45	29.15	-3	8,478	-0.04%
2021/11/25	4	29.59	40	29.64	29.65	-36	8,556	-0.42%
2021/11/24	1	29.05	2	29.25	29.35	-1	8,523	-0.01%
2021/11/23	3	29.00	2	29.03	29.10	1	8,519	0.01%
2021/11/22	4	29.38	11	29.30	29.40	-7	8,569	-0.08%
2021/11/19	1	29.15	2.5	29.15	29.20	-1.5	8,606	-0.02%
2021/11/18	0	0.00	1	28.80	28.80	-1	8,619	-0.01%
2021/11/17	15	28.82	2	28.95	28.80	13	8,680	0.15%
2021/11/16	2	28.88	1	28.85	29.05	1	8,713	0.01%
2021/11/15	3	28.78	0	0.00	28.75	3	8,784	0.03%
2021/11/12	2.4	28.73	0	0.00	28.80	2.4	8,839	0.03%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	7	28.76	4	28.84	28.95	3	9,163	0.03%
2021/11/09	2	28.55	71	28.69	28.85	-69	9,297	-0.74%
2021/11/08	23	28.56	15	28.64	28.45	8	9,288	0.09%
2021/11/05	16.3	29.36	10	29.40	29.55	6.3	9,167	0.07%
2021/11/04	2	29.83	12	29.54	29.80	-10	9,214	-0.11%
2021/11/03	0	0.00	3	29.18	29.30	-3	9,028	-0.03%
2021/11/02	0.3	29.15	0	0.00	29.20	0.3	9,382	0.00%
2021/11/01	3	28.93	1	28.85	29.10	2	9,537	0.02%
2021/10/29	7	29.16	2	29.15	29.20	5	9,619	0.05%
2021/10/27	1	29.25	4	29.25	29.35	-3	9,985	-0.03%
2021/10/26	0.2	29.20	12	29.22	29.30	-11.8	10,226	-0.12%
2021/10/22	3	29.15	2	29.18	29.25	1	10,483	0.01%
2021/10/21	1	29.15	9	29.21	29.10	-8	10,481	-0.08%
2021/10/20	71	28.80	5	28.82	28.90	66	10,426	0.63%
2021/10/19	2	28.40	2	28.30	28.50	0	10,454	0.00%
2021/10/18	0	0.00	0.6	28.51	28.35	-0.6	10,711	-0.01%
2021/10/15	3	28.60	2	28.55	28.70	1	12,208	0.01%
2021/10/14	2	28.48	10	28.45	28.40	-8	12,692	-0.06%
2021/10/13	3	28.72	24	28.64	28.70	-21	12,980	-0.16%
2021/10/12	4	28.48	25	28.33	28.70	-21	13,135	-0.16%
2021/10/08	12	28.56	1	28.45	28.40	11	13,243	0.08%
2021/10/07	5.1	28.35	39.4	28.24	28.35	-34.3	13,279	-0.26%
2021/10/06	10	27.50	15	27.50	27.55	-5	13,170	-0.04%
2021/10/05	1	27.05	12	27.14	27.40	-11	13,192	-0.08%
2021/10/04	8.3	27.17	1	27.25	27.15	7.3	13,283	0.05%
2021/10/01	0	0.00	2	27.25	27.45	-2	13,427	-0.01%
2021/09/30	2	27.25	1	27.50	27.50	1	13,451	0.01%
2021/09/29	5.2	27.19	3	27.23	27.25	2.2	13,541	0.02%
2021/09/28	6	27.60	4	27.63	27.70	2	13,644	0.01%
2021/09/27	2	27.70	2	27.80	27.60	0	13,995	0.00%
2021/09/24	2	27.80	1	27.75	27.70	1	14,038	0.01%
2021/09/22	3	27.25	1	27.45	27.40	2	14,101	0.01%
2021/09/17	3	27.65	0	0.00	27.70	3	14,159	0.02%
2021/09/16	6	27.57	1	27.60	27.70	5	14,152	0.04%
2021/09/15	4	27.73	12	27.70	27.75	-8	14,166	-0.06%
2021/09/14	6	27.28	1	27.30	27.20	5	14,033	0.04%
2021/09/13	4.1	26.99	2	26.93	27.05	2.1	14,016	0.01%
2021/09/10	5	27.12	0	0.00	27.15	5	14,056	0.04%
2021/09/09	1.1	27.01	0	0.00	27.10	1.1	14,211	0.01%
2021/09/08	5.2	27.29	1.4	27.15	27.20	3.8	14,292	0.03%
2021/09/07	0	0.00	1	27.60	27.45	-1	14,376	-0.01%
2021/09/06	0	0.00	8.5	27.75	27.55	-8.5	14,502	-0.06%
2021/09/03	0.1	27.70	1.1	27.64	27.55	-1	14,530	-0.01%
2021/09/02	1	27.55	0	0.00	27.50	1	14,725	0.01%
2021/09/01	5	27.55	0	0.00	27.55	5	14,856	0.03%
2021/08/31	1	27.40	1	27.40	27.40	0	14,874	0.00%
2021/08/30	15	27.45	0	0.00	27.65	15	14,854	0.10%
2021/08/27	51	27.45	0	0.00	27.50	51	14,902	0.34%
2021/08/26	14	27.38	0	0.00	27.35	14	14,962	0.09%
2021/08/25	12.5	27.74	2	27.80	27.75	10.5	15,092	0.07%
2021/08/24	3	27.38	3	27.45	27.60	0	15,225	0.00%
2021/08/23	4	26.94	1	27.00	26.95	3	15,310	0.02%
2021/08/20	2	26.85	5.1	26.94	26.90	-3.1	15,435	-0.02%
2021/08/19	4.1	26.80	0	0.00	26.70	4.1	16,216	0.03%
2021/08/18	51	26.95	9	26.74	27.00	42	16,212	0.26%
2021/08/17	0.2	26.90	0	0.00	26.75	0.2	16,279	0.00%
2021/08/16	18.1	26.78	10	26.90	26.70	8.1	16,316	0.05%
2021/08/13	7	27.09	0	0.00	27.15	7	16,292	0.04%
2021/08/12	4.1	27.28	0	27.60	27.35	4.1	16,283	0.03%
2021/08/11	16	27.19	3	27.27	27.20	13	16,355	0.08%
2021/08/10	2	27.08	1	27.15	27.20	1	16,448	0.01%
2021/08/09	5	27.31	4	27.30	27.30	1	16,610	0.01%
2021/08/06	129	27.49	12	27.61	27.70	117	16,679	0.70%	大買/鉅額交易
2021/08/05	42.1	27.17	3	27.15	27.10	39.1	16,561	0.24%
2021/08/04	14	27.28	3	27.27	27.30	11	16,863	0.07%
2021/08/03	24.2	27.26	3.1	27.16	27.40	21.2	17,018	0.12%
2021/08/02	32.2	27.53	0	0.00	27.60	32.2	17,057	0.19%
2021/07/30	14	27.91	1	27.95	27.75	13	16,996	0.08%
2021/07/29	4	28.00	10	28.20	28.00	-6	16,936	-0.04%
2021/07/28	49	28.00	6.1	28.01	28.05	42.9	17,088	0.25%
2021/07/27	7	28.21	0.2	28.25	28.15	6.8	17,297	0.04%
2021/07/26	14.2	28.10	9	28.12	28.10	5.2	17,603	0.03%
2021/07/23	15	28.12	4	28.15	28.10	11	17,588	0.06%
2021/07/22	21.5	28.20	1	28.65	28.20	20.5	17,556	0.12%
2021/07/21	198.2	28.33	15	28.28	28.05	183.2	17,414	1.05%	大買/鉅額交易
2021/07/20	29.4	31.37	6	31.29	31.20	23.4	16,072	0.15%
2021/07/19	27.1	31.62	6	31.46	31.65	21.1	15,731	0.13%
2021/07/16	6	31.73	1	31.75	31.75	5	15,823	0.03%
2021/07/15	10	32.16	6	32.04	31.95	4	15,840	0.03%
2021/07/14	13	32.28	1	32.15	32.10	12	15,771	0.08%
2021/07/13	9.5	32.54	56	32.51	32.20	-46.5	15,830	-0.29%
2021/07/12	21	32.75	3	32.73	32.65	18	15,761	0.11%
2021/07/09	7	32.64	13.5	32.66	32.70	-6.5	15,802	-0.04%
2021/07/08	66	32.98	66	32.82	32.80	0	16,007	0.00%
2021/07/07	12	32.53	6	32.78	32.75	6	16,035	0.04%
2021/07/06	8.5	32.66	6	32.66	32.70	2.5	16,221	0.02%
2021/07/05	37.6	32.77	9.1	32.79	32.55	28.5	16,263	0.18%
2021/07/02	90	31.99	40.2	31.81	32.35	49.8	16,203	0.31%
2021/07/01	9	31.29	1	31.10	31.05	8	16,089	0.05%
2021/06/30	3	30.97	1	31.00	31.00	2	16,096	0.01%
2021/06/29	4	30.74	0	0.00	30.75	4	16,144	0.02%
2021/06/28	22	30.85	15	30.95	30.80	7	16,267	0.04%
2021/06/25	5	30.83	25	30.82	30.80	-20	16,274	-0.12%
2021/06/24	3	30.50	0	30.55	30.40	3	16,354	0.02%
2021/06/23	1	30.60	1	30.55	30.40	0	16,487	0.00%
2021/06/22	3.1	30.45	2	30.75	30.40	1.1	16,918	0.01%
2021/06/21	11	30.53	0	0.00	30.30	11	17,834	0.06%
2021/06/18	4	30.78	2.1	30.90	30.65	1.9	18,194	0.01%
2021/06/17	2	30.75	0	0.00	30.60	2	18,405	0.01%
2021/06/16	12	30.79	26	30.87	30.60	-14	19,062	-0.07%
2021/06/15	0	0.00	6	30.13	30.15	-6	19,614	-0.03%
2021/06/11	5	30.30	0	0.00	30.15	5	19,612	0.03%
2021/06/10	20	30.02	35	30.05	30.25	-15	19,681	-0.08%
2021/06/09	14	30.26	19	30.24	30.20	-5	19,730	-0.03%
2021/06/08	1	30.75	1.1	30.75	30.65	-0.1	19,762	0.00%
2021/06/07	5	30.48	8	30.56	30.55	-3	19,818	-0.02%
2021/06/04	13	30.90	0	0.00	30.95	13	19,841	0.07%
2021/06/03	5	31.28	1	31.20	31.25	4	19,870	0.02%
2021/06/02	9.1	31.48	18	31.38	31.35	-8.9	19,923	-0.04%
2021/06/01	5	31.14	15	31.36	31.40	-10	19,887	-0.05%
2021/05/31	7	30.46	15	30.75	30.75	-8	19,846	-0.04%
2021/05/28	22.1	30.19	112	30.57	30.55	-89.9	19,835	-0.45%	大賣/
2021/05/27	5	29.50	1.7	29.67	29.55	3.3	19,905	0.02%
2021/05/26	18	29.78	15	29.87	29.70	3	19,518	0.02%
2021/05/25	7	29.60	1	29.65	29.55	6	19,581	0.03%
2021/05/24	0	0.00	2.2	29.03	29.30	-2.2	19,634	-0.01%
2021/05/21	9	29.16	1	29.60	29.10	8	19,682	0.04%
2021/05/20	3.1	29.36	0	0.00	29.20	3.1	19,584	0.02%
2021/05/19	10	29.10	11	28.86	29.15	-1	19,594	-0.01%
2021/05/18	17	28.22	18.1	28.62	28.70	-1.1	19,648	-0.01%
2021/05/17	35	28.12	4	28.55	27.90	31	19,605	0.16%
2021/05/14	11	29.67	5	29.60	29.55	6	19,375	0.03%
2021/05/13	15	29.60	25	29.61	29.70	-10	19,318	-0.05%
2021/05/12	19	29.90	22	30.11	30.00	-3	19,135	-0.02%
2021/05/11	1	30.70	9.7	30.80	30.50	-8.7	18,813	-0.05%
2021/05/10	4	30.65	3	31.13	31.20	1	18,683	0.01%
2021/05/07	4	30.99	1	31.15	31.15	3	19,015	0.02%
2021/05/06	7	30.73	2	30.73	30.75	5	19,568	0.03%
2021/05/05	18	30.84	0	0.00	30.80	18	20,029	0.09%
2021/05/04	24.1	30.88	4	31.04	31.15	20.1	19,961	0.10%
2021/05/03	25.1	31.75	21	31.74	31.65	4.1	19,780	0.02%
2021/04/29	3	32.50	30	32.53	32.70	-27	19,586	-0.14%
2021/04/28	13	32.61	16	32.68	32.70	-3	19,594	-0.02%
2021/04/27	14.1	32.64	2	32.60	32.60	12.1	19,730	0.06%
2021/04/26	8	32.73	20	32.75	32.80	-12	19,659	-0.06%
2021/04/23	6	32.27	1	32.25	32.45	5	19,574	0.03%
2021/04/22	20	32.64	12	32.69	32.55	8	19,688	0.04%
2021/04/21	53	33.04	2	33.03	33.00	51	19,681	0.26%
2021/04/20	14	33.09	6	33.09	33.10	8	19,604	0.04%
2021/04/19	4	33.08	1	33.05	33.05	3	19,556	0.02%
2021/04/16	6	32.97	1	32.95	32.95	5	19,469	0.03%
2021/04/15	13	32.75	2.1	32.82	32.85	10.9	19,541	0.06%
2021/04/14	23	32.86	11.3	32.69	33.00	11.8	19,450	0.06%
2021/04/13	26	33.32	1.8	33.36	33.15	24.3	19,250	0.13%
2021/04/12	18	33.55	2	33.55	33.40	16	19,191	0.08%
2021/04/09	4	33.73	13	33.79	33.70	-9	19,040	-0.05%
2021/04/08	29	33.54	3	33.62	33.55	26	18,929	0.14%
2021/04/07	16	33.49	0	0.00	33.45	16	18,819	0.09%
2021/04/06	17	33.48	0	0.00	33.40	17	18,656	0.09%
2021/04/01	15	33.55	35	33.48	33.40	-20	18,698	-0.11%
2021/03/31	13	33.67	6	33.83	33.50	7	18,637	0.04%
2021/03/30	4	33.73	9.2	33.68	33.85	-5.2	18,519	-0.03%
2021/03/29	8.2	33.45	26	33.41	33.55	-17.8	18,451	-0.10%
2021/03/26	23	33.25	3	33.37	33.45	20	18,397	0.11%
2021/03/25	16	33.08	13.4	33.14	33.20	2.6	18,661	0.01%
2021/03/24	21	33.88	5	33.80	33.75	16	18,375	0.09%
2021/03/23	17	34.46	33.5	34.24	34.75	-16.5	17,678	-0.09%
2021/03/22	0	0.00	14.1	34.22	34.35	-14.1	17,445	-0.08%
2021/03/19	27	34.04	7.1	33.76	33.85	19.9	17,615	0.11%
2021/03/18	46	33.79	28.1	33.77	33.85	17.9	17,268	0.10%
2021/03/17	9	32.59	4	32.61	32.65	5	16,685	0.03%
2021/03/16	1	32.55	3.1	32.60	32.60	-2.1	16,767	-0.01%
2021/03/15	1	32.55	5.3	32.66	32.60	-4.3	16,836	-0.03%
2021/03/12	1	32.25	1	32.55	32.40	0	16,874	0.00%
2021/03/11	1	32.20	4.1	32.21	32.25	-3.1	16,894	-0.02%
2021/03/10	1	32.15	9	32.18	32.10	-8	16,992	-0.05%
2021/03/09	2.2	31.85	4.5	31.92	32.00	-2.3	17,174	-0.01%
2021/03/08	0	0.00	19.1	31.77	31.80	-19.1	17,336	-0.11%
2021/03/05	2	31.10	7	31.49	31.65	-5	17,400	-0.03%
2021/03/04	1	31.20	0	0.00	31.35	1	17,900	0.01%
2021/03/03	1	31.25	0	0.00	31.40	1	17,975	0.01%
2021/03/02	6	31.63	3.1	31.45	31.35	2.9	17,826	0.02%
2021/02/26	3.4	31.52	65	31.50	32.00	-61.6	17,634	-0.35%
2021/02/25	6	31.73	0	0.00	31.70	6	17,263	0.03%
2021/02/24	4	31.91	0.3	32.00	31.90	3.7	17,199	0.02%
2021/02/23	6	31.85	13	31.80	31.80	-7	17,047	-0.04%
2021/02/22	1	31.25	6	31.28	31.30	-5	16,982	-0.03%
2021/02/19	1	30.85	4	30.98	31.15	-3	17,001	-0.02%
2021/02/18	6	30.83	2.1	30.98	30.80	3.9	17,007	0.02%
2021/02/17	3	30.95	3	30.98	31.00	0	17,080	0.00%
2021/02/05	22	30.80	20	30.95	30.80	2	17,294	0.01%
2021/02/04	48	30.80	10.4	30.91	30.75	37.6	17,281	0.22%
2021/02/03	8	31.09	4	31.16	31.10	4	17,275	0.02%
2021/02/02	14	31.15	8	31.36	31.15	6	17,264	0.03%
2021/02/01	10	30.82	3	30.90	31.10	7	17,212	0.04%
2021/01/29	46	31.81	15.2	31.98	31.25	30.8	17,075	0.18%
2021/01/28	71	32.82	75.1	32.80	32.70	-4.1	16,547	-0.02%
2021/01/27	10	32.25	57.2	32.13	32.35	-47.2	15,969	-0.30%
2021/01/26	1	30.85	2	31.45	30.85	-1	15,400	-0.01%
2021/01/25	0	0.00	18.1	31.05	31.20	-18.1	15,324	-0.12%
2021/01/22	1	30.70	10	30.52	30.70	-9	15,169	-0.06%
2021/01/21	7	30.08	5	30.25	29.90	2	15,053	0.01%
2021/01/20	6	30.24	1	30.25	30.00	5	15,065	0.03%
2021/01/19	4	30.99	7	30.96	30.75	-3	14,868	-0.02%
2021/01/18	3	30.85	0	0.00	30.65	3	14,940	0.02%
2021/01/15	44	31.50	23.1	31.57	31.00	20.9	14,884	0.14%
2021/01/14	49	31.51	5	31.57	31.65	44	14,880	0.30%
2021/01/13	0.2	30.95	16	31.06	30.90	-15.8	14,588	-0.11%
2021/01/12	0	0.00	1	30.75	30.85	-1	14,473	-0.01%
2021/01/11	13	30.81	11	30.85	31.00	2	14,358	0.01%
2021/01/08	3	30.73	8	30.66	31.00	-5	14,310	-0.03%
2021/01/07	3	30.47	1.1	30.40	30.50	2	14,310	0.01%
2021/01/06	17	30.36	18.1	30.15	30.35	-1.1	14,332	-0.01%
2021/01/05	11	30.40	4	30.39	30.50	7	14,261	0.05%
2021/01/04	8	30.86	6	30.87	30.80	2	14,338	0.01%
2020/12/31	4	30.95	3	30.98	31.00	1	14,232	0.01%
2020/12/30	5	30.96	7	30.89	31.15	-2	14,284	-0.01%
2020/12/29	6	31.13	0	0.00	30.95	6	14,241	0.04%
2020/12/28	3.1	30.96	43	30.89	31.05	-39.9	14,242	-0.28%
2020/12/25	9	30.76	2	30.65	30.55	7	14,281	0.05%
2020/12/24	3	30.43	4.3	30.53	30.65	-1.3	14,304	-0.01%
2020/12/23	6	29.98	0	0.00	30.00	6	14,316	0.04%
2020/12/22	5	30.00	5	30.15	30.05	0	14,312	0.00%
2020/12/21	17.1	29.32	16.3	29.50	30.05	0.8	14,500	0.01%
2020/12/18	5	30.40	1	30.55	30.20	4	14,448	0.03%
2020/12/17	5.1	30.39	2	30.50	30.40	3.1	14,367	0.02%
2020/12/16	5	30.51	6	30.63	31.05	-1	14,155	-0.01%
2020/12/15	70.1	30.11	39	30.21	30.05	31.1	14,004	0.22%
2020/12/14	13	30.88	6.2	30.67	31.05	6.8	13,637	0.05%
2020/12/11	7	31.22	11	31.43	31.60	-4	13,407	-0.03%
2020/12/10	13.1	31.62	9	31.67	31.65	4.1	13,431	0.03%
2020/12/09	11.2	32.17	4	32.23	32.15	7.2	13,358	0.05%
2020/12/08	16	31.79	59	31.76	31.80	-43	13,298	-0.32%
2020/12/07	5	31.48	23	31.52	31.55	-18	13,328	-0.14%
2020/12/04	4	31.13	7	31.14	31.30	-3	13,346	-0.02%
2020/12/03	17.1	31.31	9	31.22	31.30	8.1	13,311	0.06%
2020/12/02	16	31.15	49	31.39	31.45	-33	13,065	-0.25%
2020/12/01	2	30.75	6	30.39	30.65	-4	12,992	-0.03%
2020/11/30	80	30.93	2	31.15	29.85	78	12,941	0.60%
2020/11/27	12.1	30.73	24	30.72	30.95	-11.9	12,362	-0.10%
2020/11/26	2	30.25	2	30.25	30.30	0	12,214	0.00%
2020/11/25	1	30.20	30	30.25	30.05	-29	12,470	-0.23%
2020/11/24	32	30.34	17	30.27	30.25	15	12,502	0.12%
2020/11/23	27	30.16	3.2	30.15	30.10	23.8	12,574	0.19%
2020/11/20	4	29.91	4	29.98	30.05	0	12,639	0.00%
2020/11/19	2	29.98	5	29.97	29.95	-3	13,095	-0.02%
2020/11/18	6	30.09	0	0.00	30.15	6	13,270	0.05%
2020/11/17	20	30.14	1	30.20	30.30	19	13,303	0.14%
2020/11/16	7	30.19	3	30.20	30.40	4	13,666	0.03%
2020/11/13	17	30.04	26.2	30.02	30.30	-9.2	13,937	-0.07%
2020/11/12	3	29.12	2	29.10	29.20	1	13,711	0.01%
2020/11/11	0	0.00	3	29.35	29.45	-3	13,805	-0.02%
2020/11/10	2	29.25	0	0.00	29.15	2	13,896	0.01%
2020/11/09	4	29.25	18	29.29	29.50	-14	14,204	-0.10%
2020/11/06	1	29.25	5	29.23	29.15	-4	14,334	-0.03%
2020/11/05	2	29.25	0	0.00	29.10	2	14,507	0.01%
2020/11/04	2	29.00	3	28.95	29.00	-1	14,677	-0.01%
2020/11/03	0	0.00	2.1	28.79	28.75	-2.1	14,804	-0.01%
2020/11/02	3.1	28.37	0	0.00	28.35	3.1	14,923	0.02%
2020/10/30	4	28.61	0	0.00	28.50	4	15,195	0.03%
2020/10/29	13	28.57	2	28.75	28.70	11	15,516	0.07%
2020/10/28	7	29.18	4	29.50	29.15	3	15,648	0.02%
2020/10/27	7	29.02	2	29.05	29.00	5	15,788	0.03%
2020/10/26	4	29.35	13.1	29.23	29.30	-9.1	15,965	-0.06%
2020/10/23	19	28.85	1	28.95	28.85	18	15,965	0.11%
2020/10/22	1	28.45	1	28.65	28.75	0	16,121	0.00%
2020/10/21	24	28.70	2	28.83	28.55	22	16,129	0.14%
2020/10/20	1	29.00	3	28.88	28.95	-2	16,591	-0.01%
2020/10/19	3.1	28.83	0	0.00	28.80	3.1	17,134	0.02%
2020/10/16	7	28.89	3	29.08	28.80	4	17,377	0.02%
2020/10/15	13.3	29.38	5	29.66	29.10	8.3	17,940	0.05%
2020/10/14	11.1	28.97	3	29.00	29.05	8.1	18,796	0.04%
2020/10/13	10	28.50	18	28.58	28.70	-8	19,194	-0.04%
2020/10/12	12	28.93	11	29.03	28.85	1	19,999	0.01%
2020/10/08	12.1	29.54	5	29.67	29.70	7.1	20,058	0.04%
2020/10/07	2	29.38	1	29.35	29.35	1	20,337	0.00%
2020/10/05	14	29.85	1	29.55	29.55	13	20,907	0.06%
2020/09/30	5	29.99	19	30.08	29.80	-14	21,182	-0.07%
2020/09/29	2	29.55	0	29.40	29.40	2	21,694	0.01%
2020/09/28	3	29.60	30	29.48	29.70	-27	22,677	-0.12%
2020/09/25	13	29.06	1	29.45	29.15	12	23,163	0.05%
2020/09/24	25	29.01	2	29.70	28.85	23	23,278	0.10%
2020/09/23	15	29.84	11	29.98	29.95	4	23,293	0.02%
2020/09/22	9	29.10	2	29.40	29.10	7	23,223	0.03%
2020/09/21	2	29.60	2	29.55	29.50	0	23,384	0.00%
2020/09/18	0	0.00	18.2	29.85	29.85	-18.2	23,772	-0.08%
2020/09/17	9	29.66	0	0.00	29.65	9	24,067	0.04%
2020/09/16	4	30.21	3	30.33	30.10	1	24,572	0.00%
2020/09/15	6	29.75	0	0.00	29.75	6	24,802	0.02%
2020/09/14	11	29.56	6	29.90	30.10	5	25,480	0.02%
2020/09/11	23	29.98	19	29.85	29.90	4	26,124	0.02%
2020/09/10	21	30.03	33	30.07	29.80	-12	26,381	-0.05%
2020/09/09	25	30.14	8	30.23	30.45	17	26,211	0.06%
2020/09/08	31	30.80	5	30.93	30.70	26	26,220	0.10%
2020/09/07	34	31.26	17	31.30	31.30	17	26,257	0.06%
2020/09/04	19	30.78	6.1	31.52	31.75	12.9	26,490	0.05%
2020/09/03	16	31.80	2	31.85	31.70	14	26,531	0.05%
2020/09/02	23	32.17	1	32.00	32.25	22	26,768	0.08%
2020/09/01	7	31.89	6	32.44	32.35	1	26,957	0.00%
2020/08/31	7	32.01	0	0.00	31.90	7	26,976	0.03%
2020/08/28	29	32.50	1	32.70	32.60	28	26,817	0.10%
2020/08/27	4	33.18	28	33.05	33.15	-24	26,914	-0.09%
2020/08/26	5	33.71	5	33.54	33.60	0	26,905	0.00%
2020/08/25	9	33.46	15	33.82	34.00	-6	26,848	-0.02%
2020/08/24	9	32.34	63.1	32.33	32.60	-54.1	26,739	-0.20%
2020/08/21	7	31.27	2	31.53	31.30	5	26,576	0.02%
2020/08/20	58	30.94	12	31.23	30.90	46	26,599	0.17%
2020/08/19	56	32.89	12	33.02	32.40	44	26,146	0.17%
2020/08/18	53	34.10	6	33.97	33.90	47	25,677	0.18%
2020/08/17	8	34.53	2	34.68	34.50	6	25,642	0.02%
2020/08/14	12	34.89	11	35.00	34.75	1	25,563	0.00%
2020/08/13	13	35.20	20	35.31	34.85	-7	25,531	-0.03%
2020/08/12	14	34.25	7	34.48	34.70	7	25,390	0.03%
2020/08/11	12	34.10	2	33.93	34.00	10	25,355	0.04%
2020/08/10	8	34.34	0	0.00	34.50	8	25,399	0.03%
2020/08/07	14	34.89	2	34.95	34.90	12	25,411	0.05%
2020/08/06	1	34.50	4.2	34.66	34.95	-3.2	25,295	-0.01%
2020/08/05	6.6	35.03	4	35.13	34.90	2.6	25,235	0.01%
2020/08/04	16	34.33	30	34.86	35.00	-14	24,978	-0.06%
2020/08/03	8	33.86	6.2	33.79	33.85	1.8	24,798	0.01%
2020/07/31	7	34.72	4	34.80	34.50	3	24,671	0.01%
2020/07/30	12	34.61	13.3	34.46	34.60	-1.3	24,446	-0.01%
2020/07/29	3	33.88	14	33.90	33.80	-11	24,306	-0.05%
2020/07/28	13	33.58	9	33.63	33.25	4	24,304	0.02%
2020/07/27	11	33.45	23	33.44	33.25	-12	24,479	-0.05%
2020/07/24	28	34.58	21	34.92	34.10	7	24,440	0.03%
2020/07/23	12	35.22	29.8	35.30	35.60	-17.8	23,976	-0.07%
2020/07/22	18	34.13	19	34.22	34.25	-1	23,476	0.00%
2020/07/21	30	33.95	25.4	33.92	33.90	4.6	23,295	0.02%
2020/07/20	41	32.89	43	32.76	32.95	-2	22,719	-0.01%
2020/07/17	16	35.79	11	35.81	35.80	5	21,717	0.02%
2020/07/16	12.6	35.38	87	35.60	36.00	-74.5	21,458	-0.35%
2020/07/15	17	34.44	3	34.33	34.05	14	20,700	0.07%
2020/07/14	20	33.89	2	34.10	34.10	18	20,543	0.09%
2020/07/13	40	33.75	16	33.93	34.20	24	20,361	0.12%
2020/07/10	15	32.60	15	32.59	32.55	0	20,175	0.00%
2020/07/09	18	33.76	11	33.74	33.40	7	20,251	0.03%
2020/07/08	33	33.34	65	33.40	33.45	-32	19,957	-0.16%
2020/07/07	56.2	35.14	21	34.94	34.50	35.2	19,252	0.18%
2020/07/06	17	38.22	12.8	38.03	38.65	4.2	18,297	0.02%
2020/07/03	6.3	37.17	11	37.23	37.20	-4.7	17,841	-0.03%
2020/07/02	9	36.97	3.5	36.97	37.15	5.6	17,796	0.03%
2020/07/01	8.5	36.91	18	36.91	36.80	-9.6	17,701	-0.05%
2020/06/30	2.5	35.78	30	35.95	35.80	-27.6	17,522	-0.16%
2020/06/29	17	35.45	21	35.22	35.65	-4	17,474	-0.02%
2020/06/24	7	35.81	26	35.93	35.65	-19	17,243	-0.11%
2020/06/23	15	35.90	33	35.98	36.00	-18	17,191	-0.10%
2020/06/22	8	35.11	15.1	34.87	34.80	-7.1	17,223	-0.04%
2020/06/19	61	34.51	186.7	34.40	34.65	-125.7	16,876	-0.74%	大賣/鉅額交易
2020/06/18	55	33.89	64.3	33.90	34.00	-9.3	16,268	-0.06%
2020/06/17	3	31.85	35.6	32.05	32.25	-32.6	15,614	-0.21%
2020/06/16	3	31.25	11	31.29	31.45	-8	15,581	-0.05%
2020/06/15	6	31.16	6.1	31.40	31.10	-0.1	15,850	0.00%
2020/06/12	3	30.00	20	30.24	30.70	-17	15,963	-0.11%
2020/06/11	6	31.01	5	31.02	30.65	1	16,131	0.01%
2020/06/10	13	31.40	21.6	31.36	31.45	-8.6	16,046	-0.05%
2020/06/09	11	31.11	28	31.17	31.15	-17	16,115	-0.11%
2020/06/08	9	30.10	36.8	30.25	30.45	-27.8	16,095	-0.17%
2020/06/05	3	29.87	114	29.99	29.80	-111	15,920	-0.70%	大賣/鉅額交易
2020/06/04	9	29.76	4	29.78	29.85	5	15,885	0.03%
2020/06/03	5	29.64	2.1	29.62	29.55	2.9	15,994	0.02%
2020/06/02	7	29.11	11	29.20	29.15	-4	15,975	-0.03%
2020/06/01	1	28.70	15	28.93	29.00	-14	15,911	-0.09%
2020/05/29	2	28.18	0	0.00	28.60	2	15,862	0.01%
2020/05/28	2	28.80	4	28.74	28.50	-2	15,593	-0.01%
2020/05/27	0	0.00	5	28.48	28.60	-5	15,671	-0.03%
2020/05/26	1	28.30	3	28.40	28.20	-2	15,660	-0.01%
2020/05/25	5	28.06	0	0.00	28.20	5	15,661	0.03%
2020/05/22	10	28.15	11	28.30	28.40	-1	15,642	-0.01%
2020/05/21	0	0.00	4.1	28.39	28.35	-4.1	15,516	-0.03%
2020/05/20	4	28.34	22	28.46	28.15	-18	15,471	-0.12%
2020/05/19	2	28.05	38	28.08	28.30	-36	15,304	-0.24%
2020/05/18	3	27.50	0	0.00	27.55	3	15,109	0.02%
2020/05/15	24	28.07	15	28.17	28.10	9	14,963	0.06%
2020/05/14	0	0.00	17	27.96	27.95	-17	14,826	-0.11%
2020/05/13	7	27.42	0	0.00	27.55	7	14,627	0.05%
2020/05/12	5	27.52	1.1	27.53	27.50	3.9	14,527	0.03%
2020/05/11	3	27.80	6	27.89	27.80	-3	14,438	-0.02%
2020/05/08	25	27.65	2	27.38	27.45	23	14,348	0.16%
2020/05/07	3	27.77	6	27.73	27.70	-3	14,148	-0.02%
2020/05/06	4	27.78	0	0.00	27.80	4	14,116	0.03%
2020/05/05	1	27.85	4.2	27.98	27.75	-3.2	14,084	-0.02%
2020/05/04	14	27.53	6	27.63	27.85	8	14,076	0.06%
2020/04/30	10	27.74	54.4	28.17	28.25	-44.4	14,023	-0.32%
2020/04/29	18	27.44	11	27.58	27.70	7	13,812	0.05%
2020/04/28	1	26.60	7	26.61	26.90	-6	13,693	-0.04%
2020/04/27	1	26.55	5	26.42	26.50	-4	14,075	-0.03%
2020/04/24	12	26.04	3	26.02	26.00	9	14,009	0.06%
2020/04/23	3	25.85	6	25.92	26.00	-3	14,093	-0.02%
2020/04/22	11	25.40	2	25.30	25.55	9	14,082	0.06%
2020/04/21	63	25.61	6	25.53	25.30	57	14,140	0.40%
2020/04/20	2	26.10	0	0.00	26.00	2	14,000	0.01%
2020/04/17	19	26.32	18	26.36	26.05	1	13,943	0.01%
2020/04/16	23	26.11	16	26.16	26.20	7	13,857	0.05%
2020/04/15	7	26.48	1	26.45	26.50	6	13,799	0.04%
2020/04/14	14	26.39	50	26.59	26.70	-36	13,667	-0.26%
2020/04/13	1	25.30	3	25.42	25.65	-2	13,389	-0.01%
2020/04/10	6	25.10	2	25.23	25.25	4	13,364	0.03%
2020/04/09	4	25.13	1	25.25	25.05	3	13,461	0.02%
2020/04/08	1	25.10	2	25.23	25.10	-1	13,400	-0.01%
2020/04/07	102	25.15	2	25.60	25.20	100	13,319	0.75%	大買/
2020/04/06	3	25.05	22	25.04	25.15	-19	13,189	-0.14%
2020/04/01	1	24.40	2	24.33	24.40	-1	12,942	-0.01%
2020/03/31	104	24.10	8	24.31	24.50	96	12,762	0.75%	大買/
2020/03/30	0	0.00	2	23.65	23.85	-2	12,531	-0.02%
2020/03/27	8	23.92	3	23.83	23.75	5	12,401	0.04%
2020/03/26	36.4	24.11	20	23.93	24.00	16.4	12,097	0.14%
2020/03/25	0	0.00	8	23.20	23.20	-8	11,530	-0.07%
2020/03/24	10	20.60	29	20.97	21.10	-19	11,524	-0.16%
2020/03/23	9	19.36	0	0.00	19.20	9	11,424	0.08%
2020/03/20	10	20.08	11	20.22	20.40	-1	11,436	-0.01%
2020/03/19	5	18.88	115	19.16	18.65	-110	11,212	-0.98%	大賣/鉅額交易
2020/03/18	62	20.58	32	20.88	20.10	30	10,953	0.27%
2020/03/17	86	21.24	16	21.68	20.80	70	10,800	0.65%
2020/03/16	6	22.42	8	23.03	22.15	-2	10,897	-0.02%
2020/03/13	12	22.00	9	22.54	23.00	3	10,808	0.03%
2020/03/12	14	23.44	3	23.87	23.65	11	10,546	0.10%
2020/03/11	13	25.00	0.5	24.80	24.70	12.5	10,399	0.12%
2020/03/10	0	0.00	3	25.30	25.05	-3	10,345	-0.03%
2020/03/09	2	25.50	0	0.00	25.30	2	10,423	0.02%
2020/03/06	19	26.29	0	0.00	26.25	19	10,701	0.18%
2020/03/05	1	27.35	0	0.00	27.20	1	10,607	0.01%
2020/03/04	1	26.80	3	27.00	27.20	-2	10,769	-0.02%
2020/03/03	7	27.01	0	0.00	26.90	7	10,713	0.07%
2020/03/02	2	26.63	2	27.08	26.55	0	10,732	0.00%
2020/02/27	0	0.00	6	27.35	27.05	-6	10,841	-0.06%
2020/02/25	0	0.00	17.2	27.08	27.25	-17.2	10,791	-0.16%
2020/02/24	2	27.45	2	27.55	27.45	0	10,898	0.00%
2020/02/21	3	27.78	15	27.75	27.90	-12	10,999	-0.11%
2020/02/20	2	27.98	0	0.00	28.10	2	11,198	0.02%
2020/02/19	0	0.00	2	28.20	28.10	-2	11,376	-0.02%
2020/02/18	15	27.55	0	0.00	27.85	15	11,906	0.13%
2020/02/17	5	27.72	0	0.00	27.60	5	12,063	0.04%
2020/02/14	2	28.30	17.1	28.41	28.30	-15.1	12,350	-0.12%
2020/02/12	1	28.25	0	0.00	28.25	1	12,603	0.01%
2020/02/11	2	27.90	0	0.00	28.00	2	12,951	0.02%
2020/02/07	0.2	28.10	8	28.18	28.25	-7.8	13,396	-0.06%
2020/02/06	1	27.80	13	28.18	28.25	-12	13,598	-0.09%
2020/02/04	14	27.51	12	27.62	28.00	2	13,873	0.01%
2020/02/03	8.9	26.85	11	26.94	27.00	-2.1	14,180	-0.01%
2020/01/31	25.5	27.54	1	27.90	27.25	24.5	14,150	0.17%
2020/01/30	14	27.17	10	27.15	27.20	4	14,227	0.03%
2020/01/20	1	29.20	16.3	29.41	29.40	-15.3	13,968	-0.11%
2020/01/17	3	29.08	73	29.35	29.30	-70	14,035	-0.50%
2020/01/16	4	28.70	22	28.89	28.90	-18	14,048	-0.13%
2020/01/15	2	29.15	3	28.92	28.90	-1	14,243	-0.01%
2020/01/14	5	28.61	9	28.71	28.85	-4	14,230	-0.03%
2020/01/13	5	28.78	3	28.72	28.75	2	14,328	0.01%
2020/01/10	2	28.70	0	0.00	28.75	2	14,387	0.01%
2020/01/09	0	0.00	16	28.60	28.70	-16	14,426	-0.11%
2020/01/08	2	28.35	0	0.00	28.10	2	14,552	0.01%
2020/01/07	0	0.00	8	28.18	28.50	-8	14,568	-0.05%
2020/01/06	22	28.06	0	0.00	28.00	22	14,593	0.15%
2020/01/03	3	28.47	1.1	28.26	28.30	1.9	14,687	0.01%
2019/12/31	15	28.39	1.1	28.35	28.35	13.9	14,712	0.09%
2019/12/30	1	28.60	0	28.60	28.60	1	14,838	0.01%
2019/12/27	90	28.89	2	28.85	28.90	88	14,891	0.59%
2019/12/26	5	28.90	0	0.00	28.90	5	14,936	0.03%
2019/12/25	5	29.05	1	29.35	29.10	4	15,064	0.03%
2019/12/24	9	29.05	1	29.15	28.70	8	15,224	0.05%
2019/12/23	2	29.45	0	0.00	29.15	2	15,260	0.01%
2019/12/20	4	29.69	0	0.00	29.50	4	15,401	0.03%
2019/12/19	1	29.70	0	0.00	29.75	1	15,800	0.01%
2019/12/18	1	29.90	6	29.81	29.85	-5	16,361	-0.03%
2019/12/17	2	29.45	35.1	29.60	29.80	-33.1	16,488	-0.20%
2019/12/16	9	29.48	18	29.30	29.30	-9	16,446	-0.05%
2019/12/13	5	29.65	7	29.83	29.85	-2	16,464	-0.01%
2019/12/12	2	29.60	3	29.72	29.60	-1	16,528	-0.01%
2019/12/11	16	29.67	21.2	29.57	29.50	-5.2	16,473	-0.03%
2019/12/10	6	29.10	2	29.23	29.45	4	16,087	0.02%
2019/12/09	0	0.00	1.2	29.18	29.20	-1.2	16,067	-0.01%
2019/12/06	10	29.22	13	29.36	29.20	-3	16,193	-0.02%
2019/12/05	2	29.03	1	28.95	29.00	1	16,010	0.01%
2019/12/04	3	28.85	7	28.91	29.00	-4	16,134	-0.02%
2019/12/03	9	28.77	14	28.68	28.90	-5	16,043	-0.03%
2019/12/02	0	0.00	1	27.85	27.80	-1	15,582	-0.01%
2019/11/29	11	28.00	24.1	28.08	27.70	-13.1	15,501	-0.08%
2019/11/28	1	28.55	0	0.00	28.55	1	15,398	0.01%
2019/11/27	2	28.68	2.1	29.02	29.00	-0.1	15,720	0.00%
2019/11/26	2	28.80	0.1	28.75	28.90	1.9	15,593	0.01%
2019/11/25	24	28.79	24	28.89	28.95	0	15,329	0.00%
2019/11/22	17	29.20	0	0.00	29.20	17	15,395	0.11%
2019/11/21	14	28.94	1.1	28.82	29.10	12.9	15,428	0.08%
2019/11/20	1	29.40	17.1	29.27	29.40	-16.1	15,357	-0.11%
2019/11/19	12	28.99	16.2	29.08	29.25	-4.2	15,375	-0.03%
2019/11/18	5	28.91	13.8	28.99	29.00	-8.8	15,283	-0.06%
2019/11/15	12	28.77	19	28.96	28.65	-7	15,348	-0.05%
2019/11/14	11	28.34	33	28.22	28.45	-22	14,816	-0.15%
2019/11/13	13	28.13	60.1	28.35	28.15	-47.1	14,716	-0.32%
2019/11/12	43	27.79	0	0.00	27.80	43	14,432	0.30%
2019/11/11	4	27.91	13	28.06	27.90	-9	14,370	-0.06%
2019/11/08	13	28.00	48	28.08	28.35	-35	14,454	-0.24%
2019/11/07	10	27.53	4.1	27.57	27.40	5.9	14,066	0.04%
2019/11/06	46	27.10	50	27.14	27.25	-4	13,955	-0.03%
2019/11/05	13	28.04	0	0.00	27.85	13	13,638	0.10%
2019/11/04	5.5	28.31	15	28.34	28.40	-9.5	13,530	-0.07%
2019/11/01	4	27.98	2	27.95	28.00	2	13,342	0.01%
2019/10/31	4	27.79	47.4	27.97	27.95	-43.4	13,405	-0.32%
2019/10/30	2	27.10	3	27.37	27.45	-1	13,076	-0.01%
2019/10/29	5	27.46	4	27.61	27.40	1	13,054	0.01%
2019/10/28	5	27.76	18.2	27.74	27.80	-13.2	12,961	-0.10%
2019/10/25	3	27.37	13	27.38	27.50	-10	12,842	-0.08%
2019/10/24	0.7	27.20	2	27.42	27.35	-1.3	12,854	-0.01%
2019/10/23	4	27.05	20	27.19	27.20	-16	12,839	-0.12%
2019/10/22	0	0.00	11.1	26.86	26.85	-11.1	12,684	-0.09%
2019/10/21	1	26.70	5	26.70	26.70	-4	12,887	-0.03%
2019/10/18	3	26.47	1.4	26.41	26.35	1.6	13,179	0.01%
2019/10/17	0	0.00	1	26.35	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	14	26.34	26.50	-14	13,844	-0.10%
2019/10/14	2	26.20	11	26.28	26.30	-9	13,859	-0.06%
2019/10/09	0	0.00	2	26.33	26.10	-2	13,797	-0.01%
2019/10/08	1	26.25	20.6	26.35	26.25	-19.6	13,737	-0.14%
2019/10/07	1.9	26.18	9.4	26.18	26.20	-7.5	13,745	-0.05%
2019/10/04	7	26.14	49.6	26.35	26.15	-42.6	13,782	-0.31%
2019/10/03	8	25.85	1	25.65	25.90	7	13,608	0.05%
2019/10/01	6	25.53	55	25.74	25.70	-49	13,533	-0.36%
2019/09/27	42	25.57	1	25.15	25.05	41	13,417	0.31%
2019/09/26	8	26.06	2	26.10	26.00	6	13,272	0.05%
2019/09/25	8	26.03	18.7	26.16	26.20	-10.7	13,181	-0.08%
2019/09/24	58	25.98	34	26.52	26.10	24	13,081	0.18%
2019/09/23	38	26.03	113.3	26.16	26.00	-75.3	12,571	-0.60%	大賣/
2019/09/20	0	0.00	4	25.30	25.20	-4	12,048	-0.03%
2019/09/19	1	25.20	11	25.21	25.15	-10	11,799	-0.08%
2019/09/18	0	0.00	4	25.09	25.15	-4	11,715	-0.03%
2019/09/17	3	24.73	1	24.60	24.90	2	11,552	0.02%
2019/09/16	1	24.30	66	24.27	24.50	-65	11,464	-0.57%
2019/09/12	8	24.80	1	24.65	24.60	7	11,424	0.06%
2019/09/11	0	0.00	4.2	24.97	24.95	-4.2	11,491	-0.04%
2019/09/10	9	25.05	6	25.00	25.10	3	11,467	0.03%
2019/09/09	8	24.95	1.6	24.92	25.00	6.4	11,287	0.06%
2019/09/06	2	24.90	5.3	25.03	25.00	-3.3	11,269	-0.03%
2019/09/05	3	24.83	1	24.85	24.85	2	11,122	0.02%
2019/09/04	0	0.00	1	24.80	24.85	-1	11,087	-0.01%
2019/09/03	7	24.83	0	0.00	24.75	7	11,124	0.06%
2019/09/02	2	24.95	2	24.88	24.80	0	11,532	0.00%
2019/08/30	1	24.85	25	24.85	24.90	-24	11,450	-0.21%
2019/08/29	4	24.30	10	24.25	24.30	-6	11,176	-0.05%
2019/08/28	2	24.20	0	0.00	24.35	2	11,218	0.02%
2019/08/27	8	24.38	14.2	24.42	24.40	-6.2	11,426	-0.05%
2019/08/26	3	24.07	3	24.33	24.30	0	12,069	0.00%
2019/08/23	0	0.00	9.2	24.51	24.50	-9.2	11,948	-0.08%
2019/08/22	3	24.33	4	24.41	24.55	-1	11,966	-0.01%
2019/08/21	0	0.00	6	24.27	24.35	-6	12,028	-0.05%
2019/08/20	2	24.03	5	24.22	24.25	-3	11,908	-0.03%
2019/08/16	1	23.30	6	23.56	23.60	-5	11,818	-0.04%
2019/08/15	0	0.00	4	23.40	23.50	-4	11,715	-0.03%
2019/08/14	7	23.55	6.1	23.63	23.55	0.9	11,736	0.01%
2019/08/13	35	23.28	9	23.27	23.35	26	11,695	0.22%
2019/08/12	0	0.00	4	22.55	22.50	-4	11,628	-0.03%
2019/08/08	0	0.00	2	22.45	22.40	-2	11,803	-0.02%
2019/08/07	20	22.52	0	0.00	22.30	20	11,897	0.17%
2019/08/06	3	21.95	1	21.95	22.30	2	12,198	0.02%
2019/08/05	2	22.58	0	0.00	22.45	2	12,441	0.02%
2019/08/02	8	22.81	2	22.93	22.80	6	12,476	0.05%
2019/08/01	1	23.10	2	23.25	23.25	-1	12,473	-0.01%
2019/07/31	0	0.00	1	23.25	23.30	-1	12,473	-0.01%
2019/07/30	5	23.75	0	0.00	23.55	5	12,454	0.04%
2019/07/29	1.2	23.24	0.1	23.45	23.45	1.1	12,455	0.01%
2019/07/26	4	23.42	0	0.00	23.40	4	12,371	0.03%
2019/07/25	2	23.85	5	23.97	23.85	-3	12,380	-0.02%
2019/07/24	7	24.43	4	24.34	24.15	3	12,430	0.02%
2019/07/23	1	24.30	5	24.21	24.40	-4	12,412	-0.03%
2019/07/22	11	23.84	2	23.78	23.70	9	12,132	0.07%
2019/07/19	75	25.25	16.1	25.39	25.30	58.9	11,735	0.50%
2019/07/18	5	25.15	6.1	25.15	25.10	-1.1	11,203	-0.01%
2019/07/17	8	25.00	3	24.93	25.00	5	11,151	0.04%
2019/07/16	2	25.15	4.7	25.10	25.15	-2.7	11,174	-0.02%
2019/07/15	10	25.08	2.3	25.04	25.05	7.7	11,285	0.07%
2019/07/12	0	0.00	6.1	25.06	25.05	-6.1	11,573	-0.05%
2019/07/11	0	0.00	8	25.00	24.90	-8	11,869	-0.07%
2019/07/10	5	24.65	1	24.45	24.75	4	12,204	0.03%
2019/07/09	1	24.40	0	0.00	24.35	1	12,318	0.01%
2019/07/08	2	24.50	4	24.41	24.50	-2	12,482	-0.02%
2019/07/05	12.2	24.20	0.1	24.15	24.15	12.1	12,679	0.10%
2019/07/04	4	24.28	0.6	24.20	24.30	3.4	12,992	0.03%
2019/07/03	0	0.00	0.9	24.10	24.15	-0.9	13,292	-0.01%
2019/07/02	2	24.10	1	24.10	24.15	1	13,840	0.01%
2019/07/01	3.8	24.40	0	0.00	24.30	3.8	14,354	0.03%
2019/06/27	0	0.00	7	24.21	24.30	-7	14,990	-0.05%
2019/06/26	0.3	24.00	8	24.03	24.10	-7.7	15,236	-0.05%
2019/06/25	0	0.00	10	24.00	23.90	-10	15,637	-0.06%
2019/06/21	0	0.00	1	24.05	23.95	-1	18,037	-0.01%
2019/06/20	7	24.03	0	0.00	23.95	7	18,336	0.04%
2019/06/19	2	23.85	7	23.91	24.05	-5	18,417	-0.03%
2019/06/18	0	0.00	1	23.75	23.80	-1	18,355	-0.01%
2019/06/17	0	0.00	1	23.70	23.60	-1	18,325	-0.01%
2019/06/13	12	23.73	0	0.00	23.75	12	18,569	0.06%
2019/06/12	0	0.00	14	23.90	23.90	-14	18,891	-0.07%
2019/06/11	7	23.77	4	23.75	23.80	3	18,974	0.02%
2019/06/10	3	23.98	32	23.94	24.10	-29	18,880	-0.15%
2019/06/06	3	22.90	0	0.00	22.85	3	18,457	0.02%
2019/06/05	0	0.00	12	22.88	22.95	-12	18,424	-0.07%
2019/06/04	0	0.00	2.1	22.45	22.45	-2.1	18,383	-0.01%
2019/06/03	2	22.20	2	22.10	22.15	0	18,382	0.00%
2019/05/31	52	22.17	13	22.17	22.50	39	18,145	0.21%
2019/05/30	0	0.00	4	23.45	23.40	-4	17,344	-0.02%
2019/05/29	3	23.27	2	23.25	23.10	1	17,420	0.01%
2019/05/28	0	0.00	5	23.24	23.80	-5	17,369	-0.03%
2019/05/27	1	22.90	1	23.00	23.05	0	17,195	0.00%
2019/05/23	0	0.00	5	22.99	23.10	-5	17,142	-0.03%
2019/05/22	0	0.00	0.2	23.00	22.95	-0.2	17,059	0.00%
2019/05/21	0	0.00	1	23.00	22.95	-1	17,077	-0.01%
2019/05/20	0.1	22.70	0	22.70	22.65	0	16,949	0.00%
2019/05/17	7	22.68	0	0.00	22.55	7	16,891	0.04%
2019/05/16	10	23.05	2	23.05	23.00	8	16,731	0.05%
2019/05/15	1	23.35	1	23.65	23.50	0	16,585	0.00%
2019/05/14	11	23.26	3	22.67	23.20	8	16,539	0.05%
2019/05/13	25.9	23.30	26	23.24	23.05	-0.1	16,265	0.00%
2019/05/10	4	24.40	0	0.00	24.55	4	15,941	0.03%
2019/05/09	4	24.89	1.1	24.60	24.55	2.9	15,889	0.02%
2019/05/08	19	25.27	6	25.06	25.45	13	15,766	0.08%
2019/05/07	0	0.00	5	25.37	25.50	-5	15,905	-0.03%
2019/05/06	5	24.97	9	24.90	24.90	-4	16,503	-0.02%
2019/05/03	0	0.00	1	25.60	25.65	-1	16,426	-0.01%
2019/05/02	5	25.68	112	25.81	25.55	-107	16,404	-0.65%	大賣/鉅額交易
2019/04/30	0	0.00	104	25.22	25.60	-104	16,271	-0.64%	大賣/鉅額交易
2019/04/29	4	24.85	0.2	24.90	24.95	3.8	16,103	0.02%
2019/04/26	6	25.12	0	0.00	25.25	6	16,098	0.04%
2019/04/25	11	25.36	6	25.40	25.35	5	16,093	0.03%
2019/04/24	10	25.45	6	25.18	25.25	4	16,042	0.02%
2019/04/23	1	24.75	32	25.00	25.25	-31	16,059	-0.19%
2019/04/22	8	25.10	22	25.06	25.15	-14	15,843	-0.09%
2019/04/19	3	25.77	15	25.35	25.35	-12	15,637	-0.08%
2019/04/18	3	25.65	11	25.88	25.70	-8	15,442	-0.05%
2019/04/17	81	25.66	13	26.06	25.75	68	15,131	0.45%
2019/04/16	5.3	25.79	111	25.94	26.00	-105.7	14,747	-0.72%	大賣/鉅額交易
2019/04/15	0.4	25.30	73.1	25.40	25.45	-72.7	14,327	-0.51%
2019/04/12	3	25.35	5.1	25.26	25.20	-2.1	14,136	-0.01%
2019/04/11	11	25.20	5	25.31	25.25	6	13,960	0.04%
2019/04/10	0	0.00	66.3	25.06	25.15	-66.3	13,627	-0.49%
2019/04/09	3.5	24.89	21	24.91	24.90	-17.5	13,305	-0.13%
2019/04/08	13	25.06	16	25.03	25.10	-3	12,986	-0.02%
2019/04/03	26	24.57	19	24.47	24.60	7	12,377	0.06%
2019/04/02	1.6	24.00	28.6	24.10	24.15	-27	11,849	-0.23%
2019/04/01	3	23.92	28	23.91	23.95	-25	11,455	-0.22%
2019/03/29	15	23.81	11.6	23.68	23.70	3.4	11,079	0.03%
2019/03/28	317	23.99	321.1	23.75	23.75	-4.1	10,799	-0.04%	大買/大賣/
2019/03/27	39	23.69	51	23.80	23.75	-12	10,385	-0.12%
2019/03/26	56	22.89	34.1	22.91	22.95	21.9	8,924	0.25%
2019/03/25	59	21.42	50	21.96	22.25	9	7,985	0.11%
2019/03/22	2	21.70	44	21.65	21.75	-42	7,552	-0.56%
2019/03/21	16	21.55	8	21.54	21.50	8	7,375	0.11%
2019/03/19	12	21.40	4	21.41	21.40	8	7,288	0.11%
2019/03/18	60	20.80	3	20.90	21.10	57	7,127	0.80%
2019/03/15	29	21.05	1	21.10	20.70	28	7,122	0.39%
2019/03/14	64	21.25	4	21.41	21.20	60	6,784	0.88%
2019/03/13	30	20.85	4	20.90	21.00	26	6,751	0.39%
2019/03/12	10	20.79	3.1	20.77	20.95	6.9	6,778	0.10%
2019/03/11	30	20.65	2.1	20.65	20.65	27.9	6,805	0.41%
2019/03/08	84	20.70	1	20.70	20.65	83	6,954	1.19%
2019/03/07	2	21.00	0	0.00	21.00	2	6,980	0.03%
2019/03/06	1	21.10	1.4	21.20	21.20	-0.4	6,975	-0.01%
2019/03/05	1	21.25	0	0.00	21.20	1	7,029	0.01%
2019/03/04	8	21.21	1	21.30	21.25	7	7,118	0.10%
2019/02/27	1	21.30	0	0.00	21.35	1	7,021	0.01%
2019/02/26	1	21.30	0	0.00	21.30	1	6,949	0.01%
2019/02/25	4	21.24	7	21.36	21.40	-3	6,886	-0.04%
2019/02/22	7	21.38	0	0.00	21.30	7	6,911	0.10%
2019/02/21	4.2	21.22	1	21.25	21.15	3.2	6,981	0.05%
2019/02/20	0	0.00	2	21.13	21.20	-2	7,015	-0.03%
2019/02/19	3	21.13	1	21.15	21.15	2	7,018	0.03%
2019/02/18	0	0.00	2	21.08	21.10	-2	7,180	-0.03%
2019/02/15	0	0.00	2.1	21.05	21.00	-2.1	7,222	-0.03%
2019/02/14	2	21.00	7	21.09	21.00	-5	7,261	-0.07%
2019/02/13	4	21.15	2.3	21.11	21.15	1.7	7,309	0.02%
2019/02/12	1	21.15	1	21.35	21.10	0	7,220	0.00%
2019/02/11	0	0.00	1	21.25	21.30	-1	7,158	-0.01%
2019/01/29	5	20.90	11	20.86	21.00	-6	7,104	-0.08%
2019/01/28	18.2	21.35	34.2	21.30	21.30	-16	7,115	-0.22%
2019/01/25	1	20.85	47	20.98	21.30	-46	7,064	-0.65%
2019/01/24	3	20.03	8	20.24	20.50	-5	6,412	-0.08%
2019/01/23	0	0.00	3.5	19.91	20.00	-3.5	6,466	-0.05%
2019/01/21	1	19.90	13	20.02	20.00	-12	6,511	-0.18%
2019/01/18	4	19.95	27	19.94	20.10	-23	6,609	-0.35%
2019/01/17	0	0.00	21	19.75	19.80	-21	6,717	-0.31%
2019/01/16	7	19.73	3	19.70	19.75	4	6,767	0.06%
2019/01/15	3	19.60	2.1	19.65	19.70	0.9	6,793	0.01%
2019/01/14	2	19.45	2	19.25	19.40	0	6,741	0.00%
2019/01/11	0	0.00	14	19.26	19.35	-14	6,793	-0.21%
2019/01/10	1	19.20	0	0.00	19.30	1	6,780	0.01%
2019/01/09	0	0.00	1	19.40	19.40	-1	6,802	-0.01%
2019/01/08	1	19.00	0	0.00	19.00	1	6,849	0.01%
2019/01/07	0	0.00	3.1	19.08	19.15	-3.1	6,925	-0.05%
2019/01/04	0	0.00	2	18.80	18.75	-2	7,115	-0.03%
2019/01/03	0	0.00	4	19.00	18.95	-4	7,581	-0.05%
2018/12/27	1	19.00	0	0.00	18.95	1	8,246	0.01%
2018/12/26	1	18.80	2	18.80	18.80	-1	8,352	-0.01%
2018/12/24	0	0.00	3	19.08	19.25	-3	8,467	-0.04%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/20	1.7	18.74	0	0.00	18.75	1.7	8,538	0.02%
2018/12/19	2	18.80	3	18.87	18.80	-1	8,549	-0.01%
2018/12/18	8	18.85	0.2	18.85	18.75	7.8	8,614	0.09%
2018/12/13	0	0.00	1.7	19.17	19.25	-1.7	8,785	-0.02%
2018/12/12	3	18.98	0	0.00	19.10	3	9,116	0.03%
2018/12/11	0	0.00	61.5	18.77	18.60	-61.5	9,268	-0.66%
2018/12/07	1	19.10	0	0.00	19.10	1	9,415	0.01%
2018/12/06	5	19.15	0	0.00	19.00	5	9,480	0.05%
2018/12/05	1	19.80	1	19.85	19.70	0	9,434	0.00%
2018/12/04	2	20.00	3.5	20.09	20.15	-1.5	9,642	-0.02%
2018/12/03	0	0.00	3	20.05	20.10	-3	9,660	-0.03%
2018/11/30	17	19.61	5	19.65	19.55	12	9,500	0.13%
2018/11/29	1	19.60	1	19.55	19.55	0	9,462	0.00%
2018/11/28	6	19.48	0	0.00	19.50	6	9,397	0.06%
2018/11/27	2	19.45	30	19.22	19.45	-28	9,359	-0.30%
2018/11/26	1	18.90	0	0.00	18.95	1	9,379	0.01%
2018/11/23	20	18.73	8	18.85	18.75	12	9,386	0.13%
2018/11/22	3	18.95	6	18.90	18.95	-3	9,425	-0.03%
2018/11/21	3	18.77	4	18.80	18.80	-1	9,487	-0.01%
2018/11/20	11	19.23	1	19.30	19.15	10	9,480	0.11%
2018/11/19	1	19.70	13	19.65	19.70	-12	9,441	-0.13%
2018/11/16	1	19.10	2	19.33	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	23	19.01	19.30	-23	9,380	-0.25%
2018/11/14	21	18.55	1	18.55	18.55	20	9,240	0.22%
2018/11/13	11	18.50	10	18.80	18.90	1	9,247	0.01%
2018/11/12	1	18.75	12	19.00	19.05	-11	9,272	-0.12%
2018/11/09	1	18.50	2	18.55	18.65	-1	9,244	-0.01%
2018/11/08	1	18.75	0	0.00	18.70	1	9,305	0.01%
2018/11/07	1	18.65	0	0.00	18.85	1	9,384	0.01%
2018/11/06	12	18.41	0	0.00	18.50	12	9,524	0.13%
2018/11/05	3	18.55	0	0.00	18.65	3	9,450	0.03%
2018/11/02	5	18.75	0	0.00	18.55	5	9,374	0.05%
2018/11/01	19	18.75	2	18.85	19.00	17	9,231	0.18%
2018/10/31	0	0.00	0.1	18.90	18.90	-0.1	9,220	0.00%
2018/10/29	16	18.24	27	18.20	18.05	-11	9,168	-0.12%
2018/10/26	10	17.95	0	0.00	18.20	10	9,224	0.11%
2018/10/25	0	0.00	24	17.73	17.80	-24	9,478	-0.25%
2018/10/24	0.4	17.85	6	17.87	17.85	-5.6	9,787	-0.06%
2018/10/23	10	17.35	2	17.55	17.60	8	9,879	0.08%
2018/10/22	0	0.00	5	17.65	17.50	-5	10,013	-0.05%
2018/10/19	11	17.32	1	17.30	17.55	10	10,149	0.10%
2018/10/17	6	17.79	0.2	17.70	17.55	5.8	10,214	0.06%
2018/10/16	22	17.75	1	17.65	17.50	21	10,373	0.20%
2018/10/15	8	17.73	0	0.00	17.75	8	10,421	0.08%
2018/10/12	3	17.45	3	17.73	17.90	0	10,633	0.00%
2018/10/11	10	17.20	44	17.15	17.00	-34	10,687	-0.32%
2018/10/09	0	0.00	3.1	18.25	18.20	-3.1	10,898	-0.03%
2018/10/08	2	18.23	56	18.30	18.25	-54	10,918	-0.49%
2018/10/05	14	18.90	1	18.61	18.65	13	10,818	0.12%
2018/10/03	7	19.78	1	19.80	19.75	6	10,558	0.06%
2018/10/02	2	19.95	0	0.00	19.85	2	10,591	0.02%
2018/10/01	0	0.00	1	20.05	19.90	-1	10,760	-0.01%
2018/09/28	22	19.97	0	0.00	19.90	22	10,955	0.20%
2018/09/27	10	19.85	1	19.90	19.95	9	11,632	0.08%
2018/09/26	8	19.91	2	19.95	19.85	6	11,740	0.05%
2018/09/21	2	19.80	7	19.78	19.85	-5	11,892	-0.04%
2018/09/20	2	19.70	0	0.00	19.70	2	11,897	0.02%
2018/09/19	6	19.75	3	19.82	19.75	3	12,040	0.02%
2018/09/18	40	19.71	0	0.00	19.55	40	12,009	0.33%
2018/09/17	5	20.13	10	20.10	20.10	-5	11,833	-0.04%
2018/09/14	13	20.20	6	20.50	20.50	7	11,705	0.06%
2018/09/13	1	20.35	0	0.00	20.40	1	11,559	0.01%
2018/09/12	1	20.20	11	20.15	20.20	-10	11,603	-0.09%
2018/09/11	3	20.55	0.3	20.80	20.50	2.7	11,681	0.02%
2018/09/10	10	20.49	11	20.39	20.20	-1	11,925	-0.01%
2018/09/07	0	0.00	1	21.20	21.20	-1	11,970	-0.01%
2018/09/05	4	21.48	8	21.50	21.45	-4	12,140	-0.03%
2018/09/04	11	21.55	0	0.00	21.60	11	12,217	0.09%
2018/09/03	5	21.63	0	0.00	21.60	5	12,343	0.04%
2018/08/30	7	21.65	1	21.80	21.70	6	12,372	0.05%
2018/08/29	0	0.00	4	21.65	21.70	-4	12,476	-0.03%
2018/08/28	18	21.49	0	0.00	21.45	18	12,600	0.14%
2018/08/27	6.1	21.29	7	21.35	21.35	-0.9	12,847	-0.01%
2018/08/24	14	21.24	4	21.25	21.30	10	12,975	0.08%
2018/08/23	1	21.40	6	21.40	21.45	-5	13,335	-0.04%
2018/08/22	2	21.33	9	21.35	21.35	-7	13,642	-0.05%
2018/08/21	5	21.30	0	0.00	21.40	5	13,769	0.04%
2018/08/20	1	21.20	2	21.33	21.20	-1	13,840	-0.01%
2018/08/17	10	21.31	0	0.00	21.20	10	13,924	0.07%
2018/08/16	6	21.43	6	21.40	21.35	0	13,968	0.00%
2018/08/15	2	21.60	0	0.00	21.55	2	14,117	0.01%
2018/08/14	5	21.67	8	21.77	21.65	-3	14,316	-0.02%
2018/08/13	15	22.00	0	0.00	21.85	15	14,557	0.10%
2018/08/10	12	22.39	10	22.31	22.40	2	14,547	0.01%
2018/08/09	0	0.00	5.2	22.30	22.35	-5.2	14,676	-0.04%
2018/08/08	3	22.35	0	0.00	22.40	3	14,989	0.02%
2018/08/07	1	22.35	1	22.50	22.40	0	15,364	0.00%
2018/08/06	8	22.39	0	0.00	22.45	8	15,582	0.05%
2018/08/03	6.8	22.24	0	0.00	22.30	6.8	15,806	0.04%
2018/08/02	2.1	22.21	169	22.15	22.10	-166.9	16,078	-1.04%	大賣/鉅額交易
2018/08/01	26	22.26	5.1	22.30	22.35	20.9	16,048	0.13%
2018/07/31	1	23.70	22	23.64	23.65	-21	15,791	-0.13%
2018/07/30	13	23.39	2	23.40	23.40	11	15,655	0.07%
2018/07/27	4	23.35	4	23.33	23.35	0	15,678	0.00%
2018/07/26	11	23.04	0	0.00	23.15	11	15,728	0.07%
2018/07/25	6	23.09	0	0.00	23.05	6	15,648	0.04%
2018/07/24	0	0.00	1	23.10	23.20	-1	15,722	-0.01%
2018/07/23	17	22.93	15	22.90	22.90	2	15,822	0.01%
2018/07/20	1	23.45	0	0.00	23.25	1	15,862	0.01%
2018/07/19	4	23.63	8	23.65	23.55	-4	16,044	-0.02%
2018/07/18	17	23.74	2	23.65	23.70	15	15,892	0.09%
2018/07/17	38	23.35	29	23.61	23.80	9	15,644	0.06%
2018/07/16	1	22.70	1	22.70	22.70	0	15,094	0.00%
2018/07/13	2	21.98	3	22.35	22.35	-1	15,059	-0.01%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	1	21.75	1	21.70	21.80	0	15,255	0.00%
2018/07/10	1	22.00	2	22.00	22.00	-1	15,253	-0.01%
2018/07/09	9	21.78	6	21.86	21.80	3	15,391	0.02%
2018/07/06	7	21.50	2	21.60	21.70	5	15,456	0.03%
2018/07/05	10	21.76	87	21.81	21.70	-77	15,376	-0.50%
2018/07/04	1	22.25	1	22.20	22.20	0	14,874	0.00%
2018/07/03	54	22.33	2.1	22.30	22.25	51.9	15,032	0.35%
2018/07/02	1	22.75	0	0.00	22.40	1	15,382	0.01%
2018/06/29	10	22.42	0	0.00	22.65	10	15,496	0.06%
2018/06/28	1	22.40	2	22.28	22.40	-1	15,465	-0.01%
2018/06/27	4	22.53	79	22.40	22.40	-75	15,426	-0.49%
2018/06/26	14	22.43	15	22.55	22.40	-1	15,570	-0.01%
2018/06/25	2	22.75	0.1	22.80	22.70	1.9	15,507	0.01%
2018/06/22	2	22.78	1	22.75	22.75	1	15,831	0.01%
2018/06/21	1.9	22.95	0	23.00	22.85	1.9	16,043	0.01%
2018/06/20	6	22.79	18	22.95	23.00	-12	16,519	-0.07%
2018/06/19	15	22.94	5	22.85	22.85	10	16,672	0.06%
2018/06/15	4	23.29	23	23.40	23.20	-19	16,733	-0.11%
2018/06/14	24	23.30	0	0.00	23.40	24	17,218	0.14%
2018/06/13	0	0.00	3	23.42	23.35	-3	17,619	-0.02%
2018/06/12	3.5	23.40	0	0.00	23.30	3.5	18,671	0.02%
2018/06/11	0	0.00	2	23.50	23.55	-2	20,223	-0.01%
2018/06/08	0	0.00	23	23.45	23.40	-23	21,852	-0.11%
2018/06/07	2	23.50	1	23.40	23.45	1	22,369	0.00%
2018/06/06	2	23.45	34.3	23.45	23.45	-32.3	23,533	-0.14%
2018/06/05	37	23.39	2	23.40	23.30	35	24,055	0.15%
2018/06/04	1	23.60	6	23.48	23.55	-5	24,033	-0.02%
2018/06/01	13	22.89	64	23.04	23.05	-51	23,845	-0.21%
2018/05/31	8	22.83	0	0.00	22.55	8	23,872	0.03%
2018/05/30	32	22.87	15.1	22.87	22.80	16.9	23,589	0.07%
2018/05/29	3	23.20	9	23.15	23.15	-6	23,434	-0.03%
2018/05/28	0	0.00	9	23.36	23.35	-9	23,602	-0.04%
2018/05/25	2	23.33	2	23.35	23.30	0	23,917	0.00%
2018/05/24	0	0.00	2	23.15	23.20	-2	23,928	-0.01%
2018/05/23	36	23.27	29	23.26	23.20	7	24,156	0.03%
2018/05/22	19	23.47	10	23.60	23.50	9	24,376	0.04%
2018/05/21	1	23.40	108	23.53	23.40	-107	24,612	-0.43%	大賣/鉅額交易
2018/05/18	16	23.14	8	23.05	23.00	8	24,392	0.03%
2018/05/17	25	23.22	21	23.24	23.10	4	24,439	0.02%
2018/05/16	4	23.10	0	0.00	23.10	4	24,409	0.02%
2018/05/15	14	23.33	7	23.35	23.15	7	24,301	0.03%
2018/05/14	0	0.00	7.1	23.49	23.65	-7.1	24,389	-0.03%
2018/05/11	56	23.24	38	23.18	23.15	18	24,251	0.07%
2018/05/10	111	23.42	98	23.49	23.45	13	24,106	0.05%	大買/
2018/05/09	81	23.82	1	23.70	23.70	80	23,902	0.33%
2018/05/08	8	23.93	35	24.00	23.85	-27	23,948	-0.11%
2018/05/07	6	23.68	51	23.94	24.20	-45	23,954	-0.19%
2018/05/04	3	23.50	25	23.68	23.40	-22	23,702	-0.09%
2018/05/03	14	23.79	0	0.00	23.80	14	23,644	0.06%
2018/05/02	23	23.80	0	0.00	23.90	23	23,633	0.10%
2018/04/27	5	23.50	0	0.00	23.65	5	24,545	0.02%
2018/04/26	1	23.50	10	23.80	23.60	-9	24,717	-0.04%
2018/04/25	7	23.52	12	23.63	23.50	-5	24,570	-0.02%
2018/04/24	12	23.89	4	23.70	23.70	8	24,487	0.03%
2018/04/23	0	0.00	35	24.00	24.10	-35	24,541	-0.14%
2018/04/20	4	23.98	0	0.00	23.90	4	24,556	0.02%
2018/04/19	0	0.00	25	24.14	24.25	-25	24,474	-0.10%
2018/04/18	177	24.18	28	24.06	23.85	149	24,724	0.60%	大買/鉅額交易
2018/04/17	95	23.74	144.3	23.83	24.25	-49.3	24,596	-0.20%	大賣/
2018/04/16	81	23.85	108	23.86	23.70	-27	24,490	-0.11%	大賣/
2018/04/13	7	23.94	1	23.95	23.80	6	24,455	0.02%
2018/04/12	19	24.24	11.1	24.14	24.10	7.9	24,326	0.03%
2018/04/11	26	24.06	12	23.95	23.95	14	24,117	0.06%
2018/04/10	0	0.00	26	23.93	23.70	-26	24,125	-0.11%
2018/04/09	8	23.93	13.1	24.33	23.70	-5.1	24,069	-0.02%
2018/04/03	28	24.09	11	24.11	24.00	17	23,986	0.07%
2018/04/02	55	24.57	3	24.55	24.55	52	23,704	0.22%
2018/03/31	1	24.90	0	0.00	24.90	1	23,582	0.00%
2018/03/30	3	25.05	13	25.13	25.05	-10	23,678	-0.04%
2018/03/29	21	25.17	1	25.05	24.95	20	24,073	0.08%
2018/03/28	12	25.44	0	0.00	25.30	12	24,078	0.05%
2018/03/27	28	25.75	10	25.55	25.70	18	24,099	0.07%
2018/03/26	83	24.75	67.3	24.97	25.30	15.7	23,784	0.07%
2018/03/23	75	25.01	12	25.17	24.85	63	23,601	0.27%
2018/03/22	193	25.94	232	25.95	25.65	-39	23,300	-0.17%	大買/大賣/
2018/03/21	21	26.10	45	26.27	26.10	-24	23,131	-0.10%
2018/03/20	68.6	25.18	141	25.76	26.10	-72.4	22,992	-0.31%	大賣/
2018/03/19	216	25.56	114	25.76	25.45	102	22,381	0.46%	大買/大賣/鉅額交易
2018/03/16	421	25.89	82	26.13	25.60	339	21,994	1.54%	大買/鉅額交易
2018/03/15	103	25.76	63	25.98	26.50	40	20,982	0.19%	大買/
2018/03/14	133	27.42	33	27.77	26.95	100	19,735	0.51%	大買/
2018/03/13	40	27.42	89	27.45	27.35	-49	18,270	-0.27%
2018/03/12	3	27.23	124	27.40	27.35	-121	18,033	-0.67%	大賣/鉅額交易
2018/03/09	9	25.30	71	25.32	25.40	-62	17,233	-0.36%
2018/03/08	14	24.68	3	24.82	24.65	11	16,926	0.06%
2018/03/07	16	24.60	0	0.00	24.65	16	17,100	0.09%
2018/03/06	25	24.82	17	24.94	24.70	8	17,400	0.05%
2018/03/05	15	24.78	26	24.90	24.85	-11	17,663	-0.06%
2018/03/02	7	24.61	0	0.00	24.70	7	17,879	0.04%
2018/03/01	5	24.25	4.3	24.39	24.90	0.7	18,081	0.00%
2018/02/27	1	24.75	52	24.79	24.50	-51	18,127	-0.28%
2018/02/26	73	24.50	8	24.72	24.30	65	17,819	0.36%
2018/02/23	20	24.56	21	24.83	24.60	-1	17,854	-0.01%
2018/02/22	8	24.52	10	24.63	24.50	-2	18,108	-0.01%
2018/02/21	10	24.28	59	24.18	24.40	-49	17,949	-0.27%
2018/02/12	16	22.88	0	0.00	22.90	16	17,734	0.09%
2018/02/09	16	22.74	0	0.00	22.70	16	17,712	0.09%
2018/02/08	4	23.00	0	0.00	23.00	4	17,831	0.02%
2018/02/07	15	22.95	9	23.13	23.15	6	18,124	0.03%
2018/02/06	72	22.81	6	22.66	22.35	66	18,107	0.36%
2018/02/05	21	23.85	2	23.85	23.80	19	17,883	0.11%
2018/02/02	2	24.30	3	24.25	24.20	-1	17,896	-0.01%
2018/02/01	2	24.18	4	24.35	24.20	-2	18,009	-0.01%
2018/01/31	2	24.25	0	0.00	24.50	2	18,379	0.01%
2018/01/30	1	24.40	9	24.54	24.45	-8	18,443	-0.04%
2018/01/29	52	24.28	0	0.00	24.30	52	18,460	0.28%
2018/01/26	6	24.33	5.4	24.40	24.40	0.6	18,949	0.00%
2018/01/25	5.1	24.73	12	24.71	24.60	-6.9	19,017	-0.04%
2018/01/24	67.6	25.20	56	25.19	25.10	11.6	18,883	0.06%
2018/01/23	16	24.68	21	24.77	24.90	-5	18,534	-0.03%
2018/01/22	1	24.30	13	24.25	24.30	-12	17,952	-0.07%
2018/01/19	10	23.80	0	0.00	23.80	10	17,668	0.06%
2018/01/18	7.6	23.93	31	24.00	23.75	-23.5	17,594	-0.13%
2018/01/17	18	23.73	6	23.90	23.90	12	17,577	0.07%
2018/01/16	10	23.85	2	23.88	23.85	8	18,041	0.04%
2018/01/15	0	0.00	4.1	23.95	23.95	-4.1	18,096	-0.02%
2018/01/12	6	23.99	58	23.88	23.90	-52	18,147	-0.29%
2018/01/11	2	23.43	2	23.48	23.45	0	17,943	0.00%
2018/01/10	19	23.32	1	23.40	23.30	18	18,097	0.10%
2018/01/09	15	23.53	0.8	23.55	23.55	14.2	18,319	0.08%
2018/01/08	10.3	23.50	4	23.61	23.55	6.3	18,700	0.03%
2018/01/05	11	23.48	31	23.72	23.65	-20	18,757	-0.11%
2018/01/04	7	23.36	3	23.45	23.45	4	18,936	0.02%
2018/01/03	42	23.65	9	23.88	23.60	33	19,036	0.17%
2018/01/02	6.3	23.80	3	24.10	23.80	3.3	18,881	0.02%