緯創 (3231)-元大-上新莊券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2577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-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	54.9	113.60	19	114.00	112.00	35.9	73,367	0.05%
2024/05/30	18.1	115.17	10	115.85	114.00	8.1	74,322	0.01%
2024/05/29	93.8	117.72	6	116.50	116.00	87.8	74,963	0.12%
2024/05/28	184.3	119.68	46	120.66	119.00	138.2	75,364	0.18%	大買/鉅額交易
2024/05/27	24.2	116.27	38	116.58	116.50	-13.8	73,924	-0.02%
2024/05/24	32.1	114.98	9.5	115.32	115.00	22.6	74,640	0.03%
2024/05/23	23.2	114.44	23	114.70	114.00	0.2	75,063	0.00%
2024/05/22	15	113.97	17.8	114.32	115.00	-2.8	76,003	0.00%
2024/05/21	2.1	112.26	8	112.75	112.50	-5.9	77,104	-0.01%
2024/05/20	30.2	111.27	0	0.00	111.00	30.2	78,013	0.04%
2024/05/17	48.5	112.96	3	112.17	112.00	45.5	78,478	0.06%
2024/05/16	29.7	114.26	39	113.21	112.00	-9.4	79,140	-0.01%
2024/05/15	14	116.04	61	115.19	115.00	-47	79,763	-0.06%
2024/05/14	14.3	111.33	3	111.33	111.50	11.3	80,645	0.01%
2024/05/13	65.8	111.86	3.3	112.19	111.00	62.6	82,476	0.08%
2024/05/10	5	112.90	6.3	113.13	114.00	-1.3	83,680	0.00%
2024/05/09	41.3	113.55	5.2	112.71	112.00	36	83,772	0.04%
2024/05/08	10.4	115.75	27	115.83	115.00	-16.6	83,938	-0.02%
2024/05/07	6.2	113.67	5.3	113.56	114.50	0.8	84,610	0.00%
2024/05/06	7	113.86	29.4	112.74	114.00	-22.4	85,451	-0.03%
2024/05/03	24.4	113.28	10	112.45	111.00	14.4	86,165	0.02%
2024/05/02	6	113.17	9	113.50	114.50	-3	87,795	0.00%
2024/04/30	7	113.57	13	113.58	113.50	-6	88,654	-0.01%
2024/04/29	14.5	114.60	8	114.88	114.00	6.5	90,496	0.01%
2024/04/26	17.2	113.94	7.3	113.81	113.00	9.9	94,369	0.01%
2024/04/25	10	113.25	3	113.33	112.00	7	98,203	0.01%
2024/04/24	22	115.68	11	115.32	115.50	11	98,635	0.01%
2024/04/23	4.1	110.24	9	111.00	111.00	-4.9	98,685	0.00%
2024/04/22	108.5	111.28	79.4	109.63	108.50	29.2	98,941	0.03%	大買/
2024/04/19	27.7	115.93	9	114.17	115.00	18.7	99,484	0.02%
2024/04/18	9.2	116.93	35.1	116.57	118.00	-25.9	100,151	-0.03%
2024/04/17	52.8	114.20	17	115.03	114.50	35.8	100,628	0.04%
2024/04/16	104.5	114.69	18.2	114.84	114.00	86.3	99,977	0.09%	大買/
2024/04/15	40.5	119.67	41.5	120.90	119.50	-1.1	99,746	0.00%
2024/04/12	19.1	122.76	22.1	123.84	122.50	-2.9	99,486	0.00%
2024/04/11	45.2	124.52	23.7	124.50	123.00	21.5	98,973	0.02%
2024/04/10	38.1	126.29	38.1	126.82	125.50	0	98,514	0.00%
2024/04/09	93.3	127.14	37.4	126.69	126.00	55.9	97,978	0.06%
2024/04/08	22	130.85	40.2	131.30	132.00	-18.2	97,472	-0.02%
2024/04/03	47.9	128.63	105	129.55	129.50	-57.1	97,382	-0.06%	大賣/
2024/04/02	15.1	124.20	17.4	124.69	125.00	-2.4	95,006	0.00%
2024/04/01	65.3	124.11	27	123.35	122.50	38.3	94,296	0.04%
2024/03/29	115.2	125.41	204.2	125.12	125.00	-89.1	93,180	-0.10%	大買/大賣/
2024/03/28	8.2	118.55	15.3	119.19	120.50	-7.2	90,381	-0.01%
2024/03/27	10.6	116.91	2	116.75	117.00	8.6	90,264	0.01%
2024/03/26	50.6	117.80	36.1	119.09	117.00	14.5	91,006	0.02%
2024/03/25	77.5	123.41	77	123.86	122.00	0.5	90,863	0.00%
2024/03/22	40.1	122.99	50.1	123.33	123.00	-10	91,132	-0.01%
2024/03/21	85.2	120.69	100.2	121.22	120.50	-15	90,520	-0.02%
2024/03/20	88.2	122.55	55.9	122.00	120.00	32.2	90,895	0.04%
2024/03/19	90.3	120.72	129.1	121.45	122.50	-38.8	90,127	-0.04%	大賣/
2024/03/18	98.1	119.41	115	119.87	120.00	-16.9	89,597	-0.02%	大賣/
2024/03/15	114	118.46	127.7	117.39	119.50	-13.7	89,472	-0.02%	大買/大賣/
2024/03/14	102.7	115.10	92.1	115.81	115.50	10.7	88,677	0.01%	大買/
2024/03/13	174.7	118.29	137.4	117.02	116.50	37.3	88,539	0.04%	大買/大賣/
2024/03/12	100.3	122.02	117.1	120.71	122.50	-16.8	87,599	-0.02%	大賣/
2024/03/11	169.4	122.50	204.3	122.61	121.00	-34.9	86,981	-0.04%	大買/大賣/
2024/03/08	105.6	116.50	106.7	116.64	116.00	-1	84,658	0.00%	大買/大賣/
2024/03/07	130.8	117.03	85	117.93	116.00	45.8	84,305	0.05%	大買/
2024/03/06	65.2	119.59	48.5	120.15	119.50	16.7	84,380	0.02%
2024/03/05	45	120.52	95.4	121.02	121.50	-50.3	84,705	-0.06%
2024/03/04	98.6	118.13	90	119.01	116.50	8.6	83,596	0.01%
2024/03/01	84.7	118.46	86	118.12	118.00	-1.3	82,963	0.00%
2024/02/29	34.1	114.32	37	114.58	115.50	-2.9	82,639	0.00%
2024/02/27	117.9	114.20	97.1	114.59	113.50	20.8	82,161	0.03%	大買/
2024/02/26	43.2	116.61	21.3	116.65	117.00	21.9	81,520	0.03%
2024/02/23	193.6	119.39	122.2	116.81	116.00	71.4	82,394	0.09%	大買/大賣/
2024/02/22	121.4	120.42	89.5	119.46	119.00	31.9	82,377	0.04%	大買/
2024/02/21	100.1	118.67	90.3	118.18	118.50	9.8	81,420	0.01%
2024/02/20	109.3	122.77	77.2	122.12	122.00	32.1	80,732	0.04%	大買/
2024/02/19	101.1	124.46	82.7	125.18	122.50	18.4	80,311	0.02%	大買/
2024/02/16	123.2	127.32	107.5	127.71	126.00	15.7	80,523	0.02%	大買/大賣/
2024/02/15	116.1	132.27	190.5	131.54	130.50	-74.4	79,728	-0.09%	大買/大賣/
2024/02/05	98.8	123.22	135.8	123.30	124.50	-37	78,923	-0.05%	大賣/
2024/02/02	95.8	119.12	154.5	119.17	120.00	-58.7	78,367	-0.07%	大賣/
2024/02/01	25.1	113.84	32	114.36	115.00	-6.9	78,456	-0.01%
2024/01/31	129.6	115.07	103	115.09	114.50	26.5	81,131	0.03%	大買/大賣/
2024/01/30	42.5	118.63	58.2	118.45	118.00	-15.7	80,957	-0.02%
2024/01/29	39.7	115.69	51.8	116.25	116.50	-12.1	80,092	-0.02%
2024/01/26	51.3	113.15	52.7	113.01	113.00	-1.3	79,717	0.00%
2024/01/25	118.3	117.53	130.4	116.98	115.00	-12.1	79,371	-0.02%	大買/大賣/
2024/01/24	79.8	115.90	52.1	115.58	116.00	27.7	77,578	0.04%
2024/01/23	74.6	116.07	113.2	116.15	117.00	-38.7	77,090	-0.05%	大賣/
2024/01/22	106.6	115.03	157.5	115.64	116.50	-50.9	75,750	-0.07%	大買/大賣/
2024/01/19	105	104.95	312.4	104.61	107.00	-207.4	72,889	-0.28%	大買/大賣/鉅額交易
2024/01/18	40.1	96.82	23.2	97.19	97.70	17	69,445	0.02%
2024/01/17	47	99.06	49.2	99.32	97.90	-2.2	69,404	0.00%
2024/01/16	59.6	98.85	39.4	98.99	98.60	20.2	69,586	0.03%
2024/01/15	125.1	99.48	109.1	99.16	98.60	16	69,770	0.02%	大買/大賣/
2024/01/12	60	98.74	116	99.39	99.50	-56	69,377	-0.08%	大賣/
2024/01/11	20	96.13	55.5	96.54	97.60	-35.5	68,947	-0.05%
2024/01/10	28.2	94.49	24.2	95.14	94.50	4	70,996	0.01%
2024/01/09	40.8	95.38	42	96.41	94.00	-1.2	72,328	0.00%
2024/01/08	16	94.78	14	94.97	94.40	2	72,025	0.00%
2024/01/05	25.4	94.26	2	93.60	93.60	23.4	72,968	0.03%
2024/01/04	17	94.58	7.2	94.48	94.20	9.8	74,314	0.01%
2024/01/03	18.3	93.10	13	93.11	93.50	5.2	76,970	0.01%
2024/01/02	68.1	95.22	53.6	96.10	93.70	14.6	77,612	0.02%
2023/12/29	85.1	98.29	132.6	98.21	98.60	-47.6	76,858	-0.06%	大賣/
2023/12/28	26.1	96.78	19.8	97.37	95.90	6.4	76,126	0.01%
2023/12/27	22	96.71	14.2	96.76	96.70	7.8	77,213	0.01%
2023/12/26	11.3	96.75	25.3	96.72	97.00	-14	79,699	-0.02%
2023/12/25	53.3	96.87	90.5	96.95	96.60	-37.2	80,972	-0.05%
2023/12/22	14	94.87	17.2	95.01	94.20	-3.2	80,706	0.00%
2023/12/21	20.1	93.93	49.1	94.57	95.20	-28.9	80,789	-0.04%
2023/12/20	24.1	94.19	50.1	94.26	94.20	-26	80,167	-0.03%
2023/12/19	30.5	92.71	19	92.86	92.00	11.5	79,775	0.01%
2023/12/18	24.4	92.65	8.9	92.74	92.30	15.5	80,271	0.02%
2023/12/15	15.4	92.64	7	92.51	91.60	8.4	81,153	0.01%
2023/12/14	67.2	93.84	56	93.80	93.10	11.1	81,709	0.01%
2023/12/13	78.2	92.58	105	92.44	92.90	-26.8	81,924	-0.03%	大賣/
2023/12/12	66.2	90.94	30	90.65	90.50	36.2	82,288	0.04%
2023/12/11	25.1	92.54	12	91.69	91.80	13.1	83,190	0.02%
2023/12/08	44.8	93.81	18.7	93.61	92.60	26.1	83,663	0.03%
2023/12/07	22.2	92.30	43.2	93.43	93.40	-21.1	84,174	-0.03%
2023/12/06	12.7	91.17	18.8	91.07	91.20	-6.1	85,906	-0.01%
2023/12/05	38.9	89.31	15	89.27	89.20	23.9	86,114	0.03%
2023/12/04	32.8	91.71	13	92.21	91.30	19.8	86,032	0.02%
2023/12/01	29.4	91.64	21.4	92.38	92.80	8	86,253	0.01%
2023/11/30	37.5	91.70	17	91.76	91.50	20.5	86,241	0.02%
2023/11/29	52.4	93.47	27.5	93.68	93.30	24.9	86,498	0.03%
2023/11/28	26.2	92.31	8	92.61	92.50	18.2	88,159	0.02%
2023/11/27	40.4	92.81	14	92.81	92.70	26.4	90,725	0.03%
2023/11/24	12.7	95.38	42	95.55	96.00	-29.3	91,275	-0.03%
2023/11/22	112.9	98.66	17.1	98.29	97.60	95.8	94,745	0.10%	大買/
2023/11/21	58.1	102.45	100.5	102.89	102.50	-42.4	97,250	-0.04%
2023/11/20	17.2	98.74	38.1	98.71	99.70	-20.9	100,938	-0.02%
2023/11/17	39.1	99.21	23.3	99.60	99.00	15.8	102,125	0.02%
2023/11/16	48	99.12	39.2	98.99	99.00	8.8	103,972	0.01%
2023/11/15	59	100.36	142.1	100.37	99.00	-83.1	105,424	-0.08%	大賣/
2023/11/14	97.1	98.79	68	98.88	98.10	29.1	108,376	0.03%
2023/11/13	131	99.67	153.2	99.05	100.00	-22.2	112,049	-0.02%	大買/大賣/
2023/11/10	64.5	96.80	47.4	96.49	98.10	17.1	113,658	0.02%
2023/11/09	66	98.75	70	98.46	98.60	-4	114,264	0.00%
2023/11/08	157.1	98.71	174	98.28	97.30	-16.9	115,887	-0.01%	大買/大賣/
2023/11/07	38	93.41	37.3	92.95	93.40	0.8	115,130	0.00%
2023/11/06	38	92.84	58	92.83	92.10	-20	118,831	-0.02%
2023/11/03	34.4	92.39	31.1	92.48	91.20	3.3	121,725	0.00%
2023/11/02	20.1	92.86	38.2	92.98	92.80	-18.2	126,175	-0.01%
2023/11/01	16.5	89.86	8	89.98	89.50	8.5	127,805	0.01%
2023/10/31	65.7	91.87	60.6	91.55	89.40	5.1	132,840	0.00%
2023/10/30	13.4	95.03	9	94.50	93.70	4.4	134,868	0.00%
2023/10/27	40	95.88	47.2	96.36	94.30	-7.2	138,647	-0.01%
2023/10/26	14.2	93.32	14.2	93.19	93.20	0	140,010	0.00%
2023/10/25	34.1	96.17	26	95.72	95.30	8.1	142,461	0.01%
2023/10/24	50.2	94.38	57.3	94.99	96.20	-7.1	142,120	-0.01%
2023/10/23	49.1	93.14	59.2	92.77	92.50	-10.1	141,242	-0.01%
2023/10/20	39.2	90.48	44.3	90.49	91.40	-5.1	141,005	0.00%
2023/10/19	46.1	91.15	44.5	90.68	91.70	1.6	140,393	0.00%
2023/10/18	81.4	90.52	97.1	90.45	91.00	-15.7	139,872	-0.01%
2023/10/17	108.1	96.38	336	95.05	94.70	-227.9	137,104	-0.17%	大買/大賣/鉅額交易
2023/10/16	81.2	98.21	37	98.45	98.00	44.1	135,942	0.03%
2023/10/13	66	99.45	15.3	100.96	99.10	50.7	135,724	0.04%
2023/10/12	316	100.62	64	101.55	102.50	252	134,759	0.19%	大買/鉅額交易
2023/10/11	119.3	102.77	43.1	106.05	98.20	76.2	134,082	0.06%	大買/
2023/10/06	33	108.21	44.1	108.39	108.50	-11	134,437	-0.01%
2023/10/05	36	106.10	35.1	106.71	107.00	1	136,130	0.00%
2023/10/04	46.8	105.16	33.1	105.03	106.00	13.7	137,219	0.01%
2023/10/03	52.8	109.67	20	109.55	108.00	32.8	137,686	0.02%
2023/10/02	53.1	107.88	162.6	108.83	111.00	-109.5	138,259	-0.08%	大賣/鉅額交易
2023/09/28	79.3	102.76	52.1	103.60	101.50	27.2	137,680	0.02%
2023/09/27	25.2	102.38	30	102.38	103.00	-4.8	137,943	0.00%
2023/09/26	22.1	102.64	37	102.19	101.50	-14.9	138,726	-0.01%
2023/09/25	30.1	101.39	27	102.17	103.00	3.1	139,770	0.00%
2023/09/22	30	101.29	28.2	101.73	102.50	1.8	141,561	0.00%
2023/09/21	24.5	99.67	52.6	99.27	100.50	-28.1	142,708	-0.02%
2023/09/20	71.5	100.43	79.1	100.88	98.70	-7.6	143,098	-0.01%
2023/09/19	87.6	99.26	50	98.61	98.40	37.6	143,234	0.03%
2023/09/18	55.5	101.10	22	101.14	101.00	33.5	143,749	0.02%
2023/09/15	25	105.96	15	106.30	104.50	10	145,515	0.01%
2023/09/14	37	105.46	67.7	106.43	106.00	-30.7	145,823	-0.02%
2023/09/13	19	101.32	8.7	101.99	102.00	10.3	145,987	0.01%
2023/09/12	60.1	102.22	76.8	102.29	102.00	-16.7	147,817	-0.01%
2023/09/11	146.4	103.19	125.4	103.36	102.50	21	149,199	0.01%	大買/大賣/
2023/09/08	28	109.77	30	109.62	109.00	-2	149,315	0.00%
2023/09/07	42.1	111.55	31	110.87	110.00	11.1	150,140	0.01%
2023/09/06	49.1	113.46	53	113.17	113.50	-3.9	151,328	0.00%
2023/09/05	63.1	111.91	55.9	111.65	112.50	7.3	152,889	0.00%
2023/09/04	42	111.32	54	112.52	112.50	-11.9	153,207	-0.01%
2023/09/01	194.6	112.62	114	110.42	109.00	80.6	153,384	0.05%	大買/大賣/
2023/08/31	107.2	114.24	186.9	113.46	117.00	-79.7	151,878	-0.05%	大買/大賣/
2023/08/30	61.1	112.41	67	112.49	112.00	-5.9	150,388	0.00%
2023/08/29	44.2	110.89	44	111.09	109.50	0.2	152,731	0.00%
2023/08/28	89.5	108.93	76.3	108.64	109.50	13.2	153,126	0.01%
2023/08/25	210.2	112.20	47.1	112.78	111.00	163.1	155,577	0.10%	大買/鉅額交易
2023/08/24	249.9	128.61	113.2	127.75	122.50	136.7	153,948	0.09%	大買/大賣/鉅額交易
2023/08/23	84.4	124.88	105.9	125.04	127.50	-21.4	151,950	-0.01%	大賣/
2023/08/22	48.7	124.91	85.4	125.30	123.50	-36.7	154,442	-0.02%
2023/08/21	108.2	121.07	90	121.17	121.00	18.2	155,205	0.01%	大買/
2023/08/18	203.9	121.92	152	121.95	120.50	51.9	154,552	0.03%	大買/大賣/
2023/08/17	154.8	127.69	106.6	127.86	129.00	48.2	151,273	0.03%	大買/大賣/
2023/08/16	128.1	119.23	119.8	121.27	128.00	8.3	147,325	0.01%	大買/大賣/
2023/08/15	68.1	118.93	105.2	119.04	116.50	-37.1	145,781	-0.03%	大賣/
2023/08/14	132.8	110.78	97.1	111.06	111.50	35.7	144,619	0.02%	大買/
2023/08/11	115.7	116.74	96	117.16	115.00	19.7	141,921	0.01%	大買/
2023/08/10	116.2	113.79	101	113.51	113.50	15.2	140,567	0.01%	大買/大賣/
2023/08/09	97.2	121.52	85.9	121.46	120.00	11.3	137,269	0.01%
2023/08/08	163.6	130.35	115.5	129.95	129.00	48.1	136,528	0.04%	大買/大賣/
2023/08/07	61.5	121.28	99.9	122.94	125.00	-38.5	131,929	-0.03%
2023/08/04	181.2	113.99	228.6	113.89	114.00	-47.4	130,249	-0.04%	大買/大賣/
2023/08/02	95	125.49	35.6	128.40	121.50	59.4	125,410	0.05%
2023/08/01	120	130.73	133.6	130.94	135.00	-13.6	123,181	-0.01%	大買/大賣/
2023/07/31	96.3	151.04	33.6	150.91	141.50	62.8	119,189	0.05%
2023/07/28	148.1	154.33	126.3	153.51	157.00	21.8	117,057	0.02%	大買/大賣/
2023/07/27	13.6	153.64	1.3	159.49	154.00	12.2	114,413	0.01%
2023/07/26	4.1	152.83	5.6	153.96	156.50	-1.6	115,335	0.00%
2023/07/25	16.8	157.27	7.1	156.62	152.00	9.7	115,259	0.01%
2023/07/24	9.8	153.22	9.8	153.07	158.00	0.1	115,382	0.00%
2023/07/21	7.6	143.45	35.2	143.02	147.50	-27.6	115,512	-0.02%
2023/07/20	5.3	131.93	12.6	133.55	134.50	-7.3	115,954	-0.01%
2023/07/19	20.8	131.42	14.5	132.35	128.00	6.3	116,322	0.01%
2023/07/18	13.4	134.66	27.1	133.09	133.00	-13.7	116,878	-0.01%
2023/07/17	17.4	141.96	7.6	141.95	139.50	9.9	117,000	0.01%
2023/07/14	31.5	136.37	25.6	136.99	142.00	5.9	118,026	0.00%
2023/07/13	145.8	133.23	89.4	132.60	132.00	56.4	117,676	0.05%	大買/
2023/07/12	61.3	121.37	97.8	121.00	124.00	-36.5	114,566	-0.03%
2023/07/11	24.4	109.90	121.3	111.74	113.00	-96.9	112,635	-0.09%	大賣/
2023/07/10	81.4	104.84	237.5	105.86	103.00	-156.2	111,414	-0.14%	大賣/鉅額交易
2023/07/07	138.7	106.77	114.4	107.08	106.00	24.3	110,867	0.02%	大買/大賣/
2023/07/06	112.2	106.79	120.3	106.85	105.50	-8.1	109,008	-0.01%	大買/大賣/
2023/07/05	268.4	103.69	122.1	102.38	102.50	146.3	107,848	0.14%	大買/大賣/鉅額交易
2023/07/04	33.8	102.91	63.5	102.70	105.00	-29.7	106,113	-0.03%
2023/07/03	91.4	95.81	56	96.41	95.70	35.4	105,150	0.03%
2023/06/30	86.9	87.99	90.4	89.08	90.80	-3.5	104,322	0.00%
2023/06/29	77.7	81.84	131	82.12	83.60	-53.3	103,396	-0.05%	大賣/
2023/06/28	116.2	80.91	86	81.06	78.70	30.2	101,949	0.03%	大買/
2023/06/27	59.4	80.87	48	80.54	79.60	11.4	100,933	0.01%
2023/06/26	188.8	81.40	171	81.75	82.80	17.8	100,256	0.02%	大買/大賣/
2023/06/21	106.2	83.35	201.6	82.22	84.10	-95.4	99,270	-0.10%	大買/大賣/
2023/06/20	105	77.59	65	77.73	77.70	40	97,590	0.04%	大買/
2023/06/19	102.5	79.89	52.2	79.62	78.40	50.3	96,478	0.05%	大買/
2023/06/16	216.6	80.42	208.3	80.84	80.20	8.4	95,723	0.01%	大買/大賣/
2023/06/15	269.1	79.00	244.1	79.39	80.20	25	93,255	0.03%	大買/大賣/
2023/06/14	198.2	74.53	243.1	74.30	76.70	-44.9	90,825	-0.05%	大買/大賣/
2023/06/13	155.7	71.75	175	71.81	71.80	-19.3	87,985	-0.02%	大買/大賣/
2023/06/12	136	72.65	109.1	73.07	70.70	26.9	86,804	0.03%	大買/大賣/
2023/06/09	122.3	71.34	163.1	71.71	73.00	-40.8	84,944	-0.05%	大買/大賣/
2023/06/08	93	68.73	55.6	69.03	68.00	37.5	82,605	0.05%
2023/06/07	34.6	70.11	54.4	69.61	68.60	-19.8	81,273	-0.02%
2023/06/06	116	70.99	134	70.93	70.60	-18	79,813	-0.02%	大買/大賣/
2023/06/05	138.6	70.67	125	70.78	71.00	13.6	79,062	0.02%	大買/大賣/
2023/06/02	190.6	73.28	184	73.72	71.10	6.5	77,459	0.01%	大買/大賣/
2023/06/01	124.2	68.12	156.3	67.25	69.40	-32.1	73,617	-0.04%	大買/大賣/
2023/05/31	98.4	66.86	82	66.62	66.70	16.4	71,367	0.02%
2023/05/30	70.1	67.66	74.5	67.22	66.30	-4.4	66,044	-0.01%
2023/05/29	343.1	68.43	341	68.32	68.00	2	63,640	0.00%	大買/大賣/
2023/05/26	277.4	65.38	249	66.03	65.00	28.4	60,859	0.05%	大買/大賣/
2023/05/25	46.1	60.00	80.2	61.06	61.70	-34.1	56,693	-0.06%
2023/05/24	39.2	55.93	52	55.25	56.10	-12.8	53,445	-0.02%
2023/05/23	33.2	53.73	48.1	53.60	53.60	-14.9	51,926	-0.03%
2023/05/22	41	52.73	37	53.30	52.70	4	50,829	0.01%
2023/05/19	54.4	52.14	114	52.07	53.20	-59.6	49,902	-0.12%	大賣/
2023/05/18	33.2	50.60	58.1	50.95	50.60	-24.9	48,118	-0.05%
2023/05/17	30	49.37	42	49.64	49.45	-12	46,770	-0.03%
2023/05/16	45	48.68	56.1	48.93	48.45	-11.1	45,829	-0.02%
2023/05/15	104	49.09	69	48.55	48.50	35	44,747	0.08%	大買/
2023/05/12	64.1	47.44	43.5	48.62	50.10	20.6	43,504	0.05%
2023/05/11	12.1	47.50	37.1	47.88	47.50	-25	40,848	-0.06%
2023/05/10	19	48.17	17	48.13	48.10	2	40,176	0.01%
2023/05/09	19.1	49.84	16	49.01	50.00	3.1	39,277	0.01%
2023/05/08	22.2	50.20	27	50.56	49.90	-4.9	38,509	-0.01%
2023/05/05	11	49.20	16	49.42	49.15	-5	37,793	-0.01%
2023/05/04	18	49.17	17	48.81	49.55	1	37,416	0.00%
2023/05/03	26	48.94	19	49.09	48.95	7	36,729	0.02%
2023/05/02	15	49.82	48	48.57	50.10	-33	36,394	-0.09%
2023/04/28	32	46.18	56.2	46.22	46.50	-24.2	35,295	-0.07%
2023/04/27	32	45.69	52	45.69	46.00	-20	34,667	-0.06%
2023/04/26	16	44.62	31	44.26	45.00	-15	33,828	-0.04%
2023/04/25	33.1	44.15	19.1	44.03	43.70	14	32,985	0.04%
2023/04/24	71.1	45.01	87.3	46.15	46.20	-16.2	31,630	-0.05%
2023/04/21	12	44.72	21.5	44.88	44.50	-9.5	30,785	-0.03%
2023/04/20	10.3	45.54	10	45.69	45.80	0.3	29,599	0.00%
2023/04/19	85.6	45.26	93.1	45.64	45.65	-7.5	28,817	-0.03%
2023/04/18	64	43.88	57.7	43.38	43.45	6.3	27,272	0.02%
2023/04/17	7	44.43	6.7	44.48	44.20	0.4	26,654	0.00%
2023/04/14	21	44.27	17.4	44.27	43.95	3.7	26,180	0.01%
2023/04/13	34.8	44.75	35	44.26	44.45	-0.2	25,236	0.00%
2023/04/12	17.5	44.83	51	44.87	45.15	-33.5	24,386	-0.14%
2023/04/11	8	43.44	11	43.57	43.45	-3	23,306	-0.01%
2023/04/10	23	42.16	42	42.52	43.40	-19	22,753	-0.08%
2023/04/07	15	40.65	8.8	40.86	40.60	6.2	21,414	0.03%
2023/04/06	29	41.04	25.1	41.13	41.40	3.9	20,966	0.02%
2023/03/31	44.5	41.75	36.3	41.65	41.85	8.2	20,410	0.04%
2023/03/30	80.2	41.29	104.4	41.35	41.60	-24.2	19,804	-0.12%	大賣/
2023/03/29	13	39.33	70	38.92	39.55	-57	18,541	-0.31%
2023/03/28	16	40.10	26.5	39.76	39.40	-10.5	18,323	-0.06%
2023/03/27	27	40.94	54	40.94	41.20	-27	18,137	-0.15%
2023/03/24	6	39.56	60	39.30	40.00	-54	17,776	-0.30%
2023/03/23	26	39.26	42	38.92	39.65	-16	16,814	-0.10%
2023/03/22	3	37.95	34.3	38.00	38.20	-31.3	15,790	-0.20%
2023/03/21	5	37.25	25.7	37.23	37.55	-20.7	15,307	-0.14%
2023/03/20	8	35.56	34	35.66	35.90	-26	14,354	-0.18%
2023/03/17	2	34.88	38	34.95	34.95	-36	14,196	-0.25%
2023/03/16	3	34.47	5	34.56	34.55	-2	13,982	-0.01%
2023/03/15	7	34.53	62	34.39	34.50	-55	13,837	-0.40%
2023/03/14	3	33.55	6	33.63	33.55	-3	13,442	-0.02%
2023/03/13	3.1	33.28	5.1	33.01	33.65	-2	13,450	-0.01%
2023/03/10	12	33.38	1	33.35	33.60	11	13,325	0.08%
2023/03/09	29	33.71	8.2	33.85	33.95	20.8	13,293	0.16%
2023/03/08	4	33.60	25.1	33.70	33.80	-21.1	13,102	-0.16%
2023/03/07	0	0.00	3	33.12	33.15	-3	12,831	-0.02%
2023/03/06	1	32.80	4	32.79	32.85	-3	12,700	-0.02%
2023/03/03	0.1	32.45	7	32.61	32.65	-6.9	12,665	-0.05%
2023/03/02	0	0.00	3	32.20	32.35	-3	12,673	-0.02%
2023/03/01	0.6	32.55	0.1	32.60	32.55	0.5	12,625	0.00%
2023/02/24	6	33.18	57	32.90	33.15	-51	12,354	-0.41%
2023/02/23	4	32.24	17.1	32.08	32.20	-13.1	11,845	-0.11%
2023/02/21	2	31.70	0	0.00	31.75	2	11,700	0.02%
2023/02/17	0	0.00	2	31.65	31.65	-2	11,955	-0.02%
2023/02/16	1.1	31.60	0	0.00	31.50	1.1	12,054	0.01%
2023/02/15	2	31.65	1	31.75	31.80	1	12,205	0.01%
2023/02/14	0	0.00	1	31.85	31.75	-1	12,160	-0.01%
2023/02/13	0	0.00	7	31.64	31.70	-7	12,208	-0.06%
2023/02/10	11	31.32	0	0.00	31.20	11	12,266	0.09%
2023/02/09	9	31.52	6	31.48	31.80	3	12,478	0.02%
2023/02/08	1	31.90	2	31.90	31.90	-1	12,584	-0.01%
2023/02/07	1	31.90	0	0.00	31.95	1	12,556	0.01%
2023/02/06	6	31.82	3	31.90	31.95	3	12,536	0.02%
2023/02/03	6	31.86	0	0.00	31.95	6	12,466	0.05%
2023/02/02	5	31.78	7	31.67	31.80	-2	12,352	-0.02%
2023/02/01	3	31.42	0	0.00	31.40	3	12,154	0.02%
2023/01/31	8	31.18	9.1	31.31	31.50	-1.1	12,085	-0.01%
2023/01/30	3	31.20	8	30.93	31.20	-5	11,639	-0.04%
2023/01/17	3	30.20	19	30.18	30.20	-16	11,224	-0.14%
2023/01/16	1	30.00	12	30.17	30.10	-11	11,192	-0.10%
2023/01/13	0	0.00	1	30.20	30.20	-1	11,160	-0.01%
2023/01/11	0	0.00	3	30.22	30.30	-3	11,486	-0.03%
2023/01/10	0	0.00	2	30.18	30.15	-2	11,454	-0.02%
2023/01/09	6	29.96	3	29.92	30.00	3	11,397	0.03%
2023/01/06	0	0.00	2	29.45	29.30	-2	11,294	-0.02%
2023/01/05	1	29.35	0	0.00	29.50	1	11,305	0.01%
2023/01/04	1	29.20	0	0.00	29.40	1	11,325	0.01%
2023/01/03	1	29.05	3	29.15	29.20	-2	11,411	-0.02%
2022/12/28	0	0.00	1	29.10	29.30	-1	11,333	-0.01%
2022/12/27	3	29.65	4	29.68	29.70	-1	11,395	-0.01%
2022/12/23	0	0.00	3	29.75	29.90	-3	11,554	-0.03%
2022/12/22	0	0.00	6	30.25	30.15	-6	11,599	-0.05%
2022/12/21	3.1	30.08	1	30.15	30.05	2.1	11,359	0.02%
2022/12/20	0.2	29.86	23	30.26	30.10	-22.8	11,021	-0.21%
2022/12/19	0	0.00	25	30.31	30.50	-25	10,535	-0.24%
2022/12/16	0	0.00	11	29.65	30.00	-11	9,847	-0.11%
2022/12/15	4	29.16	2.1	29.15	29.30	1.9	9,325	0.02%
2022/12/14	1	28.90	6	29.06	29.15	-5	9,391	-0.05%
2022/12/13	2.1	28.70	35	28.82	28.90	-32.9	9,446	-0.35%
2022/12/12	0	0.00	4	28.25	28.50	-4	9,340	-0.04%
2022/12/09	0	0.00	6	28.33	28.40	-6	9,552	-0.06%
2022/12/08	0	0.00	12	27.60	27.80	-12	9,404	-0.13%
2022/12/07	2	27.20	0	0.00	27.30	2	9,349	0.02%
2022/12/06	0	0.00	1	27.50	27.50	-1	9,356	-0.01%
2022/12/05	25	27.35	24	27.35	27.35	1	9,314	0.01%
2022/12/02	0.1	27.55	1	27.55	27.60	-1	9,291	-0.01%
2022/12/01	4	27.61	0	0.00	27.50	4	9,279	0.04%
2022/11/30	1	27.50	1	27.65	27.65	0	9,253	0.00%
2022/11/29	9	27.63	2	27.65	27.65	7	9,274	0.08%
2022/11/28	1	27.15	0	0.00	27.10	1	9,222	0.01%
2022/11/25	3	27.30	5.6	27.25	27.25	-2.6	9,273	-0.03%
2022/11/24	0.1	27.45	0.1	27.40	27.35	-0.1	9,309	0.00%
2022/11/21	0	0.00	1	27.35	27.35	-1	9,523	-0.01%
2022/11/18	1	27.65	0	0.00	27.65	1	9,511	0.01%
2022/11/17	0	0.00	1	27.75	27.95	-1	9,526	-0.01%
2022/11/16	1	27.45	2	27.55	27.70	-1	9,458	-0.01%
2022/11/15	0	0.00	3	27.63	27.55	-3	9,377	-0.03%
2022/11/14	0	0.00	3	27.65	27.50	-3	9,287	-0.03%
2022/11/11	1	27.30	6	27.40	27.50	-5	9,163	-0.05%
2022/11/10	1	27.15	0.2	27.20	27.20	0.8	8,994	0.01%
2022/11/09	0	0.00	3	27.25	27.35	-3	9,062	-0.03%
2022/11/08	0	0.00	2	27.25	27.25	-2	9,048	-0.02%
2022/11/07	12	26.53	11	26.94	26.80	1	8,928	0.01%
2022/11/04	13	25.32	0	0.00	25.35	13	8,804	0.15%
2022/11/03	3	25.85	0	0.00	25.80	3	8,643	0.03%
2022/11/02	4	25.95	0	0.00	25.95	4	8,781	0.05%
2022/10/28	1	25.75	0	0.00	25.80	1	9,060	0.01%
2022/10/27	0	0.00	1	26.00	26.00	-1	9,140	-0.01%
2022/10/26	0.2	25.85	0	0.00	25.85	0.2	9,207	0.00%
2022/10/18	2	26.20	0.1	26.30	26.20	1.9	8,926	0.02%
2022/10/14	1	26.55	1	26.50	26.55	0	8,746	0.00%
2022/10/12	0	0.00	1	26.45	26.50	-1	8,748	-0.01%
2022/10/11	2	26.30	1	26.40	26.30	1	8,716	0.01%
2022/10/06	1	27.15	0	0.00	27.00	1	8,712	0.01%
2022/10/05	0.2	27.15	0	0.00	27.10	0.2	8,782	0.00%
2022/10/04	0.1	27.15	0	0.00	27.10	0.1	8,827	0.00%
2022/09/30	0.9	26.80	0	0.00	26.55	0.9	8,859	0.01%
2022/09/29	0.1	27.40	12	26.99	27.35	-12	8,855	-0.13%
2022/09/28	1.1	26.71	0	0.00	26.85	1.1	9,189	0.01%
2022/09/27	1	26.85	0	0.00	26.85	1	9,365	0.01%
2022/09/26	0	0.00	3.7	26.94	26.95	-3.7	9,479	-0.04%
2022/09/23	1	27.35	0	0.00	27.25	1	9,602	0.01%
2022/09/22	0	0.00	4	27.50	27.25	-4	9,861	-0.04%
2022/09/20	0	0.00	1	27.45	27.80	-1	9,690	-0.01%
2022/09/16	0.1	27.10	0	0.00	27.35	0.1	9,314	0.00%
2022/09/15	0.1	27.60	1	27.65	27.35	-1	9,093	-0.01%
2022/09/13	4	27.64	2	27.60	27.65	2	9,082	0.02%
2022/09/08	1	26.65	3	27.27	27.20	-2	9,338	-0.02%
2022/09/07	20	26.72	0	0.00	26.75	20	9,324	0.21%
2022/09/06	0	0.00	1	26.95	26.95	-1	9,343	-0.01%
2022/09/05	1.1	26.96	0	0.00	27.15	1.1	9,307	0.01%
2022/08/31	0	0.00	1	27.65	27.70	-1	9,214	-0.01%
2022/08/30	0	0.00	1	27.55	27.50	-1	9,167	-0.01%
2022/08/29	3.2	27.37	0	0.00	27.35	3.2	9,085	0.04%
2022/08/25	0	0.00	1	28.05	27.95	-1	9,016	-0.01%
2022/08/24	0	0.00	4	27.86	27.85	-4	9,036	-0.04%
2022/08/22	3	28.30	2	28.15	28.20	1	9,079	0.01%
2022/08/19	0.1	28.45	20	28.45	28.50	-20	9,069	-0.22%
2022/08/18	1	28.15	0	0.00	28.35	1	9,070	0.01%
2022/08/17	1	28.35	0	0.00	28.35	1	9,096	0.01%
2022/08/16	1	28.20	1	28.20	28.20	0	9,090	0.00%
2022/08/15	1	27.95	1	27.95	27.90	0	9,039	0.00%
2022/08/12	0	0.00	12	28.50	28.65	-12	8,959	-0.13%
2022/08/11	1	28.05	2	28.25	28.40	-1	8,965	-0.01%
2022/08/09	1	27.90	10	27.77	28.00	-9	8,789	-0.10%
2022/08/08	3	27.68	15	27.35	27.65	-12	8,686	-0.14%
2022/08/05	0	0.00	7	27.19	27.35	-7	8,636	-0.08%
2022/08/04	1	26.60	1	26.80	26.70	0	8,585	0.00%
2022/08/03	0	0.00	4	26.83	26.85	-4	8,611	-0.05%
2022/08/02	2	26.00	0	0.00	26.40	2	8,779	0.02%
2022/07/28	0	0.00	1	26.00	26.35	-1	9,031	-0.01%
2022/07/27	0	0.00	3	25.90	26.00	-3	8,975	-0.03%
2022/07/26	1	25.30	1	25.25	25.40	0	8,980	0.00%
2022/07/25	0	0.00	2	25.30	25.20	-2	9,026	-0.02%
2022/07/22	2	25.10	1.7	25.07	25.10	0.3	9,154	0.00%
2022/07/21	1.1	24.95	0	0.00	25.10	1.1	9,340	0.01%
2022/07/20	2	25.00	5	25.01	24.90	-3	9,412	-0.03%
2022/07/19	2	24.50	1	24.70	24.65	1	9,608	0.01%
2022/07/18	0	0.00	1	24.60	24.50	-1	9,641	-0.01%
2022/07/13	6	23.98	0	0.00	23.95	6	9,570	0.06%
2022/07/12	2	24.08	0	0.00	23.95	2	9,525	0.02%
2022/07/11	7.1	24.54	0	0.00	24.45	7.1	9,411	0.08%
2022/07/08	1.2	24.20	0	0.00	24.05	1.2	9,294	0.01%
2022/07/07	7	23.61	0.1	23.80	23.60	6.9	9,233	0.08%
2022/07/06	14	23.54	4	23.36	23.40	10	9,172	0.11%
2022/07/05	14	26.22	1	26.05	26.25	13	8,734	0.15%
2022/07/04	3	26.37	0	0.00	26.30	3	8,555	0.04%
2022/07/01	33	26.48	0	0.00	26.35	33	8,570	0.39%
2022/06/30	20.3	26.89	37	26.81	26.70	-16.8	8,398	-0.20%
2022/06/29	3	27.65	8	27.65	27.65	-5	8,141	-0.06%
2022/06/27	1	28.30	0	0.00	28.45	1	8,146	0.01%
2022/06/22	0	0.00	0.7	29.00	28.55	-0.7	8,101	-0.01%
2022/06/21	0	0.00	19	28.79	28.75	-19	8,161	-0.23%
2022/06/20	0	0.00	2	28.60	28.20	-2	8,198	-0.02%
2022/06/16	0	0.00	15	28.93	28.85	-15	8,147	-0.18%
2022/06/15	200	28.90	7	28.92	28.90	193	8,172	2.36%	大買/鉅額交易
2022/06/14	0	0.00	1	28.70	28.80	-1	8,305	-0.01%
2022/06/13	3	28.10	0	0.00	28.45	3	8,367	0.04%
2022/06/10	0	0.00	3	28.85	28.80	-3	8,385	-0.04%
2022/06/09	10	28.70	0	0.00	28.75	10	8,437	0.12%
2022/06/07	1	28.65	8	28.55	28.55	-7	8,551	-0.08%
2022/06/06	1	28.65	0	0.00	28.55	1	8,762	0.01%
2022/05/31	1	28.40	6	28.45	28.40	-5	9,331	-0.05%
2022/05/30	15	28.10	10	28.20	28.20	5	9,486	0.05%
2022/05/27	1	27.65	5	27.80	27.65	-4	9,786	-0.04%
2022/05/25	5	27.39	0	0.00	27.25	5	14,865	0.03%
2022/05/23	3	27.57	1	27.60	27.60	2	16,041	0.01%
2022/05/20	2	27.90	0	0.00	27.80	2	16,292	0.01%
2022/05/19	2.1	27.82	3	27.75	28.05	-0.9	16,453	-0.01%
2022/05/18	1.1	27.86	1	28.00	27.85	0.1	16,634	0.00%
2022/05/17	1	27.80	0	0.00	27.85	1	16,654	0.01%
2022/05/16	1	27.30	2	27.48	27.60	-1	16,825	-0.01%
2022/05/13	2	27.10	1	27.20	27.15	1	17,090	0.01%
2022/05/12	14	27.03	0	0.00	27.00	14	17,210	0.08%
2022/05/11	6	27.33	0	0.00	27.30	6	17,331	0.03%
2022/05/10	6.2	27.07	0	0.00	27.40	6.2	17,953	0.03%
2022/05/09	20	27.73	3	27.80	27.70	17	18,037	0.09%
2022/05/06	1	29.05	3	28.85	29.05	-2	18,036	-0.01%
2022/05/05	0	29.00	4	29.04	29.15	-4	18,217	-0.02%
2022/05/04	1	28.70	0	0.00	28.80	1	18,422	0.01%
2022/05/03	0	0.00	1	28.60	28.65	-1	18,862	-0.01%
2022/04/29	2	28.40	2	28.45	28.50	0	19,259	0.00%
2022/04/28	16	28.23	0	0.00	28.40	16	19,548	0.08%
2022/04/27	22.1	28.40	0	0.00	28.25	22.1	20,025	0.11%
2022/04/26	4.1	28.73	0	0.00	28.85	4.1	20,920	0.02%
2022/04/25	21	28.69	0	0.00	28.60	21	20,981	0.10%
2022/04/20	1	29.30	0	0.00	29.15	1	21,222	0.00%
2022/04/19	0	0.00	200	29.30	29.25	-200	21,442	-0.93%	大賣/鉅額交易
2022/04/18	5	29.22	0	0.00	29.35	5	21,638	0.02%
2022/04/12	5	29.09	0	0.00	29.00	5	21,825	0.02%
2022/04/11	2	29.08	0	0.00	29.05	2	21,787	0.01%
2022/04/08	3	29.15	0	0.00	29.15	3	21,735	0.01%
2022/04/07	5.2	29.44	0	0.00	29.25	5.2	21,684	0.02%
2022/04/06	1	29.80	1	30.00	29.80	0	21,532	0.00%
2022/04/01	2	29.80	1	29.85	29.90	1	21,560	0.00%
2022/03/31	1.1	29.76	0	0.00	29.75	1.1	21,547	0.00%
2022/03/30	7	29.87	0	0.00	29.85	7	21,445	0.03%
2022/03/29	0	29.85	0	0.00	29.80	0	21,425	0.00%
2022/03/25	0	0.00	4	29.91	29.85	-4	21,537	-0.02%
2022/03/24	4	29.50	0	0.00	29.70	4	21,579	0.02%
2022/03/23	7	29.94	0	0.00	29.80	7	21,573	0.03%
2022/03/22	3.1	30.08	1	30.20	30.00	2.1	21,462	0.01%
2022/03/21	2.1	30.03	0	0.00	30.05	2.1	21,350	0.01%
2022/03/18	4	29.65	50	29.75	29.75	-46	21,183	-0.22%
2022/03/17	7	29.58	5	29.62	29.60	2	21,161	0.01%
2022/03/16	46	29.30	3	29.23	29.50	43	20,999	0.20%
2022/03/15	4	29.50	4.4	29.66	29.35	-0.4	20,977	0.00%
2022/03/14	6.4	29.65	26	29.75	29.65	-19.6	20,942	-0.09%
2022/03/11	22	29.50	0	0.00	29.50	22	20,957	0.10%
2022/03/10	2	29.45	4	29.39	29.45	-2	20,969	-0.01%
2022/03/09	15.3	28.85	0	0.00	28.80	15.3	20,932	0.07%
2022/03/08	9	28.93	6	28.90	28.95	3	20,708	0.01%
2022/03/07	24	29.00	46	28.96	28.90	-22	20,692	-0.11%
2022/03/04	5	29.38	1	29.50	29.50	4	20,859	0.02%
2022/03/03	7	29.38	1.4	29.43	29.50	5.6	20,771	0.03%
2022/03/02	12	29.26	0	0.00	29.35	12	20,565	0.06%
2022/03/01	15.1	29.55	0	0.00	29.35	15.1	20,298	0.07%
2022/02/25	7.6	29.32	2.3	29.35	29.40	5.3	19,738	0.03%
2022/02/24	27.1	29.20	2	29.25	29.25	25.1	15,179	0.17%
2022/02/23	11	30.01	0	0.00	30.00	11	14,379	0.08%
2022/02/22	17.4	30.12	2	30.13	30.25	15.4	14,076	0.11%
2022/02/21	7	30.17	2	30.30	30.30	5	13,822	0.04%
2022/02/18	1.1	30.39	2	30.30	30.30	-0.9	13,645	-0.01%
2022/02/17	8	30.44	0	0.00	30.60	8	13,443	0.06%
2022/02/16	9	30.38	5	30.36	30.40	4	13,387	0.03%
2022/02/15	3.1	30.12	2	30.60	30.65	1.1	13,191	0.01%
2022/02/14	1.1	30.32	12	30.30	30.30	-10.9	12,885	-0.08%
2022/02/11	2	30.80	0	0.00	31.00	2	12,731	0.02%
2022/02/10	28	30.67	3.1	30.61	30.80	24.9	12,609	0.20%
2022/02/09	9	31.78	5	31.83	32.00	4	12,229	0.03%
2022/02/08	4	31.94	1	31.85	32.00	3	12,001	0.02%
2022/02/07	1	31.15	7	31.36	31.60	-6	11,987	-0.05%
2022/01/26	0	0.00	1	31.30	31.35	-1	11,803	-0.01%
2022/01/25	2	31.33	15	31.43	31.60	-13	11,590	-0.11%
2022/01/24	46	30.95	26	30.89	31.45	20	11,204	0.18%
2022/01/21	4	30.96	31	30.98	31.25	-27	10,801	-0.25%
2022/01/20	18	31.19	25	31.08	31.50	-7	10,475	-0.07%
2022/01/19	88	31.20	97	30.97	30.95	-9	9,896	-0.09%
2022/01/18	0	0.00	7	30.11	30.00	-7	8,844	-0.08%
2022/01/17	3	30.10	2	30.08	30.15	1	8,720	0.01%
2022/01/14	1	29.75	5	29.76	29.85	-4	8,630	-0.05%
2022/01/13	2	29.88	6	29.96	30.00	-4	8,751	-0.05%
2022/01/12	1	29.55	4.3	29.62	29.75	-3.3	8,633	-0.04%
2022/01/11	1	29.20	1	29.20	29.35	0	8,401	0.00%
2022/01/10	2	29.15	0	0.00	29.10	2	8,222	0.02%
2022/01/07	6	29.00	4.1	29.12	29.05	1.9	8,195	0.02%
2022/01/06	1	29.00	0	0.00	28.95	1	8,183	0.01%
2022/01/05	3	29.07	0	0.00	29.05	3	8,214	0.04%
2022/01/04	0	0.00	3	29.05	29.10	-3	8,331	-0.04%
2022/01/03	6	29.14	0	0.00	29.00	6	8,450	0.07%
2021/12/28	0	0.00	2	29.20	29.20	-2	8,874	-0.02%
2021/12/27	3	29.08	2	29.10	29.20	1	8,883	0.01%
2021/12/24	2	29.10	0	0.00	29.10	2	8,970	0.02%
2021/12/23	3	29.05	0	0.00	28.95	3	8,972	0.03%
2021/12/22	3	28.95	0	0.00	28.95	3	9,038	0.03%
2021/12/21	1	29.00	3	29.08	28.95	-2	8,999	-0.02%
2021/12/20	1	28.70	0.1	28.75	28.90	0.9	8,949	0.01%
2021/12/17	8	28.91	0.1	28.95	28.85	8	8,894	0.09%
2021/12/16	4	28.90	0	0.00	29.05	4	8,842	0.05%
2021/12/15	4	28.90	1	28.90	29.00	3	8,920	0.03%
2021/12/14	1.1	28.95	2	29.00	29.00	-0.9	9,055	-0.01%
2021/12/13	3	29.02	0	0.00	29.00	3	9,093	0.03%
2021/12/10	2	29.15	0	0.00	29.25	2	9,183	0.02%
2021/12/09	2	29.03	2	29.10	29.15	0	9,208	0.00%
2021/12/08	2	29.13	3	29.20	29.20	-1	9,224	-0.01%
2021/12/06	0	0.00	1	29.30	29.30	-1	9,161	-0.01%
2021/11/30	2	28.60	8	29.77	28.60	-6	9,029	-0.07%
2021/11/29	2	29.05	0	0.00	29.30	2	8,533	0.02%
2021/11/26	2	29.30	51	29.30	29.15	-49	8,478	-0.58%
2021/11/25	0	0.00	6	29.61	29.65	-6	8,556	-0.07%
2021/11/23	21	29.09	1	29.00	29.10	20	8,519	0.23%
2021/11/22	1	29.40	1	29.40	29.40	0	8,569	0.00%
2021/11/19	0	0.00	18	29.13	29.20	-18	8,606	-0.21%
2021/11/18	4	28.80	1	28.75	28.80	3	8,619	0.03%
2021/11/17	11	28.99	10	29.00	28.80	1	8,680	0.01%
2021/11/15	1.1	28.71	2	28.75	28.75	-0.9	8,784	-0.01%
2021/11/12	0.8	28.78	0	0.00	28.80	0.8	8,839	0.01%
2021/11/11	0.7	28.80	0	0.00	28.65	0.7	8,921	0.01%
2021/11/10	2	28.95	2	28.80	28.95	0	9,163	0.00%
2021/11/09	2	28.70	0	0.00	28.85	2	9,297	0.02%
2021/11/08	26	28.55	12	28.59	28.45	14	9,288	0.15%
2021/11/05	7	29.44	0	0.00	29.55	7	9,167	0.08%
2021/11/04	4	29.73	19	29.72	29.80	-15	9,214	-0.16%
2021/11/03	1.2	29.20	1.1	29.16	29.30	0.1	9,028	0.00%
2021/11/02	50	29.20	2	29.20	29.20	48	9,382	0.51%
2021/11/01	13	29.05	5	28.92	29.10	8	9,537	0.08%
2021/10/29	2	29.08	4	29.09	29.20	-2	9,619	-0.02%
2021/10/28	1	29.35	1	29.30	29.35	0	9,800	0.00%
2021/10/27	0	0.00	1	29.30	29.35	-1	9,985	-0.01%
2021/10/26	3	29.30	2	29.25	29.30	1	10,226	0.01%
2021/10/25	5	29.16	2	29.20	29.20	3	10,286	0.03%
2021/10/22	0	0.00	10	29.15	29.25	-10	10,483	-0.10%
2021/10/21	3	29.17	11	29.15	29.10	-8	10,481	-0.08%
2021/10/20	3	28.85	15	28.86	28.90	-12	10,426	-0.12%
2021/10/19	3.1	28.43	0	0.00	28.50	3.1	10,454	0.03%
2021/10/18	5.1	28.65	1	28.45	28.35	4.1	10,711	0.04%
2021/10/15	4	28.70	3	28.60	28.70	1	12,208	0.01%
2021/10/14	1	28.50	7	28.54	28.40	-6	12,692	-0.05%
2021/10/13	4	28.75	2	28.73	28.70	2	12,980	0.02%
2021/10/12	0.1	28.35	0	0.00	28.70	0.1	13,135	0.00%
2021/10/08	12	28.41	0	0.00	28.40	12	13,243	0.09%
2021/10/07	2	28.35	6	28.32	28.35	-4	13,279	-0.03%
2021/10/06	1	27.30	0	27.60	27.55	1	13,170	0.01%
2021/10/04	0	0.00	2	27.35	27.15	-2	13,283	-0.02%
2021/10/01	0	0.00	5	27.33	27.45	-5	13,427	-0.04%
2021/09/30	3	27.40	1	27.35	27.50	2	13,451	0.01%
2021/09/29	5	27.23	0	0.00	27.25	5	13,541	0.04%
2021/09/28	2	27.60	0	0.00	27.70	2	13,644	0.01%
2021/09/27	0	0.00	2	27.70	27.60	-2	13,995	-0.01%
2021/09/24	4	27.79	0	0.00	27.70	4	14,038	0.03%
2021/09/23	0	0.00	3	27.72	27.75	-3	14,059	-0.02%
2021/09/17	0	0.00	5	27.72	27.70	-5	14,159	-0.04%
2021/09/16	7	27.50	8	27.75	27.70	-1	14,152	-0.01%
2021/09/15	2	27.68	38	27.71	27.75	-36	14,166	-0.25%
2021/09/14	3	27.28	0	0.00	27.20	3	14,033	0.02%
2021/09/13	7	26.99	0	0.00	27.05	7	14,016	0.05%
2021/09/10	4	27.11	0	0.00	27.15	4	14,056	0.03%
2021/09/09	2	27.10	0	0.00	27.10	2	14,211	0.01%
2021/09/08	11	27.14	0	0.00	27.20	11	14,292	0.08%
2021/09/06	18	27.60	18	27.75	27.55	0	14,502	0.00%
2021/09/03	0.5	27.55	0	0.00	27.55	0.5	14,530	0.00%
2021/09/02	5	27.63	0	0.00	27.50	5	14,725	0.03%
2021/09/01	1	27.55	1	27.60	27.55	0	14,856	0.00%
2021/08/30	5	27.45	0	0.00	27.65	5	14,854	0.03%
2021/08/26	3	27.38	2	27.35	27.35	1	14,962	0.01%
2021/08/25	1	27.75	1	27.85	27.75	0	15,092	0.00%
2021/08/24	0	0.00	9.2	27.48	27.60	-9.2	15,225	-0.06%
2021/08/23	2	26.95	0	0.00	26.95	2	15,310	0.01%
2021/08/20	2	26.90	0	0.00	26.90	2	15,435	0.01%
2021/08/19	13.5	26.74	5	26.65	26.70	8.5	16,216	0.05%
2021/08/18	3	26.80	0	0.00	27.00	3	16,212	0.02%
2021/08/17	2	26.93	0	0.00	26.75	2	16,279	0.01%
2021/08/16	14.2	26.89	3	26.73	26.70	11.2	16,316	0.07%
2021/08/13	5	27.03	8	27.20	27.15	-3	16,292	-0.02%
2021/08/12	5	27.20	1	27.30	27.35	4	16,283	0.02%
2021/08/11	9	27.21	2	27.30	27.20	7	16,355	0.04%
2021/08/10	6.7	27.13	1.1	27.16	27.20	5.6	16,448	0.03%
2021/08/09	3	27.27	0	0.00	27.30	3	16,610	0.02%
2021/08/06	5.1	27.37	0	0.00	27.70	5.1	16,679	0.03%
2021/08/05	7	27.14	0	0.00	27.10	7	16,561	0.04%
2021/08/04	10	27.20	0	0.00	27.30	10	16,863	0.06%
2021/08/03	9.2	27.31	1	27.15	27.40	8.2	17,018	0.05%
2021/08/02	14	27.64	0	0.00	27.60	14	17,057	0.08%
2021/07/30	13	27.87	10	27.90	27.75	3	16,996	0.02%
2021/07/29	2	28.08	0	0.00	28.00	2	16,936	0.01%
2021/07/28	7	27.89	5	28.05	28.05	2	17,088	0.01%
2021/07/27	2	28.13	0	0.00	28.15	2	17,297	0.01%
2021/07/26	4	28.13	4	28.48	28.10	0	17,603	0.00%
2021/07/23	4	28.16	0	0.00	28.10	4	17,588	0.02%
2021/07/22	22	28.37	5	28.53	28.20	17	17,556	0.10%
2021/07/21	55	28.15	5	28.11	28.05	50	17,414	0.29%
2021/07/20	27	31.26	0	0.00	31.20	27	16,072	0.17%
2021/07/19	2	31.45	0	0.00	31.65	2	15,731	0.01%
2021/07/16	2	31.78	1	31.80	31.75	1	15,823	0.01%
2021/07/15	7	31.99	18	32.10	31.95	-11	15,840	-0.07%
2021/07/13	2	32.40	2	32.53	32.20	0	15,830	0.00%
2021/07/12	0	0.00	3	32.70	32.65	-3	15,761	-0.02%
2021/07/09	0	0.00	1	32.70	32.70	-1	15,802	-0.01%
2021/07/08	2	32.80	8	32.88	32.80	-6	16,007	-0.04%
2021/07/07	5	32.70	5	32.72	32.75	0	16,035	0.00%
2021/07/06	4	32.60	2.3	32.66	32.70	1.7	16,221	0.01%
2021/07/05	29	32.70	7.3	32.62	32.55	21.7	16,263	0.13%
2021/07/02	1	32.40	35	32.24	32.35	-34	16,203	-0.21%
2021/07/01	6	31.17	1	31.30	31.05	5	16,089	0.03%
2021/06/30	1	30.90	21	31.01	31.00	-20	16,096	-0.12%
2021/06/29	1	30.75	6.1	30.73	30.75	-5.1	16,144	-0.03%
2021/06/28	4	30.84	5	30.89	30.80	-1	16,267	-0.01%
2021/06/25	0	0.00	206	30.95	30.80	-206	16,274	-1.27%	大賣/鉅額交易
2021/06/23	2	30.50	0	0.00	30.40	2	16,487	0.01%
2021/06/22	2	30.55	2	30.63	30.40	0	16,918	0.00%
2021/06/21	2	30.55	0	0.00	30.30	2	17,834	0.01%
2021/06/18	10	30.80	1	30.90	30.65	9	18,194	0.05%
2021/06/17	2	30.83	1.1	30.88	30.60	0.9	18,405	0.01%
2021/06/16	215	30.80	5	30.72	30.60	210	19,062	1.10%	大買/鉅額交易
2021/06/11	1	30.20	0	0.00	30.15	1	19,612	0.01%
2021/06/10	4	30.08	5	30.12	30.25	-1	19,681	-0.01%
2021/06/09	3	30.35	33	30.21	30.20	-30	19,730	-0.15%
2021/06/08	0	0.00	14	30.67	30.65	-14	19,762	-0.07%
2021/06/07	3	30.50	5	30.52	30.55	-2	19,818	-0.01%
2021/06/04	5	30.98	5	30.89	30.95	0	19,841	0.00%
2021/06/03	6	31.20	0.1	31.25	31.25	5.9	19,870	0.03%
2021/06/02	5	31.25	8	31.31	31.35	-3	19,923	-0.02%
2021/06/01	5	31.26	19.4	31.37	31.40	-14.4	19,887	-0.07%
2021/05/31	5	30.53	38	30.71	30.75	-33	19,846	-0.17%
2021/05/28	5	30.37	7	30.19	30.55	-2	19,835	-0.01%
2021/05/27	5	29.59	0	0.00	29.55	5	19,905	0.03%
2021/05/26	5	29.66	2	29.92	29.70	3	19,518	0.02%
2021/05/25	10	29.63	1.2	29.61	29.55	8.8	19,581	0.05%
2021/05/24	19	29.13	0	0.00	29.30	19	19,634	0.10%
2021/05/21	13	29.13	1	29.50	29.10	12	19,682	0.06%
2021/05/20	0	0.00	10	29.35	29.20	-10	19,584	-0.05%
2021/05/19	6.2	29.11	0	0.00	29.15	6.2	19,594	0.03%
2021/05/18	3	28.62	0	0.00	28.70	3	19,648	0.02%
2021/05/17	14.3	28.34	11	28.03	27.90	3.3	19,605	0.02%
2021/05/14	23	29.70	4	29.70	29.55	19	19,375	0.10%
2021/05/13	5.2	29.77	1	29.70	29.70	4.2	19,318	0.02%
2021/05/12	24	29.57	1	30.35	30.00	23	19,135	0.12%
2021/05/11	31	30.65	0.8	30.70	30.50	30.2	18,813	0.16%
2021/05/10	11.1	30.59	1	30.95	31.20	10.1	18,683	0.05%
2021/05/07	8.2	31.01	0.8	31.15	31.15	7.3	19,015	0.04%
2021/05/06	9	30.77	5	30.65	30.75	4	19,568	0.02%
2021/05/05	12	30.91	1	30.90	30.80	11	20,029	0.05%
2021/05/04	13	30.79	10	30.99	31.15	3	19,961	0.02%
2021/05/03	31	31.71	1	31.80	31.65	30	19,780	0.15%
2021/04/29	16	32.55	4.3	32.59	32.70	11.7	19,586	0.06%
2021/04/28	4	32.65	0	0.00	32.70	4	19,594	0.02%
2021/04/27	16	32.60	4	32.68	32.60	12	19,730	0.06%
2021/04/26	32	32.77	0	0.00	32.80	32	19,659	0.16%
2021/04/23	14	32.30	1.4	32.45	32.45	12.6	19,574	0.06%
2021/04/22	54	32.73	9	32.60	32.55	45	19,688	0.23%
2021/04/21	20	33.01	9	33.14	33.00	11	19,681	0.06%
2021/04/20	9.4	33.09	3	33.20	33.10	6.4	19,604	0.03%
2021/04/19	21	33.06	3	33.10	33.05	18	19,556	0.09%
2021/04/16	3.5	32.91	0	0.00	32.95	3.5	19,469	0.02%
2021/04/15	7	32.78	5	32.80	32.85	2	19,541	0.01%
2021/04/14	19	33.00	1	32.85	33.00	18	19,450	0.09%
2021/04/13	17	33.30	1	33.50	33.15	16	19,250	0.08%
2021/04/12	18	33.51	0.2	33.40	33.40	17.8	19,191	0.09%
2021/04/09	6	33.73	16.1	33.70	33.70	-10.1	19,040	-0.05%
2021/04/08	18	33.53	1	33.55	33.55	17	18,929	0.09%
2021/04/07	9	33.46	0	0.00	33.45	9	18,819	0.05%
2021/04/06	2	33.55	0	0.00	33.40	2	18,656	0.01%
2021/04/01	2	33.53	5	33.47	33.40	-3	18,698	-0.02%
2021/03/31	2.5	33.78	2	33.75	33.50	0.5	18,637	0.00%
2021/03/30	3.5	33.69	2	33.60	33.85	1.5	18,519	0.01%
2021/03/29	0	0.00	3	33.45	33.55	-3	18,451	-0.02%
2021/03/26	1	33.30	3	33.33	33.45	-2	18,397	-0.01%
2021/03/25	17	33.11	16	33.46	33.20	1	18,661	0.01%
2021/03/24	22	33.83	15	33.74	33.75	7	18,375	0.04%
2021/03/23	27	34.36	38	34.16	34.75	-11	17,678	-0.06%
2021/03/22	1	34.15	37.1	34.30	34.35	-36.1	17,445	-0.21%
2021/03/19	58	34.09	3	34.07	33.85	55	17,615	0.31%
2021/03/18	21	33.85	12	33.90	33.85	9	17,268	0.05%
2021/03/17	0	0.00	1	32.60	32.65	-1	16,685	-0.01%
2021/03/16	4	32.55	6	32.58	32.60	-2	16,767	-0.01%
2021/03/15	1	32.65	0	0.00	32.60	1	16,836	0.01%
2021/03/12	0	0.00	4	32.33	32.40	-4	16,874	-0.02%
2021/03/11	0	0.00	1.6	32.23	32.25	-1.6	16,894	-0.01%
2021/03/10	3.2	32.25	3	32.17	32.10	0.2	16,992	0.00%
2021/03/09	0	0.00	8	31.81	32.00	-8	17,174	-0.05%
2021/03/08	1	31.80	19	31.81	31.80	-18	17,336	-0.10%
2021/03/05	0	0.00	6	31.13	31.65	-6	17,400	-0.03%
2021/03/04	4	31.24	0	0.00	31.35	4	17,900	0.02%
2021/03/03	5.3	31.22	3	31.45	31.40	2.3	17,975	0.01%
2021/03/02	11	31.50	3	31.77	31.35	8	17,826	0.04%
2021/02/26	18	31.51	10	31.56	32.00	8	17,634	0.05%
2021/02/25	4	31.75	2.8	31.75	31.70	1.2	17,263	0.01%
2021/02/24	1	32.15	8	32.08	31.90	-7	17,199	-0.04%
2021/02/23	6	31.78	14.1	31.79	31.80	-8.1	17,047	-0.05%
2021/02/22	4.5	31.21	3	31.37	31.30	1.5	16,982	0.01%
2021/02/19	6.4	30.78	6	31.14	31.15	0.4	17,001	0.00%
2021/02/18	15	30.82	14	30.96	30.80	1	17,007	0.01%
2021/02/17	20	31.05	2	31.00	31.00	18	17,080	0.11%
2021/02/05	3	30.77	0	0.00	30.80	3	17,294	0.02%
2021/02/03	3	31.05	1	30.95	31.10	2	17,275	0.01%
2021/02/02	11	31.38	0	0.00	31.15	11	17,264	0.06%
2021/02/01	3	30.90	0.4	31.00	31.10	2.6	17,212	0.02%
2021/01/29	6.4	31.91	3	32.17	31.25	3.4	17,075	0.02%
2021/01/28	16	32.61	30	32.43	32.70	-14	16,547	-0.08%
2021/01/27	4	32.15	44.2	31.95	32.35	-40.2	15,969	-0.25%
2021/01/26	4	31.20	7	31.19	30.85	-3	15,400	-0.02%
2021/01/25	0	0.00	11	31.15	31.20	-11	15,324	-0.07%
2021/01/22	25	30.70	45	30.65	30.70	-20	15,169	-0.13%
2021/01/21	22	30.05	11	30.13	29.90	11	15,053	0.07%
2021/01/20	26	30.44	8	30.09	30.00	18	15,065	0.12%
2021/01/19	9	30.88	1	30.99	30.75	8	14,868	0.05%
2021/01/18	4	30.54	0	0.00	30.65	4	14,940	0.03%
2021/01/15	4	31.38	4	31.89	31.00	0	14,884	0.00%
2021/01/14	5.3	31.23	18	31.46	31.65	-12.7	14,880	-0.09%
2021/01/13	0.2	31.00	3	31.07	30.90	-2.8	14,588	-0.02%
2021/01/12	2	30.65	0	0.00	30.85	2	14,473	0.01%
2021/01/11	2	30.88	2	30.90	31.00	0	14,358	0.00%
2021/01/08	11	30.50	2	30.85	31.00	9	14,310	0.06%
2021/01/07	2	30.50	1	30.50	30.50	1	14,310	0.01%
2021/01/06	4	30.38	1.1	30.44	30.35	2.9	14,332	0.02%
2021/01/05	2	30.45	1	30.45	30.50	1	14,261	0.01%
2021/01/04	0	0.00	1	30.85	30.80	-1	14,338	-0.01%
2020/12/31	0	0.00	4	30.90	31.00	-4	14,232	-0.03%
2020/12/30	3	30.77	2	30.93	31.15	1	14,284	0.01%
2020/12/29	3	31.15	4	31.36	30.95	-1	14,241	-0.01%
2020/12/28	0	0.00	6	31.02	31.05	-6	14,242	-0.04%
2020/12/25	0	0.00	2	30.75	30.55	-2	14,281	-0.01%
2020/12/23	2	30.03	0	0.00	30.00	2	14,316	0.01%
2020/12/22	2	30.15	1	30.00	30.05	1	14,312	0.01%
2020/12/21	9.1	29.49	1	29.70	30.05	8.1	14,500	0.06%
2020/12/18	5	30.30	12.2	30.29	30.20	-7.2	14,448	-0.05%
2020/12/17	8	30.49	0	0.00	30.40	8	14,367	0.06%
2020/12/16	1.9	30.53	10	30.66	31.05	-8.1	14,155	-0.06%
2020/12/15	15.5	30.15	16	30.08	30.05	-0.5	14,004	0.00%
2020/12/14	9	30.78	7	31.04	31.05	2	13,637	0.01%
2020/12/11	7	31.36	13.1	31.62	31.60	-6.1	13,407	-0.05%
2020/12/10	5.3	31.65	2.1	31.80	31.65	3.2	13,431	0.02%
2020/12/09	13	32.09	4	32.19	32.15	9	13,358	0.07%
2020/12/08	2	31.88	15	31.99	31.80	-13	13,298	-0.10%
2020/12/07	1	31.35	3.2	31.53	31.55	-2.2	13,328	-0.02%
2020/12/04	3	31.10	42	31.11	31.30	-39	13,346	-0.29%
2020/12/03	9	31.34	0	0.00	31.30	9	13,311	0.07%
2020/12/02	1	30.80	19	31.25	31.45	-18	13,065	-0.14%
2020/12/01	20	30.66	7	30.50	30.65	13	12,992	0.10%
2020/11/30	25	30.42	10	31.15	29.85	15	12,941	0.12%
2020/11/27	21.5	30.77	17	30.69	30.95	4.5	12,362	0.04%
2020/11/26	1	30.10	13	30.24	30.30	-12	12,214	-0.10%
2020/11/25	10	30.11	0	0.00	30.05	10	12,470	0.08%
2020/11/24	11	30.30	7	30.26	30.25	4	12,502	0.03%
2020/11/23	13	30.29	7	30.11	30.10	6	12,574	0.05%
2020/11/20	15	30.07	8	29.89	30.05	7	12,639	0.06%
2020/11/19	11	29.93	2	29.93	29.95	9	13,095	0.07%
2020/11/18	5	30.09	0	0.00	30.15	5	13,270	0.04%
2020/11/17	3	30.28	4	30.13	30.30	-1	13,303	-0.01%
2020/11/16	13	30.26	1.3	30.22	30.40	11.7	13,666	0.09%
2020/11/13	2	30.33	30	29.83	30.30	-28	13,937	-0.20%
2020/11/12	4	29.13	2	29.10	29.20	2	13,711	0.01%
2020/11/11	2	29.13	3	29.35	29.45	-1	13,805	-0.01%
2020/11/10	4	29.36	3	29.55	29.15	1	13,896	0.01%
2020/11/09	1	29.25	3	29.30	29.50	-2	14,204	-0.01%
2020/11/06	0	0.00	1	29.30	29.15	-1	14,334	-0.01%
2020/11/05	0	0.00	6	29.15	29.10	-6	14,507	-0.04%
2020/11/04	1	28.90	16	29.10	29.00	-15	14,677	-0.10%
2020/11/03	0.9	28.65	9	28.63	28.75	-8.1	14,804	-0.05%
2020/11/02	7	28.23	20	28.28	28.35	-13	14,923	-0.09%
2020/10/30	5	28.57	3	28.75	28.50	2	15,195	0.01%
2020/10/29	2	28.65	1	28.85	28.70	1	15,516	0.01%
2020/10/28	2	29.28	1	29.25	29.15	1	15,648	0.01%
2020/10/27	2	29.00	0	0.00	29.00	2	15,788	0.01%
2020/10/26	4	29.36	0	0.00	29.30	4	15,965	0.03%
2020/10/23	2	28.90	0	0.00	28.85	2	15,965	0.01%
2020/10/22	2	28.55	0	0.00	28.75	2	16,121	0.01%
2020/10/21	5	28.55	0	0.00	28.55	5	16,129	0.03%
2020/10/20	2	29.00	3	29.08	28.95	-1	16,591	-0.01%
2020/10/19	1	28.90	4	28.90	28.80	-3	17,134	-0.02%
2020/10/16	4	29.04	0	0.00	28.80	4	17,377	0.02%
2020/10/15	16	29.31	5	29.59	29.10	11	17,940	0.06%
2020/10/14	1	28.90	1	29.00	29.05	0	18,796	0.00%
2020/10/13	2	28.48	0	0.00	28.70	2	19,194	0.01%
2020/10/12	13	28.90	0	0.00	28.85	13	19,999	0.07%
2020/10/08	2	29.53	4	29.61	29.70	-2	20,058	-0.01%
2020/10/07	14	29.41	1	29.45	29.35	13	20,337	0.06%
2020/10/06	5	29.69	30.1	29.70	29.75	-25.1	20,617	-0.12%
2020/09/30	9	30.02	17	29.86	29.80	-8	21,182	-0.04%
2020/09/29	3	29.40	2	29.40	29.40	1	21,694	0.00%
2020/09/28	2	29.75	2	29.50	29.70	0	22,677	0.00%
2020/09/25	1.6	29.12	5	29.10	29.15	-3.4	23,163	-0.01%
2020/09/24	12	29.12	0	0.00	28.85	12	23,278	0.05%
2020/09/23	19	30.12	52	29.90	29.95	-33	23,293	-0.14%
2020/09/22	3	29.02	0	0.00	29.10	3	23,223	0.01%
2020/09/21	4.3	29.67	0	0.00	29.50	4.3	23,384	0.02%
2020/09/18	3	29.78	18	29.79	29.85	-15	23,772	-0.06%
2020/09/17	11	29.73	2	30.03	29.65	9	24,067	0.04%
2020/09/16	17	30.55	15	30.12	30.10	2	24,572	0.01%
2020/09/15	23	29.72	6	29.75	29.75	17	24,802	0.07%
2020/09/14	0.3	30.10	1	29.55	30.10	-0.7	25,480	0.00%
2020/09/11	8	29.73	7	29.70	29.90	1	26,124	0.00%
2020/09/10	13	30.02	6	29.88	29.80	7	26,381	0.03%
2020/09/09	9	30.08	7	30.15	30.45	2	26,211	0.01%
2020/09/08	5	30.73	2	30.75	30.70	3	26,220	0.01%
2020/09/07	4	31.40	1	31.30	31.30	3	26,257	0.01%
2020/09/04	3	30.97	1	31.50	31.75	2	26,490	0.01%
2020/09/03	1	31.70	0	0.00	31.70	1	26,531	0.00%
2020/09/02	6	32.22	3	31.95	32.25	3	26,768	0.01%
2020/09/01	2	32.25	0	0.00	32.35	2	26,957	0.01%
2020/08/31	1	32.80	3	32.45	31.90	-2	26,976	-0.01%
2020/08/28	0	0.00	2	32.40	32.60	-2	26,817	-0.01%
2020/08/27	6	33.32	4	33.30	33.15	2	26,914	0.01%
2020/08/26	2	33.53	10	33.43	33.60	-8	26,905	-0.03%
2020/08/25	16	33.32	11	33.89	34.00	5	26,848	0.02%
2020/08/24	0	0.00	12	32.53	32.60	-12	26,739	-0.04%
2020/08/21	6	31.35	2.5	31.40	31.30	3.5	26,576	0.01%
2020/08/20	16	30.98	37.3	30.94	30.90	-21.3	26,599	-0.08%
2020/08/19	21.2	32.83	27.3	33.07	32.40	-6.1	26,146	-0.02%
2020/08/18	30	34.26	3	34.15	33.90	27	25,677	0.11%
2020/08/17	11	34.46	32	34.52	34.50	-21	25,642	-0.08%
2020/08/14	10	34.91	4	35.09	34.75	6	25,563	0.02%
2020/08/13	2	35.25	10	35.28	34.85	-8	25,531	-0.03%
2020/08/12	2	34.35	6	34.45	34.70	-4	25,390	-0.02%
2020/08/11	9	34.08	0	0.00	34.00	9	25,355	0.04%
2020/08/10	10	34.56	1	34.55	34.50	9	25,399	0.04%
2020/08/07	20	35.06	4	35.13	34.90	16	25,411	0.06%
2020/08/06	2	34.68	305	34.66	34.95	-303	25,295	-1.20%	大賣/鉅額交易
2020/08/05	50.3	35.13	11	35.58	34.90	39.3	25,235	0.16%
2020/08/04	10	34.58	34.7	34.78	35.00	-24.7	24,978	-0.10%
2020/08/03	14	33.93	717	33.89	33.85	-703	24,798	-2.83%	大賣/鉅額交易
2020/07/31	5	34.76	15	34.61	34.50	-10	24,671	-0.04%
2020/07/30	5	34.42	13.1	34.43	34.60	-8.1	24,446	-0.03%
2020/07/29	5	33.82	14	33.87	33.80	-9	24,306	-0.04%
2020/07/28	11	33.55	14	33.71	33.25	-3	24,304	-0.01%
2020/07/27	18	33.23	9	33.43	33.25	9	24,479	0.04%
2020/07/24	24	34.62	5	35.12	34.10	19	24,440	0.08%
2020/07/23	26	35.58	33	35.60	35.60	-7	23,976	-0.03%
2020/07/22	31	34.18	85	34.13	34.25	-54	23,476	-0.23%
2020/07/21	26	33.99	21	34.15	33.90	5	23,295	0.02%
2020/07/20	57.7	32.85	35	32.64	32.95	22.7	22,719	0.10%
2020/07/17	43	35.70	21	35.78	35.80	22	21,717	0.10%
2020/07/16	74	35.58	28	35.72	36.00	46	21,458	0.21%
2020/07/15	302	34.55	0	0.00	34.05	302	20,700	1.46%	大買/鉅額交易
2020/07/14	521	33.86	12	33.87	34.10	509	20,543	2.48%	大買/鉅額交易
2020/07/13	217	34.12	122	34.10	34.20	95	20,361	0.47%	大買/大賣/
2020/07/10	12	32.59	19	32.88	32.55	-7	20,175	-0.03%
2020/07/09	72	33.70	44	33.88	33.40	28	20,251	0.14%
2020/07/08	175	33.47	47	33.21	33.45	128	19,957	0.64%	大買/鉅額交易
2020/07/07	26	35.07	9.8	34.41	34.50	16.2	19,252	0.08%
2020/07/06	25	38.30	35	38.00	38.65	-10	18,297	-0.05%
2020/07/03	47	37.37	29	37.15	37.20	18	17,841	0.10%
2020/07/02	23	36.82	8	37.09	37.15	15	17,796	0.08%
2020/07/01	6	37.15	2.2	36.96	36.80	3.8	17,701	0.02%
2020/06/30	26	36.00	0	0.00	35.80	26	17,522	0.15%
2020/06/29	3	35.65	21	35.24	35.65	-18	17,474	-0.10%
2020/06/24	7.4	35.84	1	36.20	35.65	6.4	17,243	0.04%
2020/06/23	18	35.73	5	35.87	36.00	13	17,191	0.08%
2020/06/22	4	35.03	35	34.93	34.80	-31	17,223	-0.18%
2020/06/19	0	0.00	15.1	34.52	34.65	-15.1	16,876	-0.09%
2020/06/18	9	34.02	20.1	33.44	34.00	-11.1	16,268	-0.07%
2020/06/17	3	32.23	6	32.16	32.25	-3	15,614	-0.02%
2020/06/15	4	31.38	2	31.30	31.10	2	15,850	0.01%
2020/06/12	1	30.30	15	30.16	30.70	-14	15,963	-0.09%
2020/06/11	10	31.17	3	31.10	30.65	7	16,131	0.04%
2020/06/10	1	31.40	6	31.46	31.45	-5	16,046	-0.03%
2020/06/09	13	31.19	3.1	31.16	31.15	9.9	16,115	0.06%
2020/06/08	1	30.30	4	30.31	30.45	-3	16,095	-0.02%
2020/06/05	2.2	29.86	3	29.93	29.80	-0.8	15,920	-0.01%
2020/06/04	4	29.81	2.1	29.82	29.85	1.9	15,885	0.01%
2020/06/03	0	0.00	54	29.60	29.55	-54	15,994	-0.34%
2020/06/02	0	0.00	13	29.20	29.15	-13	15,975	-0.08%
2020/06/01	5	28.90	0	0.00	29.00	5	15,911	0.03%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/28	50	28.80	2	28.68	28.50	48	15,593	0.31%
2020/05/27	0	0.00	41	28.59	28.60	-41	15,671	-0.26%
2020/05/26	1	28.20	0	0.00	28.20	1	15,660	0.01%
2020/05/25	5	28.45	2	27.85	28.20	3	15,661	0.02%
2020/05/22	0	0.00	1	28.25	28.40	-1	15,642	-0.01%
2020/05/21	0	0.00	2	28.30	28.35	-2	15,516	-0.01%
2020/05/20	5	28.25	109.1	28.36	28.15	-104.1	15,471	-0.67%	大賣/鉅額交易
2020/05/19	0	0.00	93	28.17	28.30	-93	15,304	-0.61%
2020/05/18	4	27.64	2	27.75	27.55	2	15,109	0.01%
2020/05/15	2	28.10	3	28.32	28.10	-1	14,963	-0.01%
2020/05/14	152	27.83	15	27.94	27.95	137	14,826	0.92%	大買/鉅額交易
2020/05/13	1	27.65	4	27.45	27.55	-3	14,627	-0.02%
2020/05/12	4	27.59	2	27.60	27.50	2	14,527	0.01%
2020/05/11	6	27.92	1	27.90	27.80	5	14,438	0.03%
2020/05/08	1	27.55	4	27.38	27.45	-3	14,348	-0.02%
2020/05/07	0	0.00	1	27.80	27.70	-1	14,148	-0.01%
2020/05/06	0	0.00	2	27.80	27.80	-2	14,116	-0.01%
2020/05/05	2	27.95	6	27.89	27.75	-4	14,084	-0.03%
2020/05/04	11	27.44	5	27.55	27.85	6	14,076	0.04%
2020/04/30	2	28.05	11	28.20	28.25	-9	14,023	-0.06%
2020/04/29	0	0.00	7	27.58	27.70	-7	13,812	-0.05%
2020/04/28	0	0.00	12	26.77	26.90	-12	13,693	-0.09%
2020/04/27	1	26.50	20	26.49	26.50	-19	14,075	-0.13%
2020/04/24	1	26.00	0.1	26.00	26.00	0.9	14,009	0.01%
2020/04/23	2	25.65	0	0.00	26.00	2	14,093	0.01%
2020/04/22	4	25.39	1	25.05	25.55	3	14,082	0.02%
2020/04/20	2	26.00	4	26.13	26.00	-2	14,000	-0.01%
2020/04/17	4	26.45	2	26.55	26.05	2	13,943	0.01%
2020/04/16	4	26.13	1	26.10	26.20	3	13,857	0.02%
2020/04/15	9	26.54	72	26.50	26.50	-63	13,799	-0.46%
2020/04/14	3	26.40	21	26.61	26.70	-18	13,667	-0.13%
2020/04/13	1	25.60	8	25.58	25.65	-7	13,389	-0.05%
2020/04/10	0	0.00	22	25.15	25.25	-22	13,364	-0.16%
2020/04/09	72	25.15	7	25.25	25.05	65	13,461	0.48%
2020/04/08	3	25.12	105	25.15	25.10	-102	13,400	-0.76%	大賣/鉅額交易
2020/04/07	53	25.21	45	25.34	25.20	8	13,319	0.06%
2020/04/06	4	25.10	8	25.18	25.15	-4	13,189	-0.03%
2020/04/01	4	24.28	0	0.00	24.40	4	12,942	0.03%
2020/03/31	17	24.25	6	24.16	24.50	11	12,762	0.09%
2020/03/30	102	23.81	20	23.25	23.85	82	12,531	0.65%	大買/
2020/03/27	7	24.29	55	23.97	23.75	-48	12,401	-0.39%
2020/03/26	16	24.00	12	23.97	24.00	4	12,097	0.03%
2020/03/25	0	0.00	5	23.20	23.20	-5	11,530	-0.04%
2020/03/24	5	21.10	14	21.04	21.10	-9	11,524	-0.08%
2020/03/23	13	19.22	0	0.00	19.20	13	11,424	0.11%
2020/03/20	2	19.90	1	20.30	20.40	1	11,436	0.01%
2020/03/19	23	18.97	44	18.98	18.65	-21	11,212	-0.19%
2020/03/18	57	20.64	0	0.00	20.10	57	10,953	0.52%
2020/03/17	9	20.92	0.3	21.00	20.80	8.7	10,800	0.08%
2020/03/16	4	22.20	0	0.00	22.15	4	10,897	0.04%
2020/03/13	8	22.29	7	22.33	23.00	1	10,808	0.01%
2020/03/12	3	23.25	8	23.95	23.65	-5	10,546	-0.05%
2020/03/11	4	24.95	13	25.03	24.70	-9	10,399	-0.09%
2020/03/10	0	0.00	4	24.85	25.05	-4	10,345	-0.04%
2020/03/09	9	25.49	0	0.00	25.30	9	10,423	0.09%
2020/03/06	26.3	26.42	0	0.00	26.25	26.3	10,701	0.25%
2020/03/05	4	27.13	2	27.40	27.20	2	10,607	0.02%
2020/03/04	3	27.20	15	27.13	27.20	-12	10,769	-0.11%
2020/03/03	7	26.98	19	27.04	26.90	-12	10,713	-0.11%
2020/03/02	1	26.55	0	0.00	26.55	1	10,732	0.01%
2020/02/27	0	0.00	1	27.20	27.05	-1	10,841	-0.01%
2020/02/26	0	0.00	0.1	27.10	27.10	-0.1	10,759	0.00%
2020/02/25	0	0.00	3.6	27.04	27.25	-3.6	10,791	-0.03%
2020/02/24	4	27.55	0	0.00	27.45	4	10,898	0.04%
2020/02/19	0	0.00	3	27.90	28.10	-3	11,376	-0.03%
2020/02/17	3	27.60	0	0.00	27.60	3	12,063	0.02%
2020/02/14	0	0.00	15	28.33	28.30	-15	12,350	-0.12%
2020/02/13	1	28.15	1	28.30	28.30	0	12,462	0.00%
2020/02/12	0	0.00	2	28.20	28.25	-2	12,603	-0.02%
2020/02/10	2	27.90	0	0.00	27.95	2	13,055	0.02%
2020/02/07	0	0.00	1	28.15	28.25	-1	13,396	-0.01%
2020/02/06	0	0.00	7	27.94	28.25	-7	13,598	-0.05%
2020/02/05	5	27.65	0	0.00	27.80	5	13,831	0.04%
2020/02/04	2	27.38	5	27.81	28.00	-3	13,873	-0.02%
2020/02/03	0	0.00	1	27.00	27.00	-1	14,180	-0.01%
2020/01/31	3	27.35	2	27.83	27.25	1	14,150	0.01%
2020/01/30	3	27.08	35	27.17	27.20	-32	14,227	-0.22%
2020/01/20	0	0.00	1	29.45	29.40	-1	13,968	-0.01%
2020/01/17	10	29.10	3.5	29.04	29.30	6.5	14,035	0.05%
2020/01/15	0	0.00	25	29.09	28.90	-25	14,243	-0.18%
2020/01/14	1	28.40	0	0.00	28.85	1	14,230	0.01%
2020/01/10	0	0.00	12	28.71	28.75	-12	14,387	-0.08%
2020/01/09	1	28.55	1	28.55	28.70	0	14,426	0.00%
2020/01/06	1	28.05	0	0.00	28.00	1	14,593	0.01%
2020/01/03	2	28.30	68	28.30	28.30	-66	14,687	-0.45%
2020/01/02	3	28.35	0	0.00	28.40	3	14,707	0.02%
2019/12/31	10	28.45	0	0.00	28.35	10	14,712	0.07%
2019/12/30	4	28.55	0	0.00	28.60	4	14,838	0.03%
2019/12/27	11	28.85	1	28.85	28.90	10	14,891	0.07%
2019/12/26	2	28.90	0	0.00	28.90	2	14,936	0.01%
2019/12/24	2	29.05	20	29.20	28.70	-18	15,224	-0.12%
2019/12/20	0	29.40	20	29.80	29.50	-20	15,401	-0.13%
2019/12/19	0	0.00	13.4	29.70	29.75	-13.4	15,800	-0.08%
2019/12/18	0.1	29.70	0	0.00	29.85	0.1	16,361	0.00%
2019/12/17	0	0.00	31.1	29.59	29.80	-31.1	16,488	-0.19%
2019/12/16	0	0.00	3	29.33	29.30	-3	16,446	-0.02%
2019/12/13	0	0.00	2	29.78	29.85	-2	16,464	-0.01%
2019/12/12	0	0.00	1	29.75	29.60	-1	16,528	-0.01%
2019/12/11	10	29.65	5	29.90	29.50	5	16,473	0.03%
2019/12/10	2	29.25	8.1	29.37	29.45	-6.1	16,087	-0.04%
2019/12/06	10	29.45	8	29.35	29.20	2	16,193	0.01%
2019/12/05	2	28.95	0	0.00	29.00	2	16,010	0.01%
2019/12/04	4	28.70	2	28.98	29.00	2	16,134	0.01%
2019/12/03	0	0.00	18	28.83	28.90	-18	16,043	-0.11%
2019/12/02	11	27.65	1	27.85	27.80	10	15,582	0.06%
2019/11/29	4	27.91	4	27.98	27.70	0	15,501	0.00%
2019/11/27	0	0.00	0.1	28.85	29.00	-0.1	15,720	0.00%
2019/11/26	6	28.85	0	0.00	28.90	6	15,593	0.04%
2019/11/25	4	28.85	2	28.83	28.95	2	15,329	0.01%
2019/11/22	0	0.00	5	29.20	29.20	-5	15,395	-0.03%
2019/11/21	9	28.93	14.4	29.13	29.10	-5.4	15,428	-0.04%
2019/11/20	1	29.25	111	29.30	29.40	-110	15,357	-0.72%	大賣/鉅額交易
2019/11/19	5	28.90	6	29.13	29.25	-1	15,375	-0.01%
2019/11/18	4.1	28.91	5	28.98	29.00	-0.9	15,283	-0.01%
2019/11/15	6	28.90	89	28.96	28.65	-83	15,348	-0.54%
2019/11/14	1	28.20	12.5	28.44	28.45	-11.5	14,816	-0.08%
2019/11/13	24	28.28	11	28.37	28.15	13	14,716	0.09%
2019/11/12	4	27.75	2	27.70	27.80	2	14,432	0.01%
2019/11/11	0	0.00	3	28.00	27.90	-3	14,370	-0.02%
2019/11/08	0	0.00	23	28.23	28.35	-23	14,454	-0.16%
2019/11/07	3	27.60	11	27.50	27.40	-8	14,066	-0.06%
2019/11/06	59	27.03	13	27.05	27.25	46	13,955	0.33%
2019/11/05	11	27.98	14	28.14	27.85	-3	13,638	-0.02%
2019/11/04	2.4	28.25	86	28.33	28.40	-83.6	13,530	-0.62%
2019/11/01	0	0.00	34	27.86	28.00	-34	13,342	-0.25%
2019/10/31	1	28.00	38	27.95	27.95	-37	13,405	-0.28%
2019/10/30	1	27.15	20	27.45	27.45	-19	13,076	-0.15%
2019/10/29	41	27.73	1	27.40	27.40	40	13,054	0.31%
2019/10/28	4	27.74	38	27.77	27.80	-34	12,961	-0.26%
2019/10/25	9	27.41	8.1	27.36	27.50	0.9	12,842	0.01%
2019/10/24	1	27.30	1	27.30	27.35	0	12,854	0.00%
2019/10/23	3	26.90	4	27.10	27.20	-1	12,839	-0.01%
2019/10/22	12	26.90	0	0.00	26.85	12	12,684	0.09%
2019/10/21	1	26.70	3	26.63	26.70	-2	12,887	-0.02%
2019/10/17	2	26.43	4	26.48	26.50	-2	13,667	-0.01%
2019/10/16	0	0.00	5	26.25	26.50	-5	13,844	-0.04%
2019/10/15	0	0.00	10	26.15	26.20	-10	13,844	-0.07%
2019/10/14	0	0.00	2	26.35	26.30	-2	13,859	-0.01%
2019/10/09	0	0.00	6	26.23	26.10	-6	13,797	-0.04%
2019/10/08	0	0.00	10	26.35	26.25	-10	13,737	-0.07%
2019/10/07	5	26.35	3	26.23	26.20	2	13,745	0.01%
2019/10/04	1	26.20	7	26.27	26.15	-6	13,782	-0.04%
2019/10/03	2	25.80	7	25.81	25.90	-5	13,608	-0.04%
2019/10/01	0	0.00	3	25.67	25.70	-3	13,533	-0.02%
2019/09/27	0	0.00	7	25.31	25.05	-7	13,417	-0.05%
2019/09/26	1	25.90	1	25.95	26.00	0	13,272	0.00%
2019/09/25	14	26.02	7	26.09	26.20	7	13,181	0.05%
2019/09/24	6	26.35	23	26.39	26.10	-17	13,081	-0.13%
2019/09/23	2	25.90	45	25.75	26.00	-43	12,571	-0.34%
2019/09/20	0	0.00	7	25.31	25.20	-7	12,048	-0.06%
2019/09/19	0	0.00	9	25.28	25.15	-9	11,799	-0.08%
2019/09/18	5	25.10	13	25.06	25.15	-8	11,715	-0.07%
2019/09/17	1	24.55	6	24.53	24.90	-5	11,552	-0.04%
2019/09/16	5.6	24.22	1	24.40	24.50	4.6	11,464	0.04%
2019/09/12	5	24.65	0	0.00	24.60	5	11,424	0.04%
2019/09/11	4	24.96	20	25.05	24.95	-16	11,491	-0.14%
2019/09/10	0	0.00	23	25.11	25.10	-23	11,467	-0.20%
2019/09/09	2	25.00	5	24.95	25.00	-3	11,287	-0.03%
2019/09/06	8	25.00	12.1	25.10	25.00	-4.1	11,269	-0.04%
2019/09/05	0	0.00	4	24.75	24.85	-4	11,122	-0.04%
2019/09/04	0	0.00	8	24.86	24.85	-8	11,087	-0.07%
2019/09/03	1	24.70	4	24.85	24.75	-3	11,124	-0.03%
2019/09/02	1	25.10	0	0.00	24.80	1	11,532	0.01%
2019/08/30	0	0.00	29	24.78	24.90	-29	11,450	-0.25%
2019/08/28	1	24.40	0	0.00	24.35	1	11,218	0.01%
2019/08/27	1	24.50	0	0.00	24.40	1	11,426	0.01%
2019/08/26	1	23.95	1	24.30	24.30	0	12,069	0.00%
2019/08/23	0	0.00	44	24.54	24.50	-44	11,948	-0.37%
2019/08/22	40	24.50	0	0.00	24.55	40	11,966	0.33%
2019/08/20	0	0.00	8	24.23	24.25	-8	11,908	-0.07%
2019/08/19	5	23.60	8	23.66	23.70	-3	11,779	-0.03%
2019/08/16	0	0.00	41	23.59	23.60	-41	11,818	-0.35%
2019/08/15	2	23.10	14	23.33	23.50	-12	11,715	-0.10%
2019/08/14	0.3	23.55	9	23.55	23.55	-8.7	11,736	-0.07%
2019/08/13	3	23.05	4	23.35	23.35	-1	11,695	-0.01%
2019/08/12	0	0.00	0.1	22.55	22.50	-0.1	11,628	0.00%
2019/08/07	11	22.50	10	22.30	22.30	1	11,897	0.01%
2019/08/06	13	21.89	10	22.25	22.30	3	12,198	0.02%
2019/08/05	9	22.58	6	22.44	22.45	3	12,441	0.02%
2019/08/02	17	22.89	11	22.79	22.80	6	12,476	0.05%
2019/08/01	4	23.18	7	23.23	23.25	-3	12,473	-0.02%
2019/07/31	3	23.23	0	0.00	23.30	3	12,473	0.02%
2019/07/29	1	23.20	2.1	23.21	23.45	-1.1	12,455	-0.01%
2019/07/26	1	23.40	8	23.50	23.40	-7	12,371	-0.06%
2019/07/25	1	23.90	10	23.95	23.85	-9	12,380	-0.07%
2019/07/24	3	24.30	0	0.00	24.15	3	12,430	0.02%
2019/07/23	0	0.00	3	24.03	24.40	-3	12,412	-0.02%
2019/07/22	2	23.88	0	0.00	23.70	2	12,132	0.02%
2019/07/19	23.6	25.33	5	25.26	25.30	18.6	11,735	0.16%
2019/07/18	10	25.10	2	25.20	25.10	8	11,203	0.07%
2019/07/16	2	25.05	1	25.10	25.15	1	11,174	0.01%
2019/07/15	2	25.05	0	0.00	25.05	2	11,285	0.02%
2019/07/11	3	24.90	7	24.95	24.90	-4	11,869	-0.03%
2019/07/10	0	0.00	11	24.60	24.75	-11	12,204	-0.09%
2019/07/09	1	24.45	3	24.45	24.35	-2	12,318	-0.02%
2019/07/08	8	24.44	3.6	24.43	24.50	4.4	12,482	0.04%
2019/07/05	1	24.20	0	0.00	24.15	1	12,679	0.01%
2019/07/03	25	24.13	0	0.00	24.15	25	13,292	0.19%
2019/07/02	3	24.13	0	0.00	24.15	3	13,840	0.02%
2019/06/28	7	24.25	0	0.00	24.20	7	14,718	0.05%
2019/06/27	1	24.15	0	0.00	24.30	1	14,990	0.01%
2019/06/26	0	0.00	20	24.10	24.10	-20	15,236	-0.13%
2019/06/25	1	24.00	0	0.00	23.90	1	15,637	0.01%
2019/06/24	2	24.00	1	24.05	24.00	1	17,063	0.01%
2019/06/21	1	24.00	0.1	23.95	23.95	0.9	18,037	0.01%
2019/06/20	10	24.00	6	24.00	23.95	4	18,336	0.02%
2019/06/18	2	23.45	1	23.50	23.80	1	18,355	0.01%
2019/06/17	20	23.70	4	23.70	23.60	16	18,325	0.09%
2019/06/13	0	0.00	4	23.80	23.75	-4	18,569	-0.02%
2019/06/12	0	0.00	8	23.88	23.90	-8	18,891	-0.04%
2019/06/11	5	23.70	5	23.95	23.80	0	18,974	0.00%
2019/06/10	10	23.93	30	24.02	24.10	-20	18,880	-0.11%
2019/06/06	2	22.95	5	22.95	22.85	-3	18,457	-0.02%
2019/06/04	0	0.00	60.3	22.35	22.45	-60.3	18,383	-0.33%
2019/06/03	5	22.29	10	22.05	22.15	-5	18,382	-0.03%
2019/05/31	44	22.46	0	0.00	22.50	44	18,145	0.24%
2019/05/30	0	0.00	1	23.40	23.40	-1	17,344	-0.01%
2019/05/29	4	23.20	0	0.00	23.10	4	17,420	0.02%
2019/05/28	1	23.70	0	0.00	23.80	1	17,369	0.01%
2019/05/23	5	22.80	0	0.00	23.10	5	17,142	0.03%
2019/05/22	3	22.85	0	0.00	22.95	3	17,059	0.02%
2019/05/20	30	22.70	1	22.65	22.65	29	16,949	0.17%
2019/05/17	0	0.00	2	22.95	22.55	-2	16,891	-0.01%
2019/05/16	5	23.25	9	23.05	23.00	-4	16,731	-0.02%
2019/05/15	16	23.45	0	0.00	23.50	16	16,585	0.10%
2019/05/14	4	22.88	2.1	23.23	23.20	1.9	16,539	0.01%
2019/05/13	16	23.58	0	0.00	23.05	16	16,265	0.10%
2019/05/10	0	0.00	0.1	24.55	24.55	-0.1	15,941	0.00%
2019/05/09	8	24.85	0.2	24.60	24.55	7.8	15,889	0.05%
2019/05/08	0	0.00	10	25.18	25.45	-10	15,766	-0.06%
2019/05/07	1	25.15	7	25.49	25.50	-6	15,905	-0.04%
2019/05/06	16	25.08	3	24.97	24.90	13	16,503	0.08%
2019/05/03	7	25.57	5	25.65	25.65	2	16,426	0.01%
2019/05/02	3	25.57	12	25.57	25.55	-9	16,404	-0.05%
2019/04/30	0	0.00	6.3	25.23	25.60	-6.3	16,271	-0.04%
2019/04/29	5	24.80	0	0.00	24.95	5	16,103	0.03%
2019/04/26	18	25.15	0	0.00	25.25	18	16,098	0.11%
2019/04/25	0	0.00	17	25.33	25.35	-17	16,093	-0.11%
2019/04/24	5.1	25.10	26	25.28	25.25	-20.9	16,042	-0.13%
2019/04/23	15	25.08	35	24.99	25.25	-20	16,059	-0.12%
2019/04/22	17	25.12	4	25.50	25.15	13	15,843	0.08%
2019/04/19	22	25.40	27.1	25.52	25.35	-5.1	15,637	-0.03%
2019/04/18	13	25.75	49.1	25.90	25.70	-36.1	15,442	-0.23%
2019/04/17	0	0.00	30.3	26.11	25.75	-30.3	15,131	-0.20%
2019/04/16	1	25.95	17	25.82	26.00	-16	14,747	-0.11%
2019/04/15	3	25.45	18	25.41	25.45	-15	14,327	-0.10%
2019/04/12	1	25.30	15	25.20	25.20	-14	14,136	-0.10%
2019/04/11	0	0.00	19.2	25.29	25.25	-19.2	13,960	-0.14%
2019/04/10	0	0.00	110	25.15	25.15	-110	13,627	-0.81%	大賣/鉅額交易
2019/04/09	10	24.88	7	24.96	24.90	3	13,305	0.02%
2019/04/08	5	25.05	15.2	25.05	25.10	-10.2	12,986	-0.08%
2019/04/03	42	24.65	18.8	24.54	24.60	23.2	12,377	0.19%
2019/04/02	8	24.11	16.2	24.05	24.15	-8.2	11,849	-0.07%
2019/04/01	7	23.93	8.3	23.97	23.95	-1.3	11,455	-0.01%
2019/03/29	2	23.75	16	23.72	23.70	-14	11,079	-0.13%
2019/03/28	3	23.65	51	23.73	23.75	-48	10,799	-0.44%
2019/03/27	63	23.73	22.2	23.86	23.75	40.8	10,385	0.39%
2019/03/26	5	23.05	33.2	22.90	22.95	-28.2	8,924	-0.32%
2019/03/25	0	0.00	25	22.06	22.25	-25	7,985	-0.31%
2019/03/22	0	0.00	9	21.71	21.75	-9	7,552	-0.12%
2019/03/21	0	0.00	1	21.55	21.50	-1	7,375	-0.01%
2019/03/20	0.1	21.40	2	21.45	21.45	-1.9	7,320	-0.03%
2019/03/19	0	0.00	2	21.40	21.40	-2	7,288	-0.03%
2019/03/18	0	0.00	12	20.90	21.10	-12	7,127	-0.17%
2019/03/15	13	20.84	0	0.00	20.70	13	7,122	0.18%
2019/03/14	1	21.25	5	21.38	21.20	-4	6,784	-0.06%
2019/03/13	6	20.95	0	0.00	21.00	6	6,751	0.09%
2019/03/11	4	20.66	0	0.00	20.65	4	6,805	0.06%
2019/03/08	10	20.73	0.1	20.80	20.65	9.9	6,954	0.14%
2019/03/07	1	21.00	0	0.00	21.00	1	6,980	0.01%
2019/03/06	1.9	21.20	3.3	21.11	21.20	-1.4	6,975	-0.02%
2019/03/05	1.4	21.20	0	0.00	21.20	1.4	7,029	0.02%
2019/03/04	3	21.02	0	0.00	21.25	3	7,118	0.04%
2019/02/27	0	0.00	1	21.25	21.35	-1	7,021	-0.01%
2019/02/25	3	21.30	0	0.00	21.40	3	6,886	0.04%
2019/02/22	1	21.15	2	21.40	21.30	-1	6,911	-0.01%
2019/02/21	12	21.18	0	0.00	21.15	12	6,981	0.17%
2019/02/20	2	21.13	0.2	21.20	21.20	1.8	7,015	0.03%
2019/02/19	0	0.00	4	21.15	21.15	-4	7,018	-0.06%
2019/02/18	1	21.05	6	21.10	21.10	-5	7,180	-0.07%
2019/02/13	1	21.00	0	0.00	21.15	1	7,309	0.01%
2019/02/12	3	21.18	2	21.25	21.10	1	7,220	0.01%
2019/02/11	0	0.00	4	21.26	21.30	-4	7,158	-0.06%
2019/01/30	0	0.00	1	21.05	21.10	-1	7,106	-0.01%
2019/01/28	6	21.33	4	21.20	21.30	2	7,115	0.03%
2019/01/25	13	20.97	38.2	20.94	21.30	-25.2	7,064	-0.36%
2019/01/24	0	0.00	7	20.05	20.50	-7	6,412	-0.11%
2019/01/22	0	0.00	2	20.00	20.00	-2	6,447	-0.03%
2019/01/21	3	19.93	4	20.08	20.00	-1	6,511	-0.02%
2019/01/18	4	20.10	20.2	20.04	20.10	-16.2	6,609	-0.24%
2019/01/17	0	0.00	7.4	19.76	19.80	-7.4	6,717	-0.11%
2019/01/16	2	19.70	7	19.75	19.75	-5	6,767	-0.07%
2019/01/15	0	0.00	14	19.60	19.70	-14	6,793	-0.21%
2019/01/14	0	0.00	5	19.30	19.40	-5	6,741	-0.07%
2019/01/09	0	0.00	5	19.40	19.40	-5	6,802	-0.07%
2019/01/08	0.4	19.00	0	0.00	19.00	0.4	6,849	0.01%
2019/01/02	1	18.90	0	0.00	18.90	1	7,684	0.01%
2018/12/26	3	18.75	0	0.00	18.80	3	8,352	0.04%
2018/12/24	10	19.15	0	0.00	19.25	10	8,467	0.12%
2018/12/22	2	18.75	0	0.00	18.70	2	8,431	0.02%
2018/12/20	0	0.00	1	18.65	18.75	-1	8,538	-0.01%
2018/12/18	3	18.85	0	0.00	18.75	3	8,614	0.03%
2018/12/17	1	19.10	0	0.00	19.10	1	8,654	0.01%
2018/12/12	0	0.00	20	18.95	19.10	-20	9,116	-0.22%
2018/12/11	5	18.76	0	0.00	18.60	5	9,268	0.05%
2018/12/10	5	18.66	0	0.00	18.85	5	9,419	0.05%
2018/12/07	0	0.00	11	19.16	19.10	-11	9,415	-0.12%
2018/12/06	11	19.02	0	0.00	19.00	11	9,480	0.12%
2018/12/05	4	19.73	0	0.00	19.70	4	9,434	0.04%
2018/12/03	0	0.00	16	20.02	20.10	-16	9,660	-0.17%
2018/11/30	0	0.00	10	19.65	19.55	-10	9,500	-0.11%
2018/11/28	0	0.00	2	19.35	19.50	-2	9,397	-0.02%
2018/11/26	0	0.00	0.8	18.95	18.95	-0.8	9,379	-0.01%
2018/11/21	3	18.78	0	0.00	18.80	3	9,487	0.03%
2018/11/20	1	19.15	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	3	19.55	19.70	-3	9,441	-0.03%
2018/11/15	0	0.00	5	19.24	19.30	-5	9,380	-0.05%
2018/11/14	3	18.60	0	0.00	18.55	3	9,240	0.03%
2018/11/13	5	18.53	0	0.00	18.90	5	9,247	0.05%
2018/11/12	0	0.00	8	19.01	19.05	-8	9,272	-0.09%
2018/11/09	1	18.55	5	18.60	18.65	-4	9,244	-0.04%
2018/11/08	2	18.73	1	18.75	18.70	1	9,305	0.01%
2018/11/06	1	18.45	0	0.00	18.50	1	9,524	0.01%
2018/11/05	1	18.50	0	0.00	18.65	1	9,450	0.01%
2018/11/02	2	18.35	0	0.00	18.55	2	9,374	0.02%
2018/11/01	0	0.00	1.4	18.76	19.00	-1.4	9,231	-0.02%
2018/10/31	0	0.00	5	18.75	18.90	-5	9,220	-0.05%
2018/10/30	1	18.00	1	18.10	18.00	0	9,115	0.00%
2018/10/29	4	18.08	6.4	18.19	18.05	-2.4	9,168	-0.03%
2018/10/25	1	17.80	0	0.00	17.80	1	9,478	0.01%
2018/10/24	0	0.00	1	17.80	17.85	-1	9,787	-0.01%
2018/10/23	0	0.00	5	17.60	17.60	-5	9,879	-0.05%
2018/10/22	2	17.60	0	0.00	17.50	2	10,013	0.02%
2018/10/19	1	17.15	21	17.30	17.55	-20	10,149	-0.20%
2018/10/17	1	17.65	0	0.00	17.55	1	10,214	0.01%
2018/10/16	5	17.55	0	0.00	17.50	5	10,373	0.05%
2018/10/15	0	0.00	6	17.80	17.75	-6	10,421	-0.06%
2018/10/12	12	16.98	5	17.63	17.90	7	10,633	0.07%
2018/10/11	40	17.21	0	0.00	17.00	40	10,687	0.37%
2018/10/09	13	18.25	0	0.00	18.20	13	10,898	0.12%
2018/10/08	9	18.22	0	0.00	18.25	9	10,918	0.08%
2018/10/05	12	18.79	1.3	18.74	18.65	10.7	10,818	0.10%
2018/10/04	29	19.51	0	0.00	19.50	29	10,568	0.27%
2018/10/03	2	19.75	0.1	19.90	19.75	1.9	10,558	0.02%
2018/10/02	4	19.84	2	19.90	19.85	2	10,591	0.02%
2018/10/01	2.1	19.95	0	0.00	19.90	2.1	10,760	0.02%
2018/09/28	0	0.00	11	20.00	19.90	-11	10,955	-0.10%
2018/09/27	8.5	19.86	0	0.00	19.95	8.5	11,632	0.07%
2018/09/26	6.3	19.91	0.4	19.95	19.85	5.9	11,740	0.05%
2018/09/25	1	19.85	0	0.00	19.95	1	11,850	0.01%
2018/09/21	3	19.73	0	0.00	19.85	3	11,892	0.03%
2018/09/20	7	19.79	0	0.00	19.70	7	11,897	0.06%
2018/09/19	7.5	19.79	0	0.00	19.75	7.5	12,040	0.06%
2018/09/18	17.1	19.64	4	19.63	19.55	13.1	12,009	0.11%
2018/09/17	15.1	20.15	0	0.00	20.10	15.1	11,833	0.13%
2018/09/14	1	20.45	0	0.00	20.50	1	11,705	0.01%
2018/09/13	1	20.40	0	0.00	20.40	1	11,559	0.01%
2018/09/11	11	20.50	40	20.53	20.50	-29	11,681	-0.25%
2018/09/10	8.2	20.71	10	20.50	20.20	-1.8	11,925	-0.02%
2018/09/07	6	21.22	0	0.00	21.20	6	11,970	0.05%
2018/09/03	3	21.70	0	0.00	21.60	3	12,343	0.02%
2018/08/31	1	21.55	0	0.00	21.75	1	12,387	0.01%
2018/08/30	0	0.00	4	21.70	21.70	-4	12,372	-0.03%
2018/08/29	12	21.59	10	21.63	21.70	2	12,476	0.02%
2018/08/28	5	21.53	0	0.00	21.45	5	12,600	0.04%
2018/08/27	4	21.35	0	0.00	21.35	4	12,847	0.03%
2018/08/24	1	21.20	0	0.00	21.30	1	12,975	0.01%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/22	0	0.00	1	21.30	21.35	-1	13,642	-0.01%
2018/08/21	0.3	21.50	1	21.25	21.40	-0.7	13,769	-0.01%
2018/08/20	2	21.30	0	0.00	21.20	2	13,840	0.01%
2018/08/17	6	21.30	0	0.00	21.20	6	13,924	0.04%
2018/08/15	0	0.00	10	21.60	21.55	-10	14,117	-0.07%
2018/08/14	15	21.70	10	21.70	21.65	5	14,316	0.03%
2018/08/13	18	21.90	0	0.00	21.85	18	14,557	0.12%
2018/08/10	11	22.35	3	22.30	22.40	8	14,547	0.05%
2018/08/09	0	0.00	1	22.30	22.35	-1	14,676	-0.01%
2018/08/08	1	22.40	0	0.00	22.40	1	14,989	0.01%
2018/08/07	20	22.35	0	0.00	22.40	20	15,364	0.13%
2018/08/06	20	22.35	5	22.40	22.45	15	15,582	0.10%
2018/08/03	0	0.00	8	22.25	22.30	-8	15,806	-0.05%
2018/08/02	2	22.25	0	0.00	22.10	2	16,078	0.01%
2018/08/01	7	22.19	0	0.00	22.35	7	16,048	0.04%
2018/07/31	0	0.00	2	23.60	23.65	-2	15,791	-0.01%
2018/07/30	1	23.40	12	23.36	23.40	-11	15,655	-0.07%
2018/07/27	1	23.35	2	23.35	23.35	-1	15,678	-0.01%
2018/07/26	12	22.99	0	0.00	23.15	12	15,728	0.08%
2018/07/25	9	23.08	0	0.00	23.05	9	15,648	0.06%
2018/07/24	3	23.03	0	0.00	23.20	3	15,722	0.02%
2018/07/23	4	23.08	0	0.00	22.90	4	15,822	0.03%
2018/07/19	2	23.65	20	23.65	23.55	-18	16,044	-0.11%
2018/07/18	2	23.65	11	23.80	23.70	-9	15,892	-0.06%
2018/07/17	3	23.70	24	23.60	23.80	-21	15,644	-0.13%
2018/07/16	0	0.00	1	22.60	22.70	-1	15,094	-0.01%
2018/07/13	1	22.05	0	0.00	22.35	1	15,059	0.01%
2018/07/12	3	21.80	0	0.00	21.80	3	15,147	0.02%
2018/07/11	3.3	21.78	1	21.80	21.80	2.3	15,255	0.02%
2018/07/09	2	21.80	0	0.00	21.80	2	15,391	0.01%
2018/07/06	1	21.50	0	0.00	21.70	1	15,456	0.01%
2018/07/05	20	21.76	10	21.76	21.70	10	15,376	0.07%
2018/07/04	8	22.13	0	0.00	22.20	8	14,874	0.05%
2018/07/03	0	0.00	10	22.35	22.25	-10	15,032	-0.07%
2018/07/02	11	22.45	0	0.00	22.40	11	15,382	0.07%
2018/06/29	13	22.43	0	0.00	22.65	13	15,496	0.08%
2018/06/28	1	22.25	0	0.00	22.40	1	15,465	0.01%
2018/06/27	14	22.41	0	0.00	22.40	14	15,426	0.09%
2018/06/26	7	22.51	35	22.54	22.40	-28	15,570	-0.18%
2018/06/25	4	22.76	0.8	22.80	22.70	3.2	15,507	0.02%
2018/06/22	10	22.75	0	0.00	22.75	10	15,831	0.06%
2018/06/21	11	22.90	0	0.00	22.85	11	16,043	0.07%
2018/06/20	8.3	22.79	47	22.75	23.00	-38.7	16,519	-0.23%
2018/06/19	29	22.89	2	22.90	22.85	27	16,672	0.16%
2018/06/15	32	23.30	2	23.48	23.20	30	16,733	0.18%
2018/06/14	1	23.35	3.4	23.40	23.40	-2.4	17,218	-0.01%
2018/06/13	7	23.33	2	23.35	23.35	5	17,619	0.03%
2018/06/12	10	23.37	0	0.00	23.30	10	18,671	0.05%
2018/06/11	5	23.55	0	0.00	23.55	5	20,223	0.02%
2018/06/07	12	23.41	0	0.00	23.45	12	22,369	0.05%
2018/06/06	2	23.40	0	0.00	23.45	2	23,533	0.01%
2018/06/05	4	23.35	0	0.00	23.30	4	24,055	0.02%
2018/06/04	0	0.00	10.5	23.45	23.55	-10.5	24,033	-0.04%
2018/06/01	3	23.07	19	23.05	23.05	-16	23,845	-0.07%
2018/05/31	24	22.88	0	0.00	22.55	24	23,872	0.10%
2018/05/30	32	22.84	0	0.00	22.80	32	23,589	0.14%
2018/05/29	11	23.17	5	23.30	23.15	6	23,434	0.03%
2018/05/28	1.3	23.32	0	0.00	23.35	1.3	23,602	0.01%
2018/05/25	2	23.30	0	0.00	23.30	2	23,917	0.01%
2018/05/24	29	23.16	0	0.00	23.20	29	23,928	0.12%
2018/05/23	7	23.25	0	0.00	23.20	7	24,156	0.03%
2018/05/22	1	23.65	0	0.00	23.50	1	24,376	0.00%
2018/05/21	15	23.43	5	23.55	23.40	10	24,612	0.04%
2018/05/18	1	23.10	0	0.00	23.00	1	24,392	0.00%
2018/05/16	41	23.15	1	23.05	23.10	40	24,409	0.16%
2018/05/15	16	23.51	0	0.00	23.15	16	24,301	0.07%
2018/05/11	10	23.20	0	0.00	23.15	10	24,251	0.04%
2018/05/10	12	23.37	0	0.00	23.45	12	24,106	0.05%
2018/05/09	4	23.80	0	0.00	23.70	4	23,902	0.02%
2018/05/07	1	23.50	6	23.55	24.20	-5	23,954	-0.02%
2018/05/04	8	23.43	0	0.00	23.40	8	23,702	0.03%
2018/05/03	1	23.70	0	0.00	23.80	1	23,644	0.00%
2018/05/02	0	0.00	1	23.85	23.90	-1	23,633	0.00%
2018/04/30	1	23.60	0	0.00	23.70	1	24,002	0.00%
2018/04/27	2	23.40	0	0.00	23.65	2	24,545	0.01%
2018/04/26	10	23.75	0	0.00	23.60	10	24,717	0.04%
2018/04/25	14	23.63	0	0.00	23.50	14	24,570	0.06%
2018/04/20	3	23.90	0	0.00	23.90	3	24,556	0.01%
2018/04/18	1	23.95	0	0.00	23.85	1	24,724	0.00%
2018/04/17	13	24.16	0	0.00	24.25	13	24,596	0.05%
2018/04/16	4	23.78	0	0.00	23.70	4	24,490	0.02%
2018/04/13	6	23.85	0	0.00	23.80	6	24,455	0.02%
2018/04/12	5.4	24.18	0	0.00	24.10	5.4	24,326	0.02%
2018/04/11	8	24.13	0	0.00	23.95	8	24,117	0.03%
2018/04/09	4	23.83	0	0.00	23.70	4	24,069	0.02%
2018/04/03	10	24.01	6	24.03	24.00	4	23,986	0.02%
2018/04/02	7	24.79	0	0.00	24.55	7	23,704	0.03%
2018/03/31	6	24.88	0	0.00	24.90	6	23,582	0.03%
2018/03/30	17	25.01	0	0.00	25.05	17	23,678	0.07%
2018/03/29	9	25.06	10	25.09	24.95	-1	24,073	0.00%
2018/03/27	0	0.00	13	25.59	25.70	-13	24,099	-0.05%
2018/03/26	5	24.75	10	25.20	25.30	-5	23,784	-0.02%
2018/03/23	119	25.00	0	0.00	24.85	119	23,601	0.50%	大買/鉅額交易
2018/03/22	23	26.00	10	25.80	25.65	13	23,300	0.06%
2018/03/21	4	26.29	6	26.30	26.10	-2	23,131	-0.01%
2018/03/20	15	25.97	3	26.07	26.10	12	22,992	0.05%
2018/03/19	20	25.74	4	25.78	25.45	16	22,381	0.07%
2018/03/16	17	25.82	5	25.82	25.60	12	21,994	0.05%
2018/03/15	23	26.19	4	26.26	26.50	19	20,982	0.09%
2018/03/14	14	27.43	17	27.66	26.95	-3	19,735	-0.02%
2018/03/13	1	27.30	13	27.46	27.35	-12	18,270	-0.07%
2018/03/12	13	27.25	30	27.35	27.35	-17	18,033	-0.09%
2018/03/09	10	25.45	27	25.44	25.40	-17	17,233	-0.10%
2018/03/08	5.2	24.70	6	24.70	24.65	-0.8	16,926	0.00%
2018/03/07	1	24.65	8	24.63	24.65	-7	17,100	-0.04%
2018/03/06	5	24.75	0	0.00	24.70	5	17,400	0.03%
2018/03/05	0	0.00	1	24.90	24.85	-1	17,663	-0.01%
2018/03/02	3	24.70	0	0.00	24.70	3	17,879	0.02%
2018/03/01	0	0.00	6.2	24.96	24.90	-6.2	18,081	-0.03%
2018/02/27	0	0.00	7	24.79	24.50	-7	18,127	-0.04%
2018/02/26	6	24.37	0	0.00	24.30	6	17,819	0.03%
2018/02/23	0	0.00	7	24.71	24.60	-7	17,854	-0.04%
2018/02/21	0	0.00	16	23.80	24.40	-16	17,949	-0.09%
2018/02/12	1	22.90	5	22.95	22.90	-4	17,734	-0.02%
2018/02/09	11	22.56	3	22.60	22.70	8	17,712	0.05%
2018/02/08	1	23.20	0	0.00	23.00	1	17,831	0.01%
2018/02/07	2.6	23.05	0	0.00	23.15	2.6	18,124	0.01%
2018/02/06	14	22.74	8	23.06	22.35	6	18,107	0.03%
2018/02/05	0.2	23.90	1	23.65	23.80	-0.8	17,883	0.00%
2018/02/02	9	24.17	0	0.00	24.20	9	17,896	0.05%
2018/01/31	0	0.00	1	24.35	24.50	-1	18,379	-0.01%
2018/01/29	0.2	24.30	0	0.00	24.30	0.2	18,460	0.00%
2018/01/25	5	24.74	5	24.90	24.60	0	19,017	0.00%
2018/01/24	9	25.20	31	25.11	25.10	-22	18,883	-0.12%
2018/01/23	0	0.00	7	24.79	24.90	-7	18,534	-0.04%
2018/01/22	1.6	24.24	13	24.25	24.30	-11.4	17,952	-0.06%
2018/01/19	0	0.00	5	23.80	23.80	-5	17,668	-0.03%
2018/01/18	1.1	23.89	0	0.00	23.75	1.1	17,594	0.01%
2018/01/17	2	23.75	1	23.95	23.90	1	17,577	0.01%
2018/01/16	2.5	23.86	0	0.00	23.85	2.5	18,041	0.01%
2018/01/15	10	23.94	4	23.84	23.95	6	18,096	0.03%
2018/01/12	0	0.00	4	24.00	23.90	-4	18,147	-0.02%
2018/01/11	0	0.00	7	23.35	23.45	-7	17,943	-0.04%
2018/01/10	21	23.25	0	0.00	23.30	21	18,097	0.12%
2018/01/09	18	23.50	5	23.60	23.55	13	18,319	0.07%
2018/01/08	5	23.50	6	23.54	23.55	-1	18,700	-0.01%
2018/01/04	5	23.60	0	0.00	23.45	5	18,936	0.03%
2018/01/03	4	23.61	0	0.00	23.60	4	19,036	0.02%
2018/01/02	1	24.00	2	24.05	23.80	-1	18,881	-0.01%