緯創 (3231)-元大-新盛券商分點個股進出

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
▲2.0
漲幅
+1.79%
成交量
57,421張
產業
上市電腦週邊類股
2586人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

緯創 (3231)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/06/03	50.5	114.82	44.1	115.05	114.00	6.5	73,293	0.01%
2024/05/31	63.4	113.48	11.2	114.04	112.00	52.2	73,367	0.07%
2024/05/30	43.1	115.72	13	116.23	114.00	30.1	74,322	0.04%
2024/05/29	45.2	116.89	17	117.29	116.00	28.2	74,963	0.04%
2024/05/28	90	119.52	71.8	120.23	119.00	18.3	75,364	0.02%
2024/05/27	26	116.23	49.8	116.55	116.50	-23.8	73,924	-0.03%
2024/05/24	3.2	114.68	28	115.29	115.00	-24.9	74,640	-0.03%
2024/05/23	31.1	114.74	24	114.67	114.00	7.1	75,063	0.01%
2024/05/22	15.2	113.75	23	114.11	115.00	-7.8	76,003	-0.01%
2024/05/21	4	112.38	16.1	113.16	112.50	-12.1	77,104	-0.02%
2024/05/20	63.2	111.72	8.5	111.57	111.00	54.7	78,013	0.07%
2024/05/17	21.1	112.48	6	112.75	112.00	15.1	78,478	0.02%
2024/05/16	92.2	114.11	56	113.68	112.00	36.2	79,140	0.05%
2024/05/15	46.1	115.68	80.3	115.26	115.00	-34.2	79,763	-0.04%
2024/05/14	93.8	111.44	31.6	111.89	111.50	62.2	80,645	0.08%
2024/05/13	51.4	111.98	3	112.67	111.00	48.4	82,476	0.06%
2024/05/10	10.6	112.07	15	112.83	114.00	-4.5	83,680	-0.01%
2024/05/09	90.1	114.20	6.1	114.14	112.00	84	83,772	0.10%
2024/05/08	34.1	115.38	37	115.65	115.00	-2.9	83,938	0.00%
2024/05/07	16.2	113.12	13.1	113.35	114.50	3.1	84,610	0.00%
2024/05/06	10.2	114.18	22.1	114.05	114.00	-11.9	85,451	-0.01%
2024/05/03	43.4	112.58	5	112.70	111.00	38.3	86,165	0.04%
2024/05/02	11	112.86	18.1	113.59	114.50	-7.1	87,795	-0.01%
2024/04/30	5	113.80	9.7	113.99	113.50	-4.7	88,654	-0.01%
2024/04/29	12	114.58	28.1	114.32	114.00	-16.1	90,496	-0.02%
2024/04/26	21	113.83	58.5	113.21	113.00	-37.5	94,369	-0.04%
2024/04/25	42.1	112.99	33	113.26	112.00	9.1	98,203	0.01%
2024/04/24	65.5	115.49	45	116.00	115.50	20.5	98,635	0.02%
2024/04/23	11.3	110.69	6.1	110.84	111.00	5.2	98,685	0.01%
2024/04/22	52.7	110.94	17.8	111.44	108.50	34.9	98,941	0.04%
2024/04/19	83.6	115.10	34.7	115.69	115.00	48.9	99,484	0.05%
2024/04/18	22.4	116.05	24.2	115.49	118.00	-1.8	100,151	0.00%
2024/04/17	68.2	114.21	22	114.84	114.50	46.2	100,628	0.05%
2024/04/16	72.3	115.03	9.1	115.30	114.00	63.2	99,977	0.06%
2024/04/15	36.3	120.13	19.6	120.08	119.50	16.8	99,746	0.02%
2024/04/12	28.4	123.15	22	124.05	122.50	6.3	99,486	0.01%
2024/04/11	48.6	124.21	32	124.13	123.00	16.6	98,973	0.02%
2024/04/10	55.5	126.46	25	126.84	125.50	30.4	98,514	0.03%
2024/04/09	106	127.08	50.1	126.76	126.00	55.9	97,978	0.06%	大買/
2024/04/08	88.6	131.35	81.4	131.71	132.00	7.2	97,472	0.01%
2024/04/03	132.9	129.98	151.4	129.03	129.50	-18.4	97,382	-0.02%	大買/大賣/
2024/04/02	17.1	124.09	28	124.25	125.00	-10.9	95,006	-0.01%
2024/04/01	91.4	124.37	48	123.00	122.50	43.4	94,296	0.05%
2024/03/29	108.6	125.70	204.7	125.36	125.00	-96.1	93,180	-0.10%	大買/大賣/
2024/03/28	28	118.59	32.2	118.88	120.50	-4.2	90,381	0.00%
2024/03/27	28.6	116.76	17	116.79	117.00	11.6	90,264	0.01%
2024/03/26	68.1	117.77	35.2	118.82	117.00	32.9	91,006	0.04%
2024/03/25	41.1	123.05	12.1	123.54	122.00	29	90,863	0.03%
2024/03/22	25	123.40	43.3	123.10	123.00	-18.3	91,132	-0.02%
2024/03/21	19.4	121.20	13.2	121.26	120.50	6.2	90,520	0.01%
2024/03/20	46.7	121.66	52.1	122.69	120.00	-5.4	90,895	-0.01%
2024/03/19	27.2	121.21	63.6	122.01	122.50	-36.5	90,127	-0.04%
2024/03/18	35.2	119.33	72.4	119.32	120.00	-37.2	89,597	-0.04%
2024/03/15	25.2	116.84	42.1	117.86	119.50	-17	89,472	-0.02%
2024/03/14	33.7	115.50	40	115.44	115.50	-6.3	88,677	-0.01%
2024/03/13	119.2	118.27	19	117.45	116.50	100.2	88,539	0.11%	大買/
2024/03/12	54.1	121.21	74.1	121.12	122.50	-20	87,599	-0.02%
2024/03/11	76.2	121.45	111.5	122.22	121.00	-35.3	86,981	-0.04%	大賣/
2024/03/08	42.4	116.75	65	116.48	116.00	-22.6	84,658	-0.03%
2024/03/07	37.7	117.50	23.1	116.63	116.00	14.7	84,305	0.02%
2024/03/06	38.1	119.84	21.4	120.41	119.50	16.7	84,380	0.02%
2024/03/05	28.1	120.66	94.7	120.75	121.50	-66.7	84,705	-0.08%
2024/03/04	45.2	118.57	30.2	119.93	116.50	14.9	83,596	0.02%
2024/03/01	28.4	118.59	67.6	118.65	118.00	-39.2	82,963	-0.05%
2024/02/29	33.6	114.38	8	114.50	115.50	25.6	82,639	0.03%
2024/02/27	60.4	113.93	446	111.74	113.50	-385.6	82,161	-0.47%	大賣/鉅額交易
2024/02/26	26.4	116.23	10.1	116.75	117.00	16.3	81,520	0.02%
2024/02/23	89.1	119.68	119.1	117.86	116.00	-30	82,394	-0.04%	大賣/
2024/02/22	100	119.90	70.7	121.52	119.00	29.3	82,377	0.04%
2024/02/21	77.2	118.43	48	118.21	118.50	29.2	81,420	0.04%
2024/02/20	48.5	122.11	35.4	121.64	122.00	13.1	80,732	0.02%
2024/02/19	47.3	124.34	143.7	123.11	122.50	-96.4	80,311	-0.12%	大賣/
2024/02/16	82.5	128.10	87.6	127.57	126.00	-5.1	80,523	-0.01%
2024/02/15	82.6	132.03	96.4	132.10	130.50	-13.9	79,728	-0.02%
2024/02/05	443.5	121.78	76.4	123.40	124.50	367.1	78,923	0.47%	大買/鉅額交易
2024/02/02	30.1	118.97	766.1	118.60	120.00	-735.9	78,367	-0.94%	大賣/鉅額交易
2024/02/01	16.7	114.26	17.2	114.29	115.00	-0.5	78,456	0.00%
2024/01/31	61.7	115.44	5	115.60	114.50	56.7	81,131	0.07%
2024/01/30	193.3	118.77	60.4	118.31	118.00	132.9	80,957	0.16%	大買/鉅額交易
2024/01/29	86	115.99	73.6	116.30	116.50	12.4	80,092	0.02%
2024/01/26	54.2	113.21	41.1	113.04	113.00	13.1	79,717	0.02%
2024/01/25	123.2	117.05	95.2	117.66	115.00	28	79,371	0.04%	大買/
2024/01/24	86.2	115.73	47.2	115.76	116.00	39	77,578	0.05%
2024/01/23	71.6	116.36	172.9	116.67	117.00	-101.3	77,090	-0.13%	大賣/鉅額交易
2024/01/22	102.9	115.47	162.8	115.25	116.50	-59.9	75,750	-0.08%	大買/大賣/
2024/01/19	44.1	103.78	229.2	104.22	107.00	-185.1	72,889	-0.25%	大賣/鉅額交易
2024/01/18	39.4	97.17	21.3	96.73	97.70	18.1	69,445	0.03%
2024/01/17	44.5	99.03	20.2	99.37	97.90	24.2	69,404	0.03%
2024/01/16	52.2	98.94	48.5	98.97	98.60	3.7	69,586	0.01%
2024/01/15	63.3	99.38	46.1	99.53	98.60	17.2	69,770	0.02%
2024/01/12	59.3	98.27	94.8	99.15	99.50	-35.5	69,377	-0.05%
2024/01/11	12	96.64	111.8	96.81	97.60	-99.8	68,947	-0.14%	大賣/
2024/01/10	42.1	94.67	32	95.08	94.50	10.1	70,996	0.01%
2024/01/09	57.5	96.03	66.6	95.84	94.00	-9.1	72,328	-0.01%
2024/01/08	41.1	94.63	36.3	94.88	94.40	4.8	72,025	0.01%
2024/01/05	19.4	94.12	23	94.23	93.60	-3.6	72,968	0.00%
2024/01/04	19	94.14	33	94.57	94.20	-14	74,314	-0.02%
2024/01/03	55.2	93.22	16.4	93.60	93.50	38.9	76,970	0.05%
2024/01/02	147.1	95.49	37.2	96.14	93.70	109.9	77,612	0.14%	大買/鉅額交易
2023/12/29	85.5	98.03	97.3	98.33	98.60	-11.8	76,858	-0.02%
2023/12/28	40.1	96.62	43	97.26	95.90	-2.9	76,126	0.00%
2023/12/27	16	96.64	27.3	96.75	96.70	-11.3	77,213	-0.01%
2023/12/26	44.2	96.46	72	96.47	97.00	-27.9	79,699	-0.03%
2023/12/25	61.8	96.85	60.3	96.83	96.60	1.6	80,972	0.00%
2023/12/22	17.1	94.74	6.3	95.31	94.20	10.8	80,706	0.01%
2023/12/21	79.3	93.42	180.2	94.67	95.20	-100.8	80,789	-0.12%	大賣/
2023/12/20	138	94.27	51.3	93.99	94.20	86.8	80,167	0.11%	大買/
2023/12/19	40.3	92.53	77.1	93.20	92.00	-36.8	79,775	-0.05%
2023/12/18	82.1	92.24	22	92.52	92.30	60.1	80,271	0.07%
2023/12/15	34	92.44	23.1	92.26	91.60	11	81,153	0.01%
2023/12/14	36.3	93.62	34.7	93.59	93.10	1.6	81,709	0.00%
2023/12/13	45	92.67	113.1	92.63	92.90	-68.1	81,924	-0.08%	大賣/
2023/12/12	25.1	91.03	7.1	91.05	90.50	18	82,288	0.02%
2023/12/11	45.3	92.87	16	92.59	91.80	29.3	83,190	0.04%
2023/12/08	54.5	94.03	51	93.15	92.60	3.5	83,663	0.00%
2023/12/07	86.4	92.91	108.5	93.27	93.40	-22.2	84,174	-0.03%	大賣/
2023/12/06	19.5	90.96	28.5	91.18	91.20	-9	85,906	-0.01%
2023/12/05	93.2	89.56	16.5	89.16	89.20	76.7	86,114	0.09%
2023/12/04	42.5	92.60	106.1	91.58	91.30	-63.6	86,032	-0.07%	大賣/
2023/12/01	126.1	91.38	45.1	92.26	92.80	81	86,253	0.09%	大買/
2023/11/30	41.3	91.74	14	91.72	91.50	27.3	86,241	0.03%
2023/11/29	37.1	93.72	34	93.30	93.30	3.1	86,498	0.00%
2023/11/28	19.3	92.38	48	92.37	92.50	-28.7	88,159	-0.03%
2023/11/27	55.7	93.39	8	93.34	92.70	47.7	90,725	0.05%
2023/11/24	29.3	95.26	10	95.45	96.00	19.3	91,275	0.02%
2023/11/22	173.9	98.63	24	98.83	97.60	149.9	94,745	0.16%	大買/鉅額交易
2023/11/21	33	102.47	66.6	102.80	102.50	-33.6	97,250	-0.03%
2023/11/20	32.2	98.85	36	99.83	99.70	-3.8	100,938	0.00%
2023/11/17	24.4	99.23	45	99.54	99.00	-20.6	102,125	-0.02%
2023/11/16	112	99.28	73	99.01	99.00	39	103,972	0.04%	大買/
2023/11/15	37.3	100.14	44.2	100.75	99.00	-6.8	105,424	-0.01%
2023/11/14	89.1	99.22	79.1	98.76	98.10	10	108,376	0.01%
2023/11/13	61.1	98.85	73.1	99.60	100.00	-12	112,049	-0.01%
2023/11/10	98.7	96.22	83	97.21	98.10	15.7	113,658	0.01%
2023/11/09	130.3	98.90	125	98.30	98.60	5.3	114,264	0.00%	大買/大賣/
2023/11/08	131.1	98.48	140.5	98.48	97.30	-9.5	115,887	-0.01%	大買/大賣/
2023/11/07	41	93.48	54.2	93.22	93.40	-13.2	115,130	-0.01%
2023/11/06	17	92.68	14.2	92.86	92.10	2.9	118,831	0.00%
2023/11/03	39.1	92.62	26	92.71	91.20	13.1	121,725	0.01%
2023/11/02	41.1	93.73	52	93.28	92.80	-10.9	126,175	-0.01%
2023/11/01	16.1	90.03	28	89.76	89.50	-11.9	127,805	-0.01%
2023/10/31	56.1	92.35	51	91.91	89.40	5.1	132,840	0.00%
2023/10/30	21.1	95.15	15	94.59	93.70	6.1	134,868	0.00%
2023/10/27	59	96.27	56.1	96.19	94.30	3	138,647	0.00%
2023/10/26	17.1	93.20	23	93.33	93.20	-5.9	140,010	0.00%
2023/10/25	85	96.27	60.1	95.99	95.30	25	142,461	0.02%
2023/10/24	78.2	94.38	89.4	95.20	96.20	-11.2	142,120	-0.01%
2023/10/23	36	92.61	51	92.48	92.50	-15	141,242	-0.01%
2023/10/20	37	90.37	44.1	91.06	91.40	-7	141,005	0.00%
2023/10/19	47.2	90.95	67.1	91.08	91.70	-19.8	140,393	-0.01%
2023/10/18	112.4	90.37	141.4	89.98	91.00	-29	139,872	-0.02%	大買/大賣/
2023/10/17	111.9	96.59	363.2	95.57	94.70	-251.2	137,104	-0.18%	大買/大賣/鉅額交易
2023/10/16	31.4	98.59	32.2	98.33	98.00	-0.8	135,942	0.00%
2023/10/13	54.4	99.41	17.1	99.41	99.10	37.4	135,724	0.03%
2023/10/12	44	101.23	60.8	101.99	102.50	-16.7	134,759	-0.01%
2023/10/11	190.5	103.04	103	104.60	98.20	87.5	134,082	0.07%	大買/大賣/
2023/10/06	108.1	109.47	82.4	108.20	108.50	25.7	134,437	0.02%	大買/
2023/10/05	79.1	106.86	52	106.53	107.00	27.1	136,130	0.02%
2023/10/04	36.2	105.04	22	105.23	106.00	14.2	137,219	0.01%
2023/10/03	88.3	109.55	37.1	109.24	108.00	51.1	137,686	0.04%
2023/10/02	30.7	109.30	155.9	109.24	111.00	-125.2	138,259	-0.09%	大賣/鉅額交易
2023/09/28	58.1	103.34	18	103.89	101.50	40.1	137,680	0.03%
2023/09/27	28	101.82	48.1	102.76	103.00	-20	137,943	-0.01%
2023/09/26	46.1	102.89	16.1	101.97	101.50	30	138,726	0.02%
2023/09/25	21	101.86	21	102.10	103.00	0	139,770	0.00%
2023/09/22	55.9	100.82	142.3	100.75	102.50	-86.4	141,561	-0.06%	大賣/
2023/09/21	82.1	99.08	74.4	99.15	100.50	7.7	142,708	0.01%
2023/09/20	155.2	100.32	98.1	100.42	98.70	57.1	143,098	0.04%	大買/
2023/09/19	57.6	99.43	43.2	98.54	98.40	14.4	143,234	0.01%
2023/09/18	79.3	101.71	22.1	101.36	101.00	57.2	143,749	0.04%
2023/09/15	75.1	104.99	52	105.88	104.50	23.1	145,515	0.02%
2023/09/14	84.4	106.19	129.1	105.52	106.00	-44.7	145,823	-0.03%	大賣/
2023/09/13	59.1	101.83	35	101.91	102.00	24.1	145,987	0.02%
2023/09/12	63.1	102.17	59.4	102.47	102.00	3.7	147,817	0.00%
2023/09/11	98.8	103.51	66.2	103.41	102.50	32.7	149,199	0.02%
2023/09/08	25.3	109.74	21.1	109.76	109.00	4.1	149,315	0.00%
2023/09/07	78.2	111.07	23	111.63	110.00	55.2	150,140	0.04%
2023/09/06	43.6	113.39	55	113.59	113.50	-11.4	151,328	-0.01%
2023/09/05	87.4	111.20	69	111.91	112.50	18.4	152,889	0.01%
2023/09/04	66.1	111.70	101.4	112.13	112.50	-35.3	153,207	-0.02%	大賣/
2023/09/01	132.8	112.40	53	111.81	109.00	79.8	153,384	0.05%	大買/
2023/08/31	57.2	112.12	127.5	113.64	117.00	-70.3	151,878	-0.05%	大賣/
2023/08/30	71	112.30	100	113.11	112.00	-29	150,388	-0.02%
2023/08/29	83.6	110.88	45.1	110.29	109.50	38.4	152,731	0.03%
2023/08/28	107.2	108.99	98.4	108.63	109.50	8.8	153,126	0.01%	大買/
2023/08/25	229.8	112.39	90.4	112.39	111.00	139.5	155,577	0.09%	大買/鉅額交易
2023/08/24	297.7	129.04	204.5	128.73	122.50	93.2	153,948	0.06%	大買/大賣/
2023/08/23	70.2	125.28	99.9	125.55	127.50	-29.7	151,950	-0.02%
2023/08/22	110.2	124.62	96	125.88	123.50	14.3	154,442	0.01%	大買/
2023/08/21	70.5	121.75	66.6	121.08	121.00	3.8	155,205	0.00%
2023/08/18	286.9	123.23	83.4	120.98	120.50	203.5	154,552	0.13%	大買/鉅額交易
2023/08/17	185.9	127.67	157.5	128.47	129.00	28.4	151,273	0.02%	大買/大賣/
2023/08/16	166.7	118.71	145.4	121.08	128.00	21.3	147,325	0.01%	大買/大賣/
2023/08/15	154	117.94	57.2	119.28	116.50	96.8	145,781	0.07%	大買/
2023/08/14	103.4	110.80	86.8	111.36	111.50	16.7	144,619	0.01%	大買/
2023/08/11	65.5	116.87	53.1	116.95	115.00	12.5	141,921	0.01%
2023/08/10	158	115.17	92.6	113.56	113.50	65.3	140,567	0.05%	大買/
2023/08/09	142.1	121.57	130.6	121.84	120.00	11.5	137,269	0.01%	大買/大賣/
2023/08/08	132.1	130.38	87.3	130.40	129.00	44.7	136,528	0.03%	大買/
2023/08/07	40	122.65	81.2	122.33	125.00	-41.2	131,929	-0.03%
2023/08/04	120.6	114.59	120.8	114.21	114.00	-0.2	130,249	0.00%	大買/大賣/
2023/08/02	108.9	127.17	60	127.30	121.50	48.9	125,410	0.04%	大買/
2023/08/01	101.9	132.59	173.7	132.22	135.00	-71.8	123,181	-0.06%	大買/大賣/
2023/07/31	119.2	150.04	58.2	148.76	141.50	61.1	119,189	0.05%	大買/
2023/07/28	116.4	153.76	96.7	153.59	157.00	19.8	117,057	0.02%	大買/
2023/07/27	33.7	156.43	12.5	158.94	154.00	21.2	114,413	0.02%
2023/07/26	12.8	157.79	28.7	156.68	156.50	-15.9	115,335	-0.01%
2023/07/25	30.6	155.99	28.5	159.47	152.00	2.1	115,259	0.00%
2023/07/24	29.1	153.40	12.3	154.49	158.00	16.8	115,382	0.01%
2023/07/21	11.9	137.98	18	141.83	147.50	-6.1	115,512	-0.01%
2023/07/20	4	132.88	11.7	130.94	134.50	-7.7	115,954	-0.01%
2023/07/19	20.1	131.42	30.7	129.89	128.00	-10.6	116,322	-0.01%
2023/07/18	11.5	132.27	22.3	137.32	133.00	-10.9	116,878	-0.01%
2023/07/17	11.1	141.61	24.2	139.33	139.50	-13.1	117,000	-0.01%
2023/07/14	18.3	137.68	38.8	139.08	142.00	-20.5	118,026	-0.02%
2023/07/13	157.9	133.37	116.1	133.92	132.00	41.8	117,676	0.04%	大買/大賣/
2023/07/12	47.3	120.28	53.4	121.09	124.00	-6.1	114,566	-0.01%
2023/07/11	17.2	110.01	67.7	111.16	113.00	-50.5	112,635	-0.04%
2023/07/10	58.4	104.63	56	105.71	103.00	2.4	111,414	0.00%
2023/07/07	120.4	106.89	96.1	106.97	106.00	24.3	110,867	0.02%	大買/
2023/07/06	58.6	105.89	61.3	106.74	105.50	-2.7	109,008	0.00%
2023/07/05	77.6	102.28	43.5	102.67	102.50	34.1	107,848	0.03%
2023/07/04	33	102.47	54	103.66	105.00	-21	106,113	-0.02%
2023/07/03	90.9	95.25	54.3	95.85	95.70	36.6	105,150	0.03%
2023/06/30	78.5	86.95	76	88.27	90.80	2.5	104,322	0.00%
2023/06/29	63.3	81.66	94.4	82.39	83.60	-31.1	103,396	-0.03%
2023/06/28	74.3	81.02	85	81.66	78.70	-10.7	101,949	-0.01%
2023/06/27	103.8	80.46	71	80.94	79.60	32.7	100,933	0.03%	大買/
2023/06/26	83.2	80.97	74.1	81.49	82.80	9.1	100,256	0.01%
2023/06/21	83	81.42	144.9	82.10	84.10	-61.9	99,270	-0.06%	大賣/
2023/06/20	73.2	78.10	49.3	77.80	77.70	23.8	97,590	0.02%
2023/06/19	86.7	80.18	65.2	79.64	78.40	21.5	96,478	0.02%
2023/06/16	73	80.39	71.8	81.24	80.20	1.2	95,723	0.00%
2023/06/15	96.2	79.10	56.3	79.73	80.20	39.9	93,255	0.04%
2023/06/14	75	74.71	146.6	74.98	76.70	-71.6	90,825	-0.08%	大賣/
2023/06/13	39	71.60	7.5	71.70	71.80	31.5	87,985	0.04%
2023/06/12	67.3	72.34	30.1	71.27	70.70	37.1	86,804	0.04%
2023/06/09	37.5	71.23	56.9	71.34	73.00	-19.4	84,944	-0.02%
2023/06/08	32.4	69.11	67.1	68.77	68.00	-34.7	82,605	-0.04%
2023/06/07	55.5	69.50	70.7	69.67	68.60	-15.2	81,273	-0.02%
2023/06/06	14.3	70.92	12.8	70.80	70.60	1.5	79,813	0.00%
2023/06/05	53.5	71.55	44	70.76	71.00	9.5	79,062	0.01%
2023/06/02	168.1	73.28	165.3	72.32	71.10	2.9	77,459	0.00%	大買/大賣/
2023/06/01	32.6	66.91	51.2	67.78	69.40	-18.6	73,617	-0.03%
2023/05/31	62.5	66.60	49.3	66.74	66.70	13.2	71,367	0.02%
2023/05/30	93.4	67.26	62.6	66.96	66.30	30.8	66,044	0.05%
2023/05/29	71.5	67.40	89.8	68.21	68.00	-18.2	63,640	-0.03%
2023/05/26	110.2	65.28	116.2	66.03	65.00	-6	60,859	-0.01%	大買/大賣/
2023/05/25	45	60.61	127.4	60.40	61.70	-82.3	56,693	-0.15%	大賣/
2023/05/24	59.1	55.19	97.5	55.44	56.10	-38.4	53,445	-0.07%
2023/05/23	40	53.51	18.6	53.67	53.60	21.4	51,926	0.04%
2023/05/22	5.1	52.86	15.8	53.27	52.70	-10.7	50,829	-0.02%
2023/05/19	23.2	52.27	92	52.33	53.20	-68.8	49,902	-0.14%
2023/05/18	33.2	50.89	45	50.93	50.60	-11.8	48,118	-0.02%
2023/05/17	34	49.36	11.1	49.24	49.45	22.9	46,770	0.05%
2023/05/16	61	48.53	60	48.87	48.45	1	45,829	0.00%
2023/05/15	17	49.43	8	49.31	48.50	9	44,747	0.02%
2023/05/12	30	46.91	59	48.64	50.10	-29	43,504	-0.07%
2023/05/11	3	47.73	18.1	47.67	47.50	-15.1	40,848	-0.04%
2023/05/10	32	48.33	10	48.24	48.10	22	40,176	0.05%
2023/05/09	15	49.55	5.5	49.73	50.00	9.5	39,277	0.02%
2023/05/08	9	50.39	12	50.70	49.90	-3	38,509	-0.01%
2023/05/05	5	49.60	7	49.34	49.15	-2	37,793	-0.01%
2023/05/04	15	48.68	9	48.72	49.55	6	37,416	0.02%
2023/05/03	25.1	48.91	11	48.87	48.95	14.1	36,729	0.04%
2023/05/02	4.1	49.67	44.3	49.10	50.10	-40.2	36,394	-0.11%
2023/04/28	13	46.05	12	46.18	46.50	1	35,295	0.00%
2023/04/27	3.2	45.34	30	45.40	46.00	-26.8	34,667	-0.08%
2023/04/26	11	44.46	21	44.66	45.00	-10	33,828	-0.03%
2023/04/25	52.3	44.46	2	45.13	43.70	50.3	32,985	0.15%
2023/04/24	0	46.00	14	46.02	46.20	-14	31,630	-0.04%
2023/04/21	11	44.55	55	44.53	44.50	-44	30,785	-0.14%
2023/04/20	28.5	45.62	11	45.51	45.80	17.5	29,599	0.06%
2023/04/19	13	45.75	31.6	46.05	45.65	-18.6	28,817	-0.06%
2023/04/18	25.1	43.82	21	43.30	43.45	4.1	27,272	0.02%
2023/04/17	11.1	44.29	5	44.71	44.20	6.1	26,654	0.02%
2023/04/14	11.2	44.47	11	44.40	43.95	0.2	26,180	0.00%
2023/04/13	11.2	44.55	5	44.68	44.45	6.2	25,236	0.02%
2023/04/12	7	44.64	9	44.81	45.15	-2	24,386	-0.01%
2023/04/11	9	43.38	21	43.46	43.45	-12	23,306	-0.05%
2023/04/10	13	41.96	42.7	42.49	43.40	-29.7	22,753	-0.13%
2023/04/07	6	40.68	3.1	40.69	40.60	2.9	21,414	0.01%
2023/04/06	37.2	41.22	7	41.29	41.40	30.2	20,966	0.14%
2023/03/31	20	41.66	15	41.60	41.85	5	20,410	0.02%
2023/03/30	20.5	41.02	93.4	41.09	41.60	-72.9	19,804	-0.37%
2023/03/29	15	39.29	10.6	39.50	39.55	4.4	18,541	0.02%
2023/03/28	14.7	39.54	8.3	39.66	39.40	6.4	18,323	0.03%
2023/03/27	12	40.70	33.2	40.83	41.20	-21.2	18,137	-0.12%
2023/03/24	19.1	39.15	41	39.44	40.00	-21.9	17,776	-0.12%
2023/03/23	17.2	39.24	20.2	39.19	39.65	-3	16,814	-0.02%
2023/03/22	11	37.83	45.6	37.82	38.20	-34.6	15,790	-0.22%
2023/03/21	83	37.30	139.5	37.27	37.55	-56.5	15,307	-0.37%	大賣/
2023/03/20	3	35.67	26	35.62	35.90	-23	14,354	-0.16%
2023/03/17	11	34.86	16	34.94	34.95	-5	14,196	-0.04%
2023/03/16	6	34.51	1.1	34.49	34.55	4.9	13,982	0.03%
2023/03/15	0	0.00	15.2	34.54	34.50	-15.2	13,837	-0.11%
2023/03/14	1	33.80	8	33.70	33.55	-7	13,442	-0.05%
2023/03/13	10	33.24	0.1	33.00	33.65	9.9	13,450	0.07%
2023/03/10	0	0.00	1.1	33.37	33.60	-1.1	13,325	-0.01%
2023/03/09	0.5	33.65	47.3	33.94	33.95	-46.8	13,293	-0.35%
2023/03/08	2	33.73	13.2	33.58	33.80	-11.2	13,102	-0.09%
2023/03/07	1.1	33.14	5	33.11	33.15	-3.9	12,831	-0.03%
2023/03/06	11	32.78	20	32.85	32.85	-9	12,700	-0.07%
2023/03/03	4	32.54	0	0.00	32.65	4	12,665	0.03%
2023/03/02	1	32.25	3	32.15	32.35	-2	12,673	-0.02%
2023/03/01	16.3	32.38	2	32.65	32.55	14.3	12,625	0.11%
2023/02/24	3	33.18	28.9	32.99	33.15	-25.9	12,354	-0.21%
2023/02/23	3.1	32.11	9.2	32.16	32.20	-6.1	11,845	-0.05%
2023/02/22	0	0.00	10.3	31.75	31.75	-10.3	11,623	-0.09%
2023/02/21	1	31.70	4	31.71	31.75	-3	11,700	-0.03%
2023/02/20	2	31.65	0	0.00	31.70	2	11,823	0.02%
2023/02/17	1	31.65	44	31.55	31.65	-43	11,955	-0.36%
2023/02/16	1	31.55	1	31.60	31.50	0	12,054	0.00%
2023/02/15	0	0.00	2	31.65	31.80	-2	12,205	-0.02%
2023/02/14	0	0.00	21	31.78	31.75	-21	12,160	-0.17%
2023/02/13	0	0.00	1	31.40	31.70	-1	12,208	-0.01%
2023/02/10	0	0.00	2	31.23	31.20	-2	12,266	-0.02%
2023/02/09	1	31.65	0	0.00	31.80	1	12,478	0.01%
2023/02/08	0	0.00	1	31.95	31.90	-1	12,584	-0.01%
2023/02/07	1	31.90	1	31.90	31.95	0	12,556	0.00%
2023/02/06	2	31.80	7.1	31.90	31.95	-5.1	12,536	-0.04%
2023/02/03	1	31.80	2	31.75	31.95	-1	12,466	-0.01%
2023/02/02	1	31.75	27	31.61	31.80	-26	12,352	-0.21%
2023/02/01	1	31.40	0	0.00	31.40	1	12,154	0.01%
2023/01/31	0	0.00	35.5	31.45	31.50	-35.5	12,085	-0.29%
2023/01/30	1	30.70	34	30.89	31.20	-33	11,639	-0.28%
2023/01/17	0	0.00	11	30.15	30.20	-11	11,224	-0.10%
2023/01/16	0	0.00	1.1	30.19	30.10	-1.1	11,192	-0.01%
2023/01/13	0	30.20	0.5	30.10	30.20	-0.5	11,160	0.00%
2023/01/12	2.5	30.21	10	30.07	30.10	-7.5	11,461	-0.07%
2023/01/11	0	0.00	13	30.22	30.30	-13	11,486	-0.11%
2023/01/10	1	30.15	6.1	30.16	30.15	-5.1	11,454	-0.04%
2023/01/09	0	0.00	25	29.96	30.00	-25	11,397	-0.22%
2023/01/06	1	29.35	0	0.00	29.30	1	11,294	0.01%
2023/01/05	6.1	29.40	0	0.00	29.50	6.1	11,305	0.05%
2023/01/03	1.1	29.05	0	0.00	29.20	1.1	11,411	0.01%
2022/12/30	0	29.40	0	0.00	29.40	0	11,354	0.00%
2022/12/28	0	0.00	1	29.30	29.30	-1	11,333	-0.01%
2022/12/27	6	29.63	0	0.00	29.70	6	11,395	0.05%
2022/12/26	0.1	29.55	0	0.00	29.65	0.1	11,466	0.00%
2022/12/23	5	29.73	3	29.83	29.90	2	11,554	0.02%
2022/12/21	4	30.18	5	30.24	30.05	-1	11,359	-0.01%
2022/12/20	0.1	30.20	84.2	30.18	30.10	-84.1	11,021	-0.76%
2022/12/19	10	30.40	125.4	30.35	30.50	-115.4	10,535	-1.10%	大賣/鉅額交易
2022/12/16	0	0.00	12	29.81	30.00	-12	9,847	-0.12%
2022/12/15	1	29.15	0.3	29.15	29.30	0.7	9,325	0.01%
2022/12/14	4	28.94	6	29.08	29.15	-2	9,391	-0.02%
2022/12/13	0.5	28.85	150.2	28.80	28.90	-149.7	9,446	-1.58%	大賣/鉅額交易
2022/12/12	0	0.00	2.2	28.24	28.50	-2.2	9,340	-0.02%
2022/12/09	0	0.00	15	28.27	28.40	-15	9,552	-0.16%
2022/12/08	0	0.00	2	27.58	27.80	-2	9,404	-0.02%
2022/12/06	1	27.30	0	0.00	27.50	1	9,356	0.01%
2022/12/05	2	27.38	0	0.00	27.35	2	9,314	0.02%
2022/11/30	1	27.40	0	0.00	27.65	1	9,253	0.01%
2022/11/25	1	27.20	0	0.00	27.25	1	9,273	0.01%
2022/11/22	3	27.20	0	0.00	27.40	3	9,486	0.03%
2022/11/15	1	27.40	3	27.35	27.55	-2	9,377	-0.02%
2022/11/14	3	27.62	0	0.00	27.50	3	9,287	0.03%
2022/11/11	0	0.00	1	27.50	27.50	-1	9,163	-0.01%
2022/11/09	1	27.25	2	27.25	27.35	-1	9,062	-0.01%
2022/11/07	0	0.00	2	26.60	26.80	-2	8,928	-0.02%
2022/11/04	3	25.47	0	0.00	25.35	3	8,804	0.03%
2022/11/01	0	0.00	5	26.15	26.20	-5	8,878	-0.06%
2022/10/31	1	26.00	1	26.05	26.05	0	9,028	0.00%
2022/10/27	4	25.95	1	26.10	26.00	3	9,140	0.03%
2022/10/24	0	0.00	15	26.25	26.15	-15	9,249	-0.16%
2022/10/21	0.1	26.25	0	0.00	26.10	0.1	9,298	0.00%
2022/10/20	1	25.95	0	0.00	26.35	1	9,352	0.01%
2022/10/18	1	26.20	0	0.00	26.20	1	8,926	0.01%
2022/10/14	0	0.00	1	26.50	26.55	-1	8,746	-0.01%
2022/10/11	4.7	26.64	0	0.00	26.30	4.7	8,716	0.05%
2022/10/05	0	0.00	1	27.30	27.10	-1	8,782	-0.01%
2022/10/04	1	27.05	15	27.16	27.10	-14	8,827	-0.16%
2022/10/03	31	26.20	4	26.43	26.75	27	8,819	0.31%
2022/09/30	31.5	26.80	3	26.98	26.55	28.5	8,859	0.32%
2022/09/29	3	27.40	1	27.20	27.35	2	8,855	0.02%
2022/09/28	0	0.00	2	26.80	26.85	-2	9,189	-0.02%
2022/09/27	31	26.80	0	0.00	26.85	31	9,365	0.33%
2022/09/26	31	26.80	0	0.00	26.95	31	9,479	0.33%
2022/09/23	1	27.30	1	27.25	27.25	0	9,602	0.00%
2022/09/21	1	27.50	0	0.00	27.40	1	9,831	0.01%
2022/09/20	0	0.00	1	27.80	27.80	-1	9,690	-0.01%
2022/09/16	5	27.02	0	0.00	27.35	5	9,314	0.05%
2022/09/15	0	0.00	2	27.63	27.35	-2	9,093	-0.02%
2022/09/14	1	27.25	1	27.45	27.40	0	9,045	0.00%
2022/09/13	1	27.55	2	27.63	27.65	-1	9,082	-0.01%
2022/09/12	0	0.00	1	27.55	27.40	-1	9,175	-0.01%
2022/09/08	31	26.60	0	0.00	27.20	31	9,338	0.33%
2022/09/07	2	26.73	0	0.00	26.75	2	9,324	0.02%
2022/09/06	2.3	26.96	0	0.00	26.95	2.3	9,343	0.02%
2022/09/05	0	0.00	0.5	27.15	27.15	-0.5	9,307	0.00%
2022/09/02	0	0.00	1	27.45	27.30	-1	9,268	-0.01%
2022/09/01	0	0.00	0.4	27.55	27.45	-0.4	9,245	0.00%
2022/08/31	2	27.60	0	0.00	27.70	2	9,214	0.02%
2022/08/30	0	0.00	4	27.43	27.50	-4	9,167	-0.04%
2022/08/29	0.2	27.45	3	27.60	27.35	-2.8	9,085	-0.03%
2022/08/26	0	0.00	1	28.05	28.05	-1	9,017	-0.01%
2022/08/25	1	27.95	0	0.00	27.95	1	9,016	0.01%
2022/08/24	5	28.06	4	27.88	27.85	1	9,036	0.01%
2022/08/23	0	0.00	5	28.20	28.15	-5	9,089	-0.06%
2022/08/19	0	0.00	1	28.45	28.50	-1	9,069	-0.01%
2022/08/17	1	28.25	0	0.00	28.35	1	9,096	0.01%
2022/08/16	1	27.90	0	0.00	28.20	1	9,090	0.01%
2022/08/15	3.3	28.19	0	0.00	27.90	3.3	9,039	0.04%
2022/08/12	0	0.00	2	28.60	28.65	-2	8,959	-0.02%
2022/08/11	0	0.00	3	28.35	28.40	-3	8,965	-0.03%
2022/08/10	1.4	28.12	0	0.00	28.15	1.4	8,842	0.02%
2022/08/09	2.5	27.87	6	27.70	28.00	-3.5	8,789	-0.04%
2022/08/08	3	27.58	1.2	27.52	27.65	1.8	8,686	0.02%
2022/08/05	0	0.00	2	27.28	27.35	-2	8,636	-0.02%
2022/08/04	2	26.80	2	26.70	26.70	0	8,585	0.00%
2022/08/03	9	26.67	4	26.50	26.85	5	8,611	0.06%
2022/07/29	0	0.00	1	26.40	26.50	-1	9,047	-0.01%
2022/07/28	0.2	26.35	0	0.00	26.35	0.2	9,031	0.00%
2022/07/27	0.3	25.90	1	25.85	26.00	-0.7	8,975	-0.01%
2022/07/21	1.6	24.96	0	0.00	25.10	1.6	9,340	0.02%
2022/07/20	0	0.00	1	25.00	24.90	-1	9,412	-0.01%
2022/07/19	4.2	24.56	35	24.66	24.65	-30.8	9,608	-0.32%
2022/07/18	2.3	24.38	10	24.60	24.50	-7.7	9,641	-0.08%
2022/07/15	2	24.18	0	24.20	24.45	2	9,614	0.02%
2022/07/14	4	24.30	1	24.35	24.30	3	9,570	0.03%
2022/07/13	9	24.06	0	0.00	23.95	9	9,570	0.09%
2022/07/12	4	24.00	1	23.85	23.95	3	9,525	0.03%
2022/07/11	2.1	24.63	5	24.50	24.45	-2.9	9,411	-0.03%
2022/07/08	1	24.10	0	0.00	24.05	1	9,294	0.01%
2022/07/06	10.9	23.57	0	0.00	23.40	10.9	9,172	0.12%
2022/07/05	2.5	26.18	0	0.00	26.25	2.5	8,734	0.03%
2022/07/04	15.3	26.36	0	0.00	26.30	15.3	8,555	0.18%
2022/07/01	2	26.53	0	0.00	26.35	2	8,570	0.02%
2022/06/30	8	27.14	0	0.00	26.70	8	8,398	0.10%
2022/06/29	2.7	27.78	0	0.00	27.65	2.7	8,141	0.03%
2022/06/28	2	28.20	0	0.00	28.30	2	8,119	0.02%
2022/06/27	2	28.40	4	28.45	28.45	-2	8,146	-0.02%
2022/06/23	0	0.00	2	28.25	28.15	-2	8,119	-0.02%
2022/06/22	1	28.55	2	28.65	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	3	28.80	28.75	-3	8,161	-0.04%
2022/06/20	1.4	28.48	3	27.85	28.20	-1.6	8,198	-0.02%
2022/06/17	1	28.35	0	0.00	28.95	1	8,162	0.01%
2022/06/16	0.4	28.80	1	28.90	28.85	-0.6	8,147	-0.01%
2022/06/10	0	28.80	0	0.00	28.80	0	8,385	0.00%
2022/06/09	0	0.00	20	28.80	28.75	-20	8,437	-0.24%
2022/06/08	0	0.00	0.1	28.75	28.65	-0.1	8,456	0.00%
2022/06/02	0	0.00	14	28.80	28.80	-14	8,880	-0.16%
2022/06/01	0.1	28.75	0	0.00	28.60	0.1	9,181	0.00%
2022/05/31	10	28.40	0	0.00	28.40	10	9,331	0.11%
2022/05/30	0	0.00	15	28.17	28.20	-15	9,486	-0.16%
2022/05/27	1	27.80	5	27.80	27.65	-4	9,786	-0.04%
2022/05/26	7	27.34	0	0.00	27.35	7	10,328	0.07%
2022/05/25	5	27.34	0	0.00	27.25	5	14,865	0.03%
2022/05/24	2	27.30	0	0.00	27.30	2	15,680	0.01%
2022/05/19	10	27.65	5	28.05	28.05	5	16,453	0.03%
2022/05/18	5	27.93	2	27.85	27.85	3	16,634	0.02%
2022/05/17	2	27.85	0	0.00	27.85	2	16,654	0.01%
2022/05/16	2	27.65	1	27.60	27.60	1	16,825	0.01%
2022/05/13	3	27.02	4	27.20	27.15	-1	17,090	-0.01%
2022/05/12	5	27.10	0	0.00	27.00	5	17,210	0.03%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	32.8	27.10	1	27.20	27.40	31.8	17,953	0.18%
2022/05/09	7	27.74	6	27.89	27.70	1	18,037	0.01%
2022/05/06	0	0.00	210.7	28.72	29.05	-210.7	18,036	-1.17%	大賣/鉅額交易
2022/05/05	0	0.00	1	29.15	29.15	-1	18,217	-0.01%
2022/05/04	7	28.71	0	0.00	28.80	7	18,422	0.04%
2022/05/03	1	28.40	3	28.45	28.65	-2	18,862	-0.01%
2022/04/29	3	28.42	0	0.00	28.50	3	19,259	0.02%
2022/04/28	4	28.30	0	0.00	28.40	4	19,548	0.02%
2022/04/27	7	28.32	0	0.00	28.25	7	20,025	0.03%
2022/04/26	1.2	28.73	0	0.00	28.85	1.2	20,920	0.01%
2022/04/25	12.4	28.72	1	28.55	28.60	11.4	20,981	0.05%
2022/04/22	1	29.10	0	0.00	29.10	1	20,926	0.00%
2022/04/21	0	0.00	1	29.30	29.30	-1	20,976	0.00%
2022/04/18	2	29.20	10	29.30	29.35	-8	21,638	-0.04%
2022/04/15	0.3	29.45	0	0.00	29.40	0.3	21,712	0.00%
2022/04/14	12	29.45	1	29.50	29.50	11	21,752	0.05%
2022/04/13	4	29.25	2	29.30	29.40	2	21,823	0.01%
2022/04/12	20	29.06	0	0.00	29.00	20	21,825	0.09%
2022/04/11	10	29.12	0	0.00	29.05	10	21,787	0.05%
2022/04/08	1.1	29.35	0	0.00	29.15	1.1	21,735	0.00%
2022/04/07	9	29.42	0	0.00	29.25	9	21,684	0.04%
2022/04/01	2	29.78	0.1	29.90	29.90	1.9	21,560	0.01%
2022/03/31	5	29.85	1	30.00	29.75	4	21,547	0.02%
2022/03/30	17	29.94	0	0.00	29.85	17	21,445	0.08%
2022/03/29	2	29.80	0	0.00	29.80	2	21,425	0.01%
2022/03/28	1	29.80	12	29.97	29.95	-11	21,459	-0.05%
2022/03/25	4	29.93	0	0.00	29.85	4	21,537	0.02%
2022/03/24	65	29.69	0	0.00	29.70	65	21,579	0.30%
2022/03/23	8	29.92	0	0.00	29.80	8	21,573	0.04%
2022/03/22	103	30.15	1	30.20	30.00	102	21,462	0.48%	大買/鉅額交易
2022/03/21	0	0.00	5	30.06	30.05	-5	21,350	-0.02%
2022/03/18	5.1	29.71	9	29.70	29.75	-3.9	21,183	-0.02%
2022/03/17	5.2	29.56	0	0.00	29.60	5.2	21,161	0.02%
2022/03/16	0.2	29.38	1	29.20	29.50	-0.8	20,999	0.00%
2022/03/15	4	29.48	0	0.00	29.35	4	20,977	0.02%
2022/03/14	1	29.70	1	29.70	29.65	0	20,942	0.00%
2022/03/11	6	29.54	0	0.00	29.50	6	20,957	0.03%
2022/03/10	3	29.40	0	0.00	29.45	3	20,969	0.01%
2022/03/09	24.1	28.83	0	0.00	28.80	24.1	20,932	0.12%
2022/03/08	28	29.01	5	28.96	28.95	23	20,708	0.11%
2022/03/07	18	28.95	3	28.90	28.90	15	20,692	0.07%
2022/03/04	5	29.50	0	0.00	29.50	5	20,859	0.02%
2022/03/03	2	29.40	4.5	29.46	29.50	-2.5	20,771	-0.01%
2022/03/02	1	29.30	0	0.00	29.35	1	20,565	0.00%
2022/03/01	4	29.35	0	0.00	29.35	4	20,298	0.02%
2022/02/25	5	29.19	2	29.23	29.40	3	19,738	0.02%
2022/02/24	108.1	29.21	36	29.21	29.25	72.1	15,179	0.48%	大買/
2022/02/23	27	30.09	1.6	30.09	30.00	25.4	14,379	0.18%
2022/02/22	6	30.08	1	30.25	30.25	5	14,076	0.04%
2022/02/21	1	30.25	5	30.17	30.30	-4	13,822	-0.03%
2022/02/18	3	30.25	0	0.00	30.30	3	13,645	0.02%
2022/02/17	11	30.54	0	0.00	30.60	11	13,443	0.08%
2022/02/16	5	30.42	0	0.00	30.40	5	13,387	0.04%
2022/02/15	76	30.12	2	30.38	30.65	74	13,191	0.56%
2022/02/14	9	30.46	6	30.49	30.30	3	12,885	0.02%
2022/02/11	1	30.65	0	0.00	31.00	1	12,731	0.01%
2022/02/10	45	30.69	29.1	30.63	30.80	16	12,609	0.13%
2022/02/09	2	31.98	34	32.08	32.00	-32	12,229	-0.26%
2022/02/08	5	31.82	10.1	31.91	32.00	-5.1	12,001	-0.04%
2022/02/07	1	31.60	3	31.55	31.60	-2	11,987	-0.02%
2022/01/26	3	31.33	3	31.28	31.35	0	11,803	0.00%
2022/01/25	6	31.28	134	31.41	31.60	-128	11,590	-1.10%	大賣/鉅額交易
2022/01/24	22	30.66	15	31.21	31.45	7	11,204	0.06%
2022/01/21	1	31.05	49.1	31.08	31.25	-48.1	10,801	-0.45%
2022/01/20	4.1	31.19	75.2	31.23	31.50	-71.1	10,475	-0.68%
2022/01/19	61.7	30.78	94.1	31.00	30.95	-32.3	9,896	-0.33%
2022/01/18	21	30.14	3	30.07	30.00	18	8,844	0.20%
2022/01/17	0	0.00	4	30.13	30.15	-4	8,720	-0.05%
2022/01/14	6	29.77	1	29.85	29.85	5	8,630	0.06%
2022/01/13	10	29.83	6	29.93	30.00	4	8,751	0.05%
2022/01/12	6	29.64	3	29.58	29.75	3	8,633	0.03%
2022/01/11	26	29.25	2	29.30	29.35	24	8,401	0.29%
2022/01/10	9	29.15	0	0.00	29.10	9	8,222	0.11%
2022/01/07	2	28.98	2.4	29.12	29.05	-0.4	8,195	0.00%
2022/01/04	1	29.15	0	0.00	29.10	1	8,331	0.01%
2021/12/30	5.1	29.15	0	0.00	29.15	5.1	8,766	0.06%
2021/12/29	3	29.17	1	29.20	29.25	2	8,830	0.02%
2021/12/23	6.2	28.99	0	0.00	28.95	6.2	8,972	0.07%
2021/12/21	0	0.00	1	29.10	28.95	-1	8,999	-0.01%
2021/12/20	0	0.00	5	28.90	28.90	-5	8,949	-0.06%
2021/12/16	0	0.00	21	28.90	29.05	-21	8,842	-0.24%
2021/12/15	4	28.90	0	0.00	29.00	4	8,920	0.04%
2021/12/14	0	0.00	1	28.90	29.00	-1	9,055	-0.01%
2021/12/13	1	29.05	2	29.30	29.00	-1	9,093	-0.01%
2021/12/10	0	0.00	3	29.35	29.25	-3	9,183	-0.03%
2021/12/09	2	29.23	0	0.00	29.15	2	9,208	0.02%
2021/12/08	3	29.12	1	29.40	29.20	2	9,224	0.02%
2021/12/07	1	29.15	3	29.15	29.35	-2	9,211	-0.02%
2021/12/03	0	0.00	14	29.30	29.15	-14	9,194	-0.15%
2021/12/02	1	29.10	0	0.00	29.15	1	9,150	0.01%
2021/12/01	1	29.15	2	29.15	29.30	-1	9,177	-0.01%
2021/11/30	48	29.65	1	29.70	28.60	47	9,029	0.52%
2021/11/29	0	0.00	11	29.17	29.30	-11	8,533	-0.13%
2021/11/26	8	29.53	7	29.51	29.15	1	8,478	0.01%
2021/11/25	0	0.00	2	29.60	29.65	-2	8,556	-0.02%
2021/11/24	0	29.25	1	29.25	29.35	-1	8,523	-0.01%
2021/11/23	1	29.00	5	29.00	29.10	-4	8,519	-0.05%
2021/11/22	0	0.00	7	29.24	29.40	-7	8,569	-0.08%
2021/11/19	0	0.00	4	29.13	29.20	-4	8,606	-0.05%
2021/11/17	25.1	28.95	0	0.00	28.80	25.1	8,680	0.29%
2021/11/16	0.1	28.85	4	28.89	29.05	-3.9	8,713	-0.04%
2021/11/15	2	28.85	2	28.75	28.75	0	8,784	0.00%
2021/11/12	0	0.00	1	28.75	28.80	-1	8,839	-0.01%
2021/11/10	7.1	28.74	3	28.77	28.95	4.1	9,163	0.04%
2021/11/09	0	28.70	2	28.65	28.85	-2	9,297	-0.02%
2021/11/08	8	28.42	0	0.00	28.45	8	9,288	0.09%
2021/11/05	3	29.42	0	0.00	29.55	3	9,167	0.03%
2021/11/04	2	29.68	17	29.74	29.80	-15	9,214	-0.16%
2021/11/02	1	29.15	5	29.20	29.20	-4	9,382	-0.04%
2021/11/01	0	0.00	5	29.11	29.10	-5	9,537	-0.05%
2021/10/29	1	29.10	3	29.08	29.20	-2	9,619	-0.02%
2021/10/28	0	0.00	1.1	29.30	29.35	-1.1	9,800	-0.01%
2021/10/27	2	29.25	1	29.25	29.35	1	9,985	0.01%
2021/10/26	1	29.10	0	0.00	29.30	1	10,226	0.01%
2021/10/25	0	0.00	2	29.18	29.20	-2	10,286	-0.02%
2021/10/22	0	0.00	11	29.24	29.25	-11	10,483	-0.10%
2021/10/21	1	29.15	3	29.20	29.10	-2	10,481	-0.02%
2021/10/20	2	28.83	1	28.70	28.90	1	10,426	0.01%
2021/10/18	1	28.70	1	28.60	28.35	0	10,711	0.00%
2021/10/15	1	28.55	2	28.60	28.70	-1	12,208	-0.01%
2021/10/14	1	28.60	3	28.53	28.40	-2	12,692	-0.02%
2021/10/13	0.1	28.70	4.2	28.69	28.70	-4.2	12,980	-0.03%
2021/10/12	4	28.10	7	28.60	28.70	-3	13,135	-0.02%
2021/10/08	4	28.38	3	28.43	28.40	1	13,243	0.01%
2021/10/07	3	28.38	7	28.24	28.35	-4	13,279	-0.03%
2021/10/06	0	0.00	0.5	27.45	27.55	-0.5	13,170	0.00%
2021/10/05	1	27.15	0	0.00	27.40	1	13,192	0.01%
2021/10/04	4	27.33	0	0.00	27.15	4	13,283	0.03%
2021/10/01	3	27.25	2	27.28	27.45	1	13,427	0.01%
2021/09/29	3	27.20	0	0.00	27.25	3	13,541	0.02%
2021/09/27	0	0.00	1	27.70	27.60	-1	13,995	-0.01%
2021/09/24	2	27.70	4	27.89	27.70	-2	14,038	-0.01%
2021/09/23	0	0.00	2	27.70	27.75	-2	14,059	-0.01%
2021/09/22	1	27.35	1	27.35	27.40	0	14,101	0.00%
2021/09/17	0	0.00	1	27.75	27.70	-1	14,159	-0.01%
2021/09/16	4	27.61	0	0.00	27.70	4	14,152	0.03%
2021/09/15	1	27.55	4.5	27.57	27.75	-3.5	14,166	-0.02%
2021/09/13	10.4	27.01	0	0.00	27.05	10.4	14,016	0.07%
2021/09/08	9.1	27.20	0	0.00	27.20	9.1	14,292	0.06%
2021/09/07	17.1	27.45	1	27.50	27.45	16.1	14,376	0.11%
2021/09/06	2.1	27.65	11	27.77	27.55	-8.9	14,502	-0.06%
2021/09/03	1	27.65	0	0.00	27.55	1	14,530	0.01%
2021/09/02	14	27.60	0	0.00	27.50	14	14,725	0.10%
2021/09/01	3	27.63	4	27.59	27.55	-1	14,856	-0.01%
2021/08/31	31	27.40	0.6	27.53	27.40	30.4	14,874	0.20%
2021/08/30	0.1	27.50	2	27.65	27.65	-1.9	14,854	-0.01%
2021/08/27	0	0.00	0.5	27.50	27.50	-0.5	14,902	0.00%
2021/08/26	3.1	27.40	5	27.39	27.35	-1.9	14,962	-0.01%
2021/08/25	3	27.58	2	27.80	27.75	1	15,092	0.01%
2021/08/24	0	0.00	58	27.49	27.60	-58	15,225	-0.38%
2021/08/23	2.1	26.96	0	0.00	26.95	2.1	15,310	0.01%
2021/08/20	1	26.70	0	0.00	26.90	1	15,435	0.01%
2021/08/19	7.7	26.69	1	26.60	26.70	6.7	16,216	0.04%
2021/08/18	9.6	26.70	7	27.00	27.00	2.6	16,212	0.02%
2021/08/17	6.9	26.84	1	26.85	26.75	5.9	16,279	0.04%
2021/08/16	8	26.81	3.1	26.79	26.70	4.9	16,316	0.03%
2021/08/13	3	27.08	6	27.15	27.15	-3	16,292	-0.02%
2021/08/12	6	27.24	3	27.30	27.35	3	16,283	0.02%
2021/08/11	1	27.20	0	0.00	27.20	1	16,355	0.01%
2021/08/10	4.2	27.14	3	27.15	27.20	1.2	16,448	0.01%
2021/08/09	3	27.32	3	27.28	27.30	0	16,610	0.00%
2021/08/06	60	27.25	11	27.62	27.70	49	16,679	0.29%
2021/08/05	4.1	27.14	1	27.10	27.10	3.1	16,561	0.02%
2021/08/04	9	27.22	0	0.00	27.30	9	16,863	0.05%
2021/08/03	16.5	27.20	0	0.00	27.40	16.5	17,018	0.10%
2021/08/02	9	27.53	12	27.63	27.60	-3	17,057	-0.02%
2021/07/30	29	27.85	0.5	28.05	27.75	28.5	16,996	0.17%
2021/07/29	4	28.00	5	28.20	28.00	-1	16,936	-0.01%
2021/07/28	5	27.89	12	27.94	28.05	-7	17,088	-0.04%
2021/07/27	5	28.13	13	28.11	28.15	-8	17,297	-0.05%
2021/07/26	3.5	28.21	6	28.36	28.10	-2.5	17,603	-0.01%
2021/07/23	4	28.19	10	28.08	28.10	-6	17,588	-0.03%
2021/07/22	47.1	28.22	1	28.30	28.20	46.1	17,556	0.26%
2021/07/21	86	28.16	3	28.17	28.05	83	17,414	0.48%
2021/07/20	44	31.26	0	0.00	31.20	44	16,072	0.27%
2021/07/19	20.2	31.67	122.7	31.40	31.65	-102.5	15,731	-0.65%	大賣/鉅額交易
2021/07/16	29	31.76	9.1	31.75	31.75	19.9	15,823	0.13%
2021/07/15	7	32.15	1	32.05	31.95	6	15,840	0.04%
2021/07/14	34	32.15	5	32.30	32.10	29	15,771	0.18%
2021/07/13	5	32.49	5	32.45	32.20	0	15,830	0.00%
2021/07/12	2	32.70	9	32.74	32.65	-7	15,761	-0.04%
2021/07/09	1	32.70	3	32.68	32.70	-2	15,802	-0.01%
2021/07/08	2	32.82	11.4	32.91	32.80	-9.3	16,007	-0.06%
2021/07/07	6	32.71	16	32.74	32.75	-10	16,035	-0.06%
2021/07/06	3	32.67	3	32.68	32.70	0	16,221	0.00%
2021/07/05	19	32.58	68.3	32.63	32.55	-49.3	16,263	-0.30%
2021/07/02	11.2	32.01	23	31.83	32.35	-11.9	16,203	-0.07%
2021/07/01	18.5	31.29	5.1	31.22	31.05	13.4	16,089	0.08%
2021/06/30	4	30.94	7	30.97	31.00	-3	16,096	-0.02%
2021/06/29	24	30.71	11	30.75	30.75	13	16,144	0.08%
2021/06/28	10	30.85	7	30.89	30.80	3	16,267	0.02%
2021/06/25	4	30.76	0	0.00	30.80	4	16,274	0.02%
2021/06/24	3	30.50	2	30.53	30.40	1	16,354	0.01%
2021/06/23	2.3	30.42	1	30.60	30.40	1.3	16,487	0.01%
2021/06/22	4	30.41	1	30.75	30.40	3	16,918	0.02%
2021/06/21	6	30.38	0	0.00	30.30	6	17,834	0.03%
2021/06/18	4	30.85	1	30.75	30.65	3	18,194	0.02%
2021/06/17	3.1	30.77	3	30.90	30.60	0.1	18,405	0.00%
2021/06/16	5	30.40	5	30.66	30.60	0	19,062	0.00%
2021/06/15	0	0.00	2	30.25	30.15	-2	19,614	-0.01%
2021/06/10	4	30.06	0	0.00	30.25	4	19,681	0.02%
2021/06/09	6.4	30.17	1	30.25	30.20	5.4	19,730	0.03%
2021/06/08	3	30.77	1	30.65	30.65	2	19,762	0.01%
2021/06/07	11	30.50	1	30.55	30.55	10	19,818	0.05%
2021/06/04	4	30.88	5	30.85	30.95	-1	19,841	-0.01%
2021/06/03	8	31.29	7	31.35	31.25	1	19,870	0.01%
2021/06/02	9	31.33	30	31.35	31.35	-21	19,923	-0.11%
2021/06/01	3	31.33	27.5	31.20	31.40	-24.5	19,887	-0.12%
2021/05/31	4.3	30.53	3	30.67	30.75	1.3	19,846	0.01%
2021/05/28	0	0.00	2	30.13	30.55	-2	19,835	-0.01%
2021/05/27	10	29.62	0	0.00	29.55	10	19,905	0.05%
2021/05/26	22	29.84	3	29.98	29.70	19	19,518	0.10%
2021/05/25	13.2	29.54	2	29.63	29.55	11.2	19,581	0.06%
2021/05/24	2.2	29.15	3	29.03	29.30	-0.8	19,634	0.00%
2021/05/21	12	29.43	3	29.10	29.10	9	19,682	0.05%
2021/05/20	56	29.27	25	29.24	29.20	31	19,584	0.16%
2021/05/19	7.1	28.99	0	0.00	29.15	7.1	19,594	0.04%
2021/05/18	11.5	28.47	7	28.79	28.70	4.5	19,648	0.02%
2021/05/17	57	28.37	7	28.10	27.90	50	19,605	0.26%
2021/05/14	26	29.56	1	29.55	29.55	25	19,375	0.13%
2021/05/13	7	29.57	14.1	29.20	29.70	-7.1	19,318	-0.04%
2021/05/12	19	29.74	12	29.78	30.00	7	19,135	0.04%
2021/05/11	28	30.52	1.9	30.85	30.50	26.1	18,813	0.14%
2021/05/10	14	30.49	4	30.85	31.20	10	18,683	0.05%
2021/05/07	8.1	30.96	2	31.05	31.15	6.1	19,015	0.03%
2021/05/06	13	30.85	1	31.15	30.75	12	19,568	0.06%
2021/05/05	8	30.97	2	31.00	30.80	6	20,029	0.03%
2021/05/04	8.1	31.08	18	31.04	31.15	-9.9	19,961	-0.05%
2021/05/03	52	31.94	5.4	31.76	31.65	46.7	19,780	0.24%
2021/04/29	3	32.65	4.4	32.51	32.70	-1.4	19,586	-0.01%
2021/04/28	6	32.65	40.1	32.65	32.70	-34.1	19,594	-0.17%
2021/04/27	0	0.00	3	32.68	32.60	-3	19,730	-0.02%
2021/04/26	11.1	32.70	6	32.78	32.80	5.1	19,659	0.03%
2021/04/23	26	32.24	0.1	32.35	32.45	25.9	19,574	0.13%
2021/04/22	41	32.67	25	32.62	32.55	16	19,688	0.08%
2021/04/21	4	33.00	10	33.05	33.00	-6	19,681	-0.03%
2021/04/20	3	33.10	6.2	33.10	33.10	-3.2	19,604	-0.02%
2021/04/19	19.6	33.06	17	33.10	33.05	2.6	19,556	0.01%
2021/04/16	23	32.95	5	32.95	32.95	18	19,469	0.09%
2021/04/15	21	32.85	10	32.83	32.85	11	19,541	0.06%
2021/04/14	10	32.87	3.1	33.05	33.00	6.9	19,450	0.04%
2021/04/13	11	33.45	6	33.42	33.15	5	19,250	0.03%
2021/04/12	14	33.50	3	33.50	33.40	11	19,191	0.06%
2021/04/09	35.1	33.76	22	33.78	33.70	13.1	19,040	0.07%
2021/04/08	34	33.59	29	33.63	33.55	5	18,929	0.03%
2021/04/07	15	33.45	2	33.65	33.45	13	18,819	0.07%
2021/04/06	22	33.44	1.2	33.45	33.40	20.8	18,656	0.11%
2021/04/01	18	33.44	0	0.00	33.40	18	18,698	0.10%
2021/03/31	17	33.58	0.5	33.75	33.50	16.5	18,637	0.09%
2021/03/30	1	33.75	11.2	33.62	33.85	-10.2	18,519	-0.05%
2021/03/29	22	33.32	5	33.48	33.55	17	18,451	0.09%
2021/03/26	31	33.29	8	33.36	33.45	23	18,397	0.13%
2021/03/25	23	33.10	346.3	33.02	33.20	-323.3	18,661	-1.73%	大賣/鉅額交易
2021/03/24	49	33.83	18	33.84	33.75	31	18,375	0.17%
2021/03/23	5	33.96	63.6	34.49	34.75	-58.6	17,678	-0.33%
2021/03/22	7	34.18	23	34.21	34.35	-16	17,445	-0.09%
2021/03/19	31	33.74	32.1	33.74	33.85	-1.1	17,615	-0.01%
2021/03/18	12.1	33.91	24.2	33.64	33.85	-12.2	17,268	-0.07%
2021/03/17	3	32.58	12	32.70	32.65	-9	16,685	-0.05%
2021/03/16	1	32.70	36	32.60	32.60	-35	16,767	-0.21%
2021/03/15	81.7	32.60	3.2	32.56	32.60	78.5	16,836	0.47%
2021/03/12	127	32.29	6.1	32.41	32.40	120.9	16,874	0.72%	大買/鉅額交易
2021/03/11	70	32.15	0.5	32.20	32.25	69.5	16,894	0.41%
2021/03/10	62.2	32.10	3.1	32.21	32.10	59.1	16,992	0.35%
2021/03/09	3	31.85	2	31.95	32.00	1	17,174	0.01%
2021/03/08	1	31.70	4	31.78	31.80	-3	17,336	-0.02%
2021/03/05	2	31.23	6	31.39	31.65	-4	17,400	-0.02%
2021/03/04	3	31.18	0	0.00	31.35	3	17,900	0.02%
2021/03/03	6.5	31.29	4	31.25	31.40	2.5	17,975	0.01%
2021/03/02	30	31.54	41	32.10	31.35	-11	17,826	-0.06%
2021/02/26	49.5	31.52	0.5	32.00	32.00	49	17,634	0.28%
2021/02/25	2	31.60	25	31.90	31.70	-23	17,263	-0.13%
2021/02/24	8.1	32.17	25	32.08	31.90	-17	17,199	-0.10%
2021/02/23	32	31.75	5	31.73	31.80	27	17,047	0.16%
2021/02/22	3	31.18	6.2	31.30	31.30	-3.2	16,982	-0.02%
2021/02/19	1.8	30.89	0	0.00	31.15	1.8	17,001	0.01%
2021/02/18	10	30.85	5	30.95	30.80	5	17,007	0.03%
2021/02/17	0.5	30.95	23	30.99	31.00	-22.5	17,080	-0.13%
2021/02/05	6	30.80	0	0.00	30.80	6	17,294	0.03%
2021/02/04	5	31.01	0	0.00	30.75	5	17,281	0.03%
2021/02/03	3	30.95	0	0.00	31.10	3	17,275	0.02%
2021/02/02	3	31.05	0	0.00	31.15	3	17,264	0.02%
2021/02/01	0	30.85	0	0.00	31.10	0	17,212	0.00%
2021/01/29	14	32.01	3	31.67	31.25	11	17,075	0.06%
2021/01/28	18	32.92	55	32.64	32.70	-37	16,547	-0.22%
2021/01/27	26	32.19	74	31.95	32.35	-48	15,969	-0.30%
2021/01/26	7	31.14	4	31.20	30.85	3	15,400	0.02%
2021/01/25	17	31.25	12	31.17	31.20	5	15,324	0.03%
2021/01/22	12	30.74	4	30.70	30.70	8	15,169	0.05%
2021/01/21	17	30.11	1	30.25	29.90	16	15,053	0.11%
2021/01/20	27.2	30.50	0	0.00	30.00	27.2	15,065	0.18%
2021/01/19	0	0.00	1	30.90	30.75	-1	14,868	-0.01%
2021/01/18	4	30.68	2	30.90	30.65	2	14,940	0.01%
2021/01/15	11	31.28	38	31.66	31.00	-27	14,884	-0.18%
2021/01/14	34	31.63	9.7	31.53	31.65	24.3	14,880	0.16%
2021/01/13	1.1	31.05	14	31.03	30.90	-12.9	14,588	-0.09%
2021/01/12	2	30.60	1	30.65	30.85	1	14,473	0.01%
2021/01/11	10	30.80	1	30.90	31.00	9	14,358	0.06%
2021/01/08	2	30.85	1	30.75	31.00	1	14,310	0.01%
2021/01/07	2	30.53	1.3	30.56	30.50	0.7	14,310	0.00%
2021/01/06	5	30.32	1	30.25	30.35	4	14,332	0.03%
2021/01/05	4	30.51	2	30.45	30.50	2	14,261	0.01%
2021/01/04	6	30.85	4	30.86	30.80	2	14,338	0.01%
2020/12/31	4	31.05	0	0.00	31.00	4	14,232	0.03%
2020/12/30	8	30.79	1	31.00	31.15	7	14,284	0.05%
2020/12/29	23	31.03	2	31.10	30.95	21	14,241	0.15%
2020/12/28	10	30.92	0	0.00	31.05	10	14,242	0.07%
2020/12/25	9.1	30.65	0	0.00	30.55	9.1	14,281	0.06%
2020/12/24	2	30.50	20	30.43	30.65	-18	14,304	-0.13%
2020/12/23	1	30.05	5	30.05	30.00	-4	14,316	-0.03%
2020/12/22	28	30.09	13	30.17	30.05	15	14,312	0.10%
2020/12/21	29.1	29.36	22	30.01	30.05	7.1	14,500	0.05%
2020/12/18	6	30.29	5	30.37	30.20	1	14,448	0.01%
2020/12/17	7	30.42	0	0.00	30.40	7	14,367	0.05%
2020/12/16	6.1	30.56	6	30.72	31.05	0.1	14,155	0.00%
2020/12/15	41.4	30.15	13.2	30.14	30.05	28.2	14,004	0.20%
2020/12/14	30	30.76	12	30.58	31.05	18	13,637	0.13%
2020/12/11	10	31.53	8	31.44	31.60	2	13,407	0.01%
2020/12/10	3	31.60	3	31.52	31.65	0	13,431	0.00%
2020/12/09	14	32.05	7	32.12	32.15	7	13,358	0.05%
2020/12/08	1	31.85	4	31.88	31.80	-3	13,298	-0.02%
2020/12/07	16	31.37	13	31.47	31.55	3	13,328	0.02%
2020/12/04	9	31.12	15	31.23	31.30	-6	13,346	-0.04%
2020/12/03	8	31.23	7	31.12	31.30	1	13,311	0.01%
2020/12/02	16.2	31.04	22	31.09	31.45	-5.8	13,065	-0.04%
2020/12/01	13	30.43	5.1	30.74	30.65	7.9	12,992	0.06%
2020/11/30	20	30.54	34	31.01	29.85	-14	12,941	-0.11%
2020/11/27	3	30.82	12	30.80	30.95	-9	12,362	-0.07%
2020/11/26	1	30.15	10.4	30.17	30.30	-9.4	12,214	-0.08%
2020/11/25	1	30.35	1	30.05	30.05	0	12,470	0.00%
2020/11/24	10	30.05	6	30.15	30.25	4	12,502	0.03%
2020/11/23	13.4	30.18	23	30.10	30.10	-9.6	12,574	-0.08%
2020/11/20	0	0.00	1	30.00	30.05	-1	12,639	-0.01%
2020/11/19	4.3	29.94	4	30.00	29.95	0.3	13,095	0.00%
2020/11/18	10	30.05	2	30.10	30.15	8	13,270	0.06%
2020/11/17	1	30.15	3	30.20	30.30	-2	13,303	-0.02%
2020/11/16	4.9	30.44	21	30.40	30.40	-16.1	13,666	-0.12%
2020/11/13	45	30.20	38	30.09	30.30	7	13,937	0.05%
2020/11/11	0	0.00	1	29.35	29.45	-1	13,805	-0.01%
2020/11/10	1	29.30	2	29.45	29.15	-1	13,896	-0.01%
2020/11/09	0	0.00	2	29.45	29.50	-2	14,204	-0.01%
2020/11/05	9	29.30	2	29.35	29.10	7	14,507	0.05%
2020/11/04	15	29.02	5	29.07	29.00	10	14,677	0.07%
2020/11/03	0	0.00	5	28.73	28.75	-5	14,804	-0.03%
2020/11/02	8	28.26	0	0.00	28.35	8	14,923	0.05%
2020/10/30	3	28.52	1	28.60	28.50	2	15,195	0.01%
2020/10/29	3	28.72	1	28.80	28.70	2	15,516	0.01%
2020/10/28	0	0.00	8	29.39	29.15	-8	15,648	-0.05%
2020/10/27	1	29.00	4	29.06	29.00	-3	15,788	-0.02%
2020/10/26	2	29.33	1	29.50	29.30	1	15,965	0.01%
2020/10/23	11	28.95	0	0.00	28.85	11	15,965	0.07%
2020/10/22	2	28.50	0	0.00	28.75	2	16,121	0.01%
2020/10/19	2	28.85	0	0.00	28.80	2	17,134	0.01%
2020/10/16	14	28.90	2	29.18	28.80	12	17,377	0.07%
2020/10/15	1	29.15	4	29.51	29.10	-3	17,940	-0.02%
2020/10/14	0	0.00	1	29.05	29.05	-1	18,796	-0.01%
2020/10/13	7	28.49	1	28.60	28.70	6	19,194	0.03%
2020/10/12	9	28.96	1	28.90	28.85	8	19,999	0.04%
2020/10/08	0	0.00	10	29.59	29.70	-10	20,058	-0.05%
2020/10/07	3	29.35	0	0.00	29.35	3	20,337	0.01%
2020/10/05	0	0.00	5	29.60	29.55	-5	20,907	-0.02%
2020/09/30	7	30.06	9	30.04	29.80	-2	21,182	-0.01%
2020/09/29	1	29.35	0	0.00	29.40	1	21,694	0.00%
2020/09/28	0	0.00	5	29.70	29.70	-5	22,677	-0.02%
2020/09/25	18	28.93	11	29.25	29.15	7	23,163	0.03%
2020/09/24	24	29.00	4	28.88	28.85	20	23,278	0.09%
2020/09/23	13	29.82	8	30.08	29.95	5	23,293	0.02%
2020/09/22	12	29.14	8	29.06	29.10	4	23,223	0.02%
2020/09/21	4	29.73	2	29.75	29.50	2	23,384	0.01%
2020/09/17	11	30.02	4.1	29.77	29.65	6.9	24,067	0.03%
2020/09/16	7	30.21	143.3	30.14	30.10	-136.3	24,572	-0.55%	大賣/鉅額交易
2020/09/15	8	29.79	1	29.75	29.75	7	24,802	0.03%
2020/09/14	26	29.85	7	30.04	30.10	19	25,480	0.07%
2020/09/11	7	29.75	16	29.87	29.90	-9	26,124	-0.03%
2020/09/10	63	30.13	33	29.83	29.80	30	26,381	0.11%
2020/09/09	6	30.09	11	30.18	30.45	-5	26,211	-0.02%
2020/09/08	31	30.72	3	30.80	30.70	28	26,220	0.11%
2020/09/07	8	31.34	8.1	31.20	31.30	-0.1	26,257	0.00%
2020/09/04	7	31.16	0	31.75	31.75	7	26,490	0.03%
2020/09/03	13	32.07	0	0.00	31.70	13	26,531	0.05%
2020/09/02	0	0.00	1	32.35	32.25	-1	26,768	0.00%
2020/09/01	13	31.93	3	32.35	32.35	10	26,957	0.04%
2020/08/31	11	32.23	9	32.56	31.90	2	26,976	0.01%
2020/08/28	8	32.53	2	32.65	32.60	6	26,817	0.02%
2020/08/27	1	33.05	3	33.25	33.15	-2	26,914	-0.01%
2020/08/26	5	33.51	7.3	33.60	33.60	-2.3	26,905	-0.01%
2020/08/25	18	33.52	15.7	33.66	34.00	2.3	26,848	0.01%
2020/08/24	4	31.99	6	32.57	32.60	-2	26,739	-0.01%
2020/08/21	3	31.10	7	31.37	31.30	-4	26,576	-0.02%
2020/08/20	14	31.14	18	30.89	30.90	-4	26,599	-0.02%
2020/08/19	29.2	32.88	12	32.71	32.40	17.2	26,146	0.07%
2020/08/18	14	34.03	1	34.00	33.90	13	25,677	0.05%
2020/08/17	7	34.44	3.4	34.57	34.50	3.6	25,642	0.01%
2020/08/14	24	34.92	14	34.95	34.75	10	25,563	0.04%
2020/08/13	3	35.15	28	35.32	34.85	-25	25,531	-0.10%
2020/08/12	0	0.00	11	34.37	34.70	-11	25,390	-0.04%
2020/08/11	8	34.14	4	33.98	34.00	4	25,355	0.02%
2020/08/10	7.2	34.38	1	34.80	34.50	6.2	25,399	0.02%
2020/08/07	7.5	34.92	3	35.02	34.90	4.5	25,411	0.02%
2020/08/06	3	34.90	21.4	34.75	34.95	-18.4	25,295	-0.07%
2020/08/05	21	35.24	12	35.47	34.90	9	25,235	0.04%
2020/08/04	2	34.50	44	34.71	35.00	-42	24,978	-0.17%
2020/08/03	15	33.87	0	0.00	33.85	15	24,798	0.06%
2020/07/31	5	34.70	2	34.73	34.50	3	24,671	0.01%
2020/07/30	3	34.48	13	34.55	34.60	-10	24,446	-0.04%
2020/07/29	2	33.78	5	33.90	33.80	-3	24,306	-0.01%
2020/07/28	2	33.50	0	0.00	33.25	2	24,304	0.01%
2020/07/27	9	33.44	20	33.45	33.25	-11	24,479	-0.04%
2020/07/24	25	34.54	13	33.84	34.10	12	24,440	0.05%
2020/07/23	3	35.20	25	35.18	35.60	-22	23,976	-0.09%
2020/07/22	4	34.13	4	34.24	34.25	0	23,476	0.00%
2020/07/21	39	34.14	16	34.06	33.90	23	23,295	0.10%
2020/07/20	20.2	32.63	15.2	33.05	32.95	4.9	22,719	0.02%
2020/07/17	5.2	35.67	1	35.55	35.80	4.2	21,717	0.02%
2020/07/16	6	35.42	28	35.71	36.00	-22	21,458	-0.10%
2020/07/15	0	0.00	1	34.20	34.05	-1	20,700	0.00%
2020/07/14	3	33.92	0	0.00	34.10	3	20,543	0.01%
2020/07/13	1	33.65	70	34.15	34.20	-69	20,361	-0.34%
2020/07/10	24.2	32.82	5	33.48	32.55	19.2	20,175	0.10%
2020/07/09	38.4	33.58	9	34.02	33.40	29.4	20,251	0.15%
2020/07/08	47.2	33.56	20	33.51	33.45	27.2	19,957	0.14%
2020/07/07	55.2	34.88	5.1	34.41	34.50	50.1	19,252	0.26%
2020/07/06	95	37.98	47.3	38.27	38.65	47.7	18,297	0.26%
2020/07/03	6	37.25	5	37.30	37.20	1	17,841	0.01%
2020/07/02	12.1	36.89	1	37.35	37.15	11.1	17,796	0.06%
2020/07/01	13	36.87	8	37.11	36.80	5	17,701	0.03%
2020/06/30	3	35.80	1	36.00	35.80	2	17,522	0.01%
2020/06/29	12	35.44	10	35.62	35.65	2	17,474	0.01%
2020/06/24	6	35.96	13	35.98	35.65	-7	17,243	-0.04%
2020/06/23	14	35.93	56	35.74	36.00	-42	17,191	-0.24%
2020/06/22	3	34.90	24	34.84	34.80	-21	17,223	-0.12%
2020/06/19	24	34.58	17	34.74	34.65	7	16,876	0.04%
2020/06/18	12.1	33.13	275	34.00	34.00	-262.9	16,268	-1.62%	大賣/鉅額交易
2020/06/17	12	31.68	39.1	32.16	32.25	-27.1	15,614	-0.17%
2020/06/16	0	0.00	55.3	31.39	31.45	-55.3	15,581	-0.35%
2020/06/15	1	30.80	6	31.29	31.10	-5	15,850	-0.03%
2020/06/12	11	30.17	7	30.34	30.70	4	15,963	0.03%
2020/06/11	51	30.85	7.1	31.08	30.65	43.9	16,131	0.27%
2020/06/10	10	31.35	4.3	31.44	31.45	5.7	16,046	0.04%
2020/06/09	297	31.21	3	31.20	31.15	294	16,115	1.82%	大買/鉅額交易
2020/06/08	0	0.00	38.8	30.24	30.45	-38.8	16,095	-0.24%
2020/06/05	10	29.90	1.4	29.82	29.80	8.6	15,920	0.05%
2020/06/04	0	0.00	2.3	29.74	29.85	-2.3	15,885	-0.01%
2020/06/03	0	0.00	41	29.60	29.55	-41	15,994	-0.26%
2020/06/02	6	29.20	0	0.00	29.15	6	15,975	0.04%
2020/06/01	0	0.00	5	28.95	29.00	-5	15,911	-0.03%
2020/05/29	6.2	28.29	0	0.00	28.60	6.2	15,862	0.04%
2020/05/28	5	28.63	5	28.83	28.50	0	15,593	0.00%
2020/05/27	3	28.40	3	28.47	28.60	0	15,671	0.00%
2020/05/26	0	0.00	2	28.28	28.20	-2	15,660	-0.01%
2020/05/25	8	28.04	0	0.00	28.20	8	15,661	0.05%
2020/05/22	0	0.00	5	28.23	28.40	-5	15,642	-0.03%
2020/05/21	1	28.30	3	28.35	28.35	-2	15,516	-0.01%
2020/05/20	3.2	28.42	4	28.50	28.15	-0.8	15,471	-0.01%
2020/05/19	35	28.20	118	28.15	28.30	-83	15,304	-0.54%	大賣/
2020/05/18	17	27.61	2	27.85	27.55	15	15,109	0.10%
2020/05/15	15	28.24	52	28.12	28.10	-37	14,963	-0.25%
2020/05/14	1	27.95	7	27.86	27.95	-6	14,826	-0.04%
2020/05/13	1.3	27.51	0	0.00	27.55	1.3	14,627	0.01%
2020/05/12	3	27.55	2	27.65	27.50	1	14,527	0.01%
2020/05/11	6	27.85	7	27.83	27.80	-1	14,438	-0.01%
2020/05/08	36	27.55	12	27.39	27.45	24	14,348	0.17%
2020/05/07	3	27.75	2	27.78	27.70	1	14,148	0.01%
2020/05/06	0	0.00	2	27.83	27.80	-2	14,116	-0.01%
2020/05/05	5	27.83	5	27.96	27.75	0	14,084	0.00%
2020/05/04	5	27.54	1	27.90	27.85	4	14,076	0.03%
2020/04/30	1	27.70	55	28.15	28.25	-54	14,023	-0.39%
2020/04/29	3	27.07	60	27.21	27.70	-57	13,812	-0.41%
2020/04/28	1	26.65	6	26.73	26.90	-5	13,693	-0.04%
2020/04/27	4	26.43	3	26.40	26.50	1	14,075	0.01%
2020/04/24	0	0.00	4.2	26.10	26.00	-4.2	14,009	-0.03%
2020/04/23	0	0.00	1	25.80	26.00	-1	14,093	-0.01%
2020/04/22	1	25.60	0	0.00	25.55	1	14,082	0.01%
2020/04/21	7.3	25.52	0	0.00	25.30	7.3	14,140	0.05%
2020/04/20	10	26.01	1	26.00	26.00	9	14,000	0.06%
2020/04/17	48	26.12	2	26.58	26.05	46	13,943	0.33%
2020/04/16	16	26.16	2	26.15	26.20	14	13,857	0.10%
2020/04/15	17.3	26.49	12	26.50	26.50	5.3	13,799	0.04%
2020/04/14	14	26.71	6	26.71	26.70	8	13,667	0.06%
2020/04/13	6	25.42	3	25.60	25.65	3	13,389	0.02%
2020/04/10	0	0.00	4	25.19	25.25	-4	13,364	-0.03%
2020/04/09	12	25.17	5	25.18	25.05	7	13,461	0.05%
2020/04/08	10	25.15	39	25.19	25.10	-29	13,400	-0.22%
2020/04/07	7	25.37	4	25.55	25.20	3	13,319	0.02%
2020/04/06	5	25.12	53	25.10	25.15	-48	13,189	-0.36%
2020/04/01	1	24.40	1	24.50	24.40	0	12,942	0.00%
2020/03/31	1	24.10	36	24.12	24.50	-35	12,762	-0.27%
2020/03/30	4	23.50	3	23.80	23.85	1	12,531	0.01%
2020/03/27	9	23.97	20.3	24.02	23.75	-11.3	12,401	-0.09%
2020/03/26	7	24.09	26	24.27	24.00	-19	12,097	-0.16%
2020/03/24	0	0.00	8	20.95	21.10	-8	11,524	-0.07%
2020/03/23	2	19.28	0	0.00	19.20	2	11,424	0.02%
2020/03/20	20	20.18	5	20.25	20.40	15	11,436	0.13%
2020/03/19	51	19.00	7.1	18.90	18.65	43.9	11,212	0.39%
2020/03/18	21	20.37	6	20.63	20.10	15	10,953	0.14%
2020/03/17	14	21.07	0	0.00	20.80	14	10,800	0.13%
2020/03/16	5	22.15	1.5	22.23	22.15	3.5	10,897	0.03%
2020/03/13	41	22.34	10	22.20	23.00	31	10,808	0.29%
2020/03/12	31	23.89	0	0.00	23.65	31	10,546	0.29%
2020/03/11	25	24.93	7.7	25.12	24.70	17.3	10,399	0.17%
2020/03/10	64	24.79	31	24.95	25.05	33	10,345	0.32%
2020/03/09	2	25.60	1	25.05	25.30	1	10,423	0.01%
2020/03/06	13	26.42	2	26.30	26.25	11	10,701	0.10%
2020/03/05	1	27.25	0	0.00	27.20	1	10,607	0.01%
2020/03/04	0	0.00	10	27.20	27.20	-10	10,769	-0.09%
2020/03/02	0	0.00	11	27.05	26.55	-11	10,732	-0.10%
2020/02/27	1	27.05	2	27.33	27.05	-1	10,841	-0.01%
2020/02/25	20	27.01	8.1	27.15	27.25	11.9	10,791	0.11%
2020/02/24	6	27.53	16	27.55	27.45	-10	10,898	-0.09%
2020/02/21	0	0.00	2.2	27.99	27.90	-2.2	10,999	-0.02%
2020/02/19	0	0.00	1	27.95	28.10	-1	11,376	-0.01%
2020/02/18	0	0.00	1	27.70	27.85	-1	11,906	-0.01%
2020/02/17	6.3	27.71	0.2	27.65	27.60	6.1	12,063	0.05%
2020/02/14	0	0.00	0.5	28.25	28.30	-0.5	12,350	0.00%
2020/02/13	0	0.00	2	28.20	28.30	-2	12,462	-0.02%
2020/02/12	0	0.00	12	28.02	28.25	-12	12,603	-0.10%
2020/02/11	0.1	27.90	0	0.00	28.00	0.1	12,951	0.00%
2020/02/10	12.1	27.89	54	27.80	27.95	-42	13,055	-0.32%
2020/02/07	0	0.00	58	28.16	28.25	-58	13,396	-0.43%
2020/02/06	0	0.00	7	28.22	28.25	-7	13,598	-0.05%
2020/02/05	1.1	27.75	1	27.65	27.80	0.1	13,831	0.00%
2020/02/04	2	27.70	1	27.65	28.00	1	13,873	0.01%
2020/02/03	1	26.75	0	0.00	27.00	1	14,180	0.01%
2020/01/31	3	27.55	20	27.50	27.25	-17	14,150	-0.12%
2020/01/30	18	27.16	24	27.13	27.20	-6	14,227	-0.04%
2020/01/20	0	0.00	1	29.25	29.40	-1	13,968	-0.01%
2020/01/16	0	0.00	0.1	28.80	28.90	-0.1	14,048	0.00%
2020/01/15	5	28.88	0	0.00	28.90	5	14,243	0.04%
2020/01/13	0	0.00	2	28.70	28.75	-2	14,328	-0.01%
2020/01/10	0	0.00	1	28.75	28.75	-1	14,387	-0.01%
2020/01/08	5	28.30	0	28.10	28.10	5	14,552	0.03%
2020/01/07	0	0.00	14	28.35	28.50	-14	14,568	-0.10%
2020/01/06	1	28.05	5	28.10	28.00	-4	14,593	-0.03%
2020/01/03	0	0.00	1	28.70	28.30	-1	14,687	-0.01%
2020/01/02	6	28.53	0	0.00	28.40	6	14,707	0.04%
2019/12/30	2	28.58	0	0.00	28.60	2	14,838	0.01%
2019/12/26	0	0.00	0.3	28.90	28.90	-0.3	14,936	0.00%
2019/12/25	4	29.00	0	0.00	29.10	4	15,064	0.03%
2019/12/24	2	28.88	6	29.15	28.70	-4	15,224	-0.03%
2019/12/17	0	0.00	2	29.75	29.80	-2	16,488	-0.01%
2019/12/16	0.3	29.25	0	0.00	29.30	0.3	16,446	0.00%
2019/12/13	12	29.73	9.1	29.79	29.85	2.9	16,464	0.02%
2019/12/12	5	29.85	6	29.86	29.60	-1	16,528	-0.01%
2019/12/11	4.4	29.79	5	29.64	29.50	-0.6	16,473	0.00%
2019/12/10	0	0.00	0.4	29.30	29.45	-0.4	16,087	0.00%
2019/12/06	1	29.15	10	29.45	29.20	-9	16,193	-0.06%
2019/12/05	0	0.00	3	29.00	29.00	-3	16,010	-0.02%
2019/12/04	6	28.95	5	28.88	29.00	1	16,134	0.01%
2019/12/03	5	28.93	19.5	28.82	28.90	-14.5	16,043	-0.09%
2019/12/02	0	0.00	0.1	27.70	27.80	-0.1	15,582	0.00%
2019/11/29	11	28.00	20.7	27.80	27.70	-9.7	15,501	-0.06%
2019/11/28	5.3	28.61	0	0.00	28.55	5.3	15,398	0.03%
2019/11/27	6	28.61	0	0.00	29.00	6	15,720	0.04%
2019/11/26	6	28.88	0	0.00	28.90	6	15,593	0.04%
2019/11/25	3	28.87	1.2	29.06	28.95	1.8	15,329	0.01%
2019/11/22	0.5	29.05	50.3	29.20	29.20	-49.8	15,395	-0.32%
2019/11/21	1.2	29.04	0	29.00	29.10	1.2	15,428	0.01%
2019/11/20	0	0.00	23	29.38	29.40	-23	15,357	-0.15%
2019/11/19	1.4	28.88	3	29.03	29.25	-1.7	15,375	-0.01%
2019/11/18	9.4	28.99	1	29.00	29.00	8.4	15,283	0.05%
2019/11/15	21.3	28.84	8	29.04	28.65	13.3	15,348	0.09%
2019/11/14	10	28.45	28	28.36	28.45	-18	14,816	-0.12%
2019/11/13	3	28.38	15.1	28.35	28.15	-12.1	14,716	-0.08%
2019/11/12	10	27.80	0	0.00	27.80	10	14,432	0.07%
2019/11/11	1	28.45	1	28.10	27.90	0	14,370	0.00%
2019/11/08	7	28.21	123	28.34	28.35	-116	14,454	-0.80%	大賣/鉅額交易
2019/11/07	0	0.00	9	27.45	27.40	-9	14,066	-0.06%
2019/11/06	105	27.10	2	27.13	27.25	103	13,955	0.74%	大買/鉅額交易
2019/11/05	27	28.11	0.5	27.75	27.85	26.5	13,638	0.19%
2019/11/04	7	28.16	52.1	28.19	28.40	-45.1	13,530	-0.33%
2019/11/01	7	27.98	15	27.95	28.00	-8	13,342	-0.06%
2019/10/31	4	27.95	22	27.78	27.95	-18	13,405	-0.13%
2019/10/30	5	27.15	18	27.60	27.45	-13	13,076	-0.10%
2019/10/29	19.1	27.36	5	27.26	27.40	14.1	13,054	0.11%
2019/10/28	5	27.91	3	27.70	27.80	2	12,961	0.02%
2019/10/25	9.1	27.32	10.2	27.34	27.50	-1.2	12,842	-0.01%
2019/10/24	3.8	27.32	14.6	27.28	27.35	-10.8	12,854	-0.08%
2019/10/23	5	26.95	4	27.16	27.20	1	12,839	0.01%
2019/10/22	0.2	26.75	4.4	26.89	26.85	-4.2	12,684	-0.03%
2019/10/21	28	26.57	12.9	26.66	26.70	15.1	12,887	0.12%
2019/10/16	0.1	26.35	5	26.32	26.50	-5	13,844	-0.04%
2019/10/15	2	26.30	10.1	26.25	26.20	-8.1	13,844	-0.06%
2019/10/14	0.3	26.15	11	26.24	26.30	-10.7	13,859	-0.08%
2019/10/09	0	0.00	24.3	26.27	26.10	-24.3	13,797	-0.18%
2019/10/08	4.1	26.26	12	26.46	26.25	-7.9	13,737	-0.06%
2019/10/07	10	26.28	91	26.39	26.20	-81	13,745	-0.59%
2019/10/04	0	0.00	12	26.18	26.15	-12	13,782	-0.09%
2019/10/03	0.8	25.75	1	25.70	25.90	-0.2	13,608	0.00%
2019/10/02	0	0.00	10	25.55	25.50	-10	13,621	-0.07%
2019/10/01	0	0.00	1	25.60	25.70	-1	13,533	-0.01%
2019/09/27	1	25.30	0	0.00	25.05	1	13,417	0.01%
2019/09/26	3	26.12	18	26.28	26.00	-15	13,272	-0.11%
2019/09/25	0	0.00	2.3	26.09	26.20	-2.3	13,181	-0.02%
2019/09/24	11	26.53	15	26.30	26.10	-4	13,081	-0.03%
2019/09/23	19	26.01	17.3	26.10	26.00	1.7	12,571	0.01%
2019/09/20	3.3	25.27	37	25.26	25.20	-33.8	12,048	-0.28%
2019/09/19	0.1	25.00	3	25.30	25.15	-3	11,799	-0.03%
2019/09/18	4.1	25.10	22	25.05	25.15	-18	11,715	-0.15%
2019/09/12	2	24.68	4	24.85	24.60	-2	11,424	-0.02%
2019/09/11	8.1	25.01	1	25.05	24.95	7.1	11,491	0.06%
2019/09/10	0	0.00	2	25.10	25.10	-2	11,467	-0.02%
2019/09/09	0	0.00	2	24.95	25.00	-2	11,287	-0.02%
2019/09/06	1.1	24.99	2	25.00	25.00	-1	11,269	-0.01%
2019/09/04	2	24.85	0	0.00	24.85	2	11,087	0.02%
2019/09/02	4	24.91	1	24.85	24.80	3	11,532	0.03%
2019/08/30	1	24.65	34	24.71	24.90	-33	11,450	-0.29%
2019/08/29	0	0.00	3	24.23	24.30	-3	11,176	-0.03%
2019/08/28	2	24.40	2	24.45	24.35	0	11,218	0.00%
2019/08/26	0.7	24.20	0	0.00	24.30	0.7	12,069	0.01%
2019/08/22	15	24.38	31.1	24.40	24.55	-16.1	11,966	-0.13%
2019/08/21	10	24.22	18	24.30	24.35	-8	12,028	-0.07%
2019/08/20	0	0.00	16	24.09	24.25	-16	11,908	-0.13%
2019/08/19	0	0.00	1	23.75	23.70	-1	11,779	-0.01%
2019/08/16	13.3	23.60	0	0.00	23.60	13.3	11,818	0.11%
2019/08/15	0	0.00	15	23.22	23.50	-15	11,715	-0.13%
2019/08/14	1	23.60	5	23.55	23.55	-4	11,736	-0.03%
2019/08/13	3.9	23.30	12	23.26	23.35	-8.1	11,695	-0.07%
2019/08/08	0	0.00	20	22.40	22.40	-20	11,803	-0.17%
2019/08/07	2	22.40	0	0.00	22.30	2	11,897	0.02%
2019/08/06	1	21.85	2.5	22.05	22.30	-1.5	12,198	-0.01%
2019/08/05	6	22.46	3	22.70	22.45	3	12,441	0.02%
2019/08/02	2	22.70	2	22.75	22.80	0	12,476	0.00%
2019/08/01	10	23.10	0	0.00	23.25	10	12,473	0.08%
2019/07/31	1	23.30	0	0.00	23.30	1	12,473	0.01%
2019/07/30	11	23.56	22	23.74	23.55	-11	12,454	-0.09%
2019/07/29	11	23.25	0	0.00	23.45	11	12,455	0.09%
2019/07/26	20	23.50	5.5	23.59	23.40	14.5	12,371	0.12%
2019/07/25	10	24.09	1.1	23.85	23.85	8.9	12,380	0.07%
2019/07/24	13.5	24.45	3	24.20	24.15	10.5	12,430	0.08%
2019/07/23	4	24.11	6.2	24.21	24.40	-2.2	12,412	-0.02%
2019/07/22	24.9	23.87	1	23.80	23.70	23.9	12,132	0.20%
2019/07/19	4	25.34	11	25.37	25.30	-7	11,735	-0.06%
2019/07/18	9	25.10	8	25.07	25.10	1	11,203	0.01%
2019/07/17	3	25.03	2	25.10	25.00	1	11,151	0.01%
2019/07/16	5	25.12	1	25.20	25.15	4	11,174	0.04%
2019/07/15	11	25.10	0.2	25.00	25.05	10.8	11,285	0.10%
2019/07/12	11	25.14	13	25.00	25.05	-2	11,573	-0.02%
2019/07/11	3.4	24.96	2.1	24.99	24.90	1.3	11,869	0.01%
2019/07/10	2	24.43	3	24.60	24.75	-1	12,204	-0.01%
2019/07/09	0	0.00	1	24.50	24.35	-1	12,318	-0.01%
2019/07/08	3	24.42	4.1	24.50	24.50	-1.1	12,482	-0.01%
2019/07/05	1	24.15	4	24.35	24.15	-3	12,679	-0.02%
2019/07/04	0.4	24.20	4	24.24	24.30	-3.6	12,992	-0.03%
2019/07/03	3	24.15	0	0.00	24.15	3	13,292	0.02%
2019/07/02	1	24.10	0	0.00	24.15	1	13,840	0.01%
2019/07/01	2	24.35	6	24.35	24.30	-4	14,354	-0.03%
2019/06/28	3	24.07	0	0.00	24.20	3	14,718	0.02%
2019/06/25	0	0.00	1	24.00	23.90	-1	15,637	-0.01%
2019/06/24	0	0.00	1	24.10	24.00	-1	17,063	-0.01%
2019/06/20	0	0.00	1	24.05	23.95	-1	18,336	-0.01%
2019/06/19	0	0.00	3	23.97	24.05	-3	18,417	-0.02%
2019/06/18	1	23.55	0.1	23.70	23.80	0.9	18,355	0.00%
2019/06/17	3	23.65	1	23.75	23.60	2	18,325	0.01%
2019/06/13	1.7	23.69	0	0.00	23.75	1.7	18,569	0.01%
2019/06/11	1	23.80	0	0.00	23.80	1	18,974	0.01%
2019/06/10	1	24.20	7	23.97	24.10	-6	18,880	-0.03%
2019/06/06	0	0.00	5.6	22.89	22.85	-5.6	18,457	-0.03%
2019/06/05	0	0.00	2	22.93	22.95	-2	18,424	-0.01%
2019/06/04	0.9	22.45	0	0.00	22.45	0.9	18,383	0.01%
2019/06/03	1	22.00	6	22.34	22.15	-5	18,382	-0.03%
2019/05/31	46	22.02	22	22.60	22.50	24	18,145	0.13%
2019/05/30	4	23.40	1	23.30	23.40	3	17,344	0.02%
2019/05/29	2	23.20	0	0.00	23.10	2	17,420	0.01%
2019/05/28	0	0.00	3	23.38	23.80	-3	17,369	-0.02%
2019/05/27	0	0.00	1	23.10	23.05	-1	17,195	-0.01%
2019/05/24	0	0.00	1	23.25	22.95	-1	17,216	-0.01%
2019/05/23	3	22.92	0	0.00	23.10	3	17,142	0.02%
2019/05/22	2	22.90	0	0.00	22.95	2	17,059	0.01%
2019/05/17	2	22.80	18	22.94	22.55	-16	16,891	-0.09%
2019/05/16	9	23.04	1.4	23.02	23.00	7.6	16,731	0.05%
2019/05/15	15	23.40	1	23.65	23.50	14	16,585	0.08%
2019/05/14	1	23.20	0	0.00	23.20	1	16,539	0.01%
2019/05/13	8	23.19	0	0.00	23.05	8	16,265	0.05%
2019/05/10	3	24.52	36	24.44	24.55	-33	15,941	-0.21%
2019/05/09	1.3	24.98	1	24.65	24.55	0.3	15,889	0.00%
2019/05/08	1	25.10	3	25.22	25.45	-2	15,766	-0.01%
2019/05/07	7	25.21	12.1	25.34	25.50	-5.1	15,905	-0.03%
2019/05/06	1	25.15	2	25.10	24.90	-1	16,503	-0.01%
2019/05/03	0	0.00	2.1	25.65	25.65	-2.1	16,426	-0.01%
2019/05/02	2	25.75	2.1	25.74	25.55	-0.1	16,404	0.00%
2019/04/30	1	25.25	2	25.45	25.60	-1	16,271	-0.01%
2019/04/29	23	24.82	0.2	24.90	24.95	22.8	16,103	0.14%
2019/04/26	7	25.08	1	25.10	25.25	6	16,098	0.04%
2019/04/25	4	25.30	2.2	25.34	25.35	1.8	16,093	0.01%
2019/04/24	6	25.28	1	25.05	25.25	5	16,042	0.03%
2019/04/23	11	24.83	4	25.00	25.25	7	16,059	0.04%
2019/04/22	13	25.31	4	25.15	25.15	9	15,843	0.06%
2019/04/19	1	25.25	2.1	25.82	25.35	-1.1	15,637	-0.01%
2019/04/18	8	25.84	24	25.94	25.70	-16	15,442	-0.10%
2019/04/17	16.2	25.93	29	26.16	25.75	-12.8	15,131	-0.08%
2019/04/16	8	25.65	30	25.98	26.00	-22	14,747	-0.15%
2019/04/15	3	25.35	18.8	25.41	25.45	-15.8	14,327	-0.11%
2019/04/12	6.1	25.20	14	25.28	25.20	-7.9	14,136	-0.06%
2019/04/11	9	25.32	25.2	25.27	25.25	-16.2	13,960	-0.12%
2019/04/10	7.2	24.98	18	25.07	25.15	-10.8	13,627	-0.08%
2019/04/09	2	24.93	6	24.98	24.90	-4	13,305	-0.03%
2019/04/08	14	24.98	60	25.00	25.10	-46	12,986	-0.35%
2019/04/03	18	24.54	31	24.59	24.60	-13	12,377	-0.11%
2019/04/02	4	23.99	17	24.07	24.15	-13	11,849	-0.11%
2019/04/01	0	0.00	4	23.94	23.95	-4	11,455	-0.03%
2019/03/29	12	23.83	14	23.83	23.70	-2	11,079	-0.02%
2019/03/28	3	23.70	17.7	23.69	23.75	-14.7	10,799	-0.14%
2019/03/27	20.2	23.72	79.4	23.73	23.75	-59.2	10,385	-0.57%
2019/03/26	15	22.72	13	22.83	22.95	2	8,924	0.02%
2019/03/25	16	22.01	14	22.18	22.25	2	7,985	0.03%
2019/03/22	0	0.00	11	21.65	21.75	-11	7,552	-0.15%
2019/03/21	3	21.52	11	21.50	21.50	-8	7,375	-0.11%
2019/03/20	12	21.40	0	0.00	21.45	12	7,320	0.16%
2019/03/19	0	0.00	8	21.34	21.40	-8	7,288	-0.11%
2019/03/18	0	0.00	2	20.95	21.10	-2	7,127	-0.03%
2019/03/15	6	20.90	3	21.10	20.70	3	7,122	0.04%
2019/03/14	2	21.25	2	21.40	21.20	0	6,784	0.00%
2019/03/13	9	20.97	2.1	20.95	21.00	6.9	6,751	0.10%
2019/03/12	0	0.00	1	20.90	20.95	-1	6,778	-0.01%
2019/03/11	3	20.65	0	0.00	20.65	3	6,805	0.04%
2019/03/07	2	20.90	0	0.00	21.00	2	6,980	0.03%
2019/03/05	0.8	21.20	2	21.25	21.20	-1.2	7,029	-0.02%
2019/03/04	3	21.10	0	0.00	21.25	3	7,118	0.04%
2019/02/27	1	21.35	1	21.30	21.35	0	7,021	0.00%
2019/02/26	10	21.30	1	21.40	21.30	9	6,949	0.13%
2019/02/25	0	0.00	7	21.31	21.40	-7	6,886	-0.10%
2019/02/22	4	21.19	2.8	21.26	21.30	1.2	6,911	0.02%
2019/02/20	1	21.20	0	0.00	21.20	1	7,015	0.01%
2019/02/19	0	0.00	27	21.14	21.15	-27	7,018	-0.38%
2019/02/18	0	0.00	2	21.08	21.10	-2	7,180	-0.03%
2019/02/14	7	21.06	0	0.00	21.00	7	7,261	0.10%
2019/02/13	2	21.10	0	0.00	21.15	2	7,309	0.03%
2019/02/12	4	21.26	4	21.20	21.10	0	7,220	0.00%
2019/02/11	1	21.25	5	21.26	21.30	-4	7,158	-0.06%
2019/01/30	1	21.00	3	21.15	21.10	-2	7,106	-0.03%
2019/01/29	1	20.90	0	0.00	21.00	1	7,104	0.01%
2019/01/28	10	21.30	5	21.29	21.30	5	7,115	0.07%
2019/01/25	6	21.14	14	21.10	21.30	-8	7,064	-0.11%
2019/01/24	1	20.00	3	20.12	20.50	-2	6,412	-0.03%
2019/01/23	2	19.85	3	19.95	20.00	-1	6,466	-0.02%
2019/01/22	0	0.00	3	20.00	20.00	-3	6,447	-0.05%
2019/01/21	1	19.90	25	20.20	20.00	-24	6,511	-0.37%
2019/01/18	15	20.10	15	20.10	20.10	0	6,609	0.00%
2019/01/17	0	0.00	0	19.80	19.80	0	6,717	0.00%
2019/01/16	3	19.75	20	19.60	19.75	-17	6,767	-0.25%
2019/01/11	2.6	19.31	0	0.00	19.35	2.6	6,793	0.04%
2019/01/09	0	0.00	1	19.20	19.40	-1	6,802	-0.01%
2019/01/08	2	18.95	0	0.00	19.00	2	6,849	0.03%
2019/01/03	0	0.00	40.6	19.00	18.95	-40.6	7,581	-0.54%
2019/01/02	1	18.90	0	0.00	18.90	1	7,684	0.01%
2018/12/28	10	19.20	0.1	19.10	19.10	9.9	7,901	0.13%
2018/12/27	4	19.05	6	19.05	18.95	-2	8,246	-0.02%
2018/12/25	10	18.78	2	19.00	18.75	8	8,407	0.10%
2018/12/24	0	0.00	16	19.28	19.25	-16	8,467	-0.19%
2018/12/22	3	18.75	0	0.00	18.70	3	8,431	0.04%
2018/12/21	1	18.75	0	0.00	18.60	1	8,569	0.01%
2018/12/19	5	18.80	0	0.00	18.80	5	8,549	0.06%
2018/12/18	6	18.90	0	0.00	18.75	6	8,614	0.07%
2018/12/13	1	19.10	0	0.00	19.25	1	8,785	0.01%
2018/12/12	0	0.00	23	18.97	19.10	-23	9,116	-0.25%
2018/12/11	1	18.70	0	0.00	18.60	1	9,268	0.01%
2018/12/07	5	19.10	0	0.00	19.10	5	9,415	0.05%
2018/12/06	15	19.17	0	0.00	19.00	15	9,480	0.16%
2018/12/05	1	19.65	0	0.00	19.70	1	9,434	0.01%
2018/12/04	10	20.11	0	0.00	20.15	10	9,642	0.10%
2018/12/03	6	19.95	8	20.11	20.10	-2	9,660	-0.02%
2018/11/30	1	19.55	0	0.00	19.55	1	9,500	0.01%
2018/11/29	0	0.00	18	19.60	19.55	-18	9,462	-0.19%
2018/11/28	15	19.15	0	0.00	19.50	15	9,397	0.16%
2018/11/27	0	0.00	96	19.35	19.45	-96	9,359	-1.03%
2018/11/26	0	0.00	1	18.85	18.95	-1	9,379	-0.01%
2018/11/23	1	18.65	3	18.82	18.75	-2	9,386	-0.02%
2018/11/22	0	0.00	2	18.85	18.95	-2	9,425	-0.02%
2018/11/21	1	18.85	1	18.90	18.80	0	9,487	0.00%
2018/11/20	22	19.21	0.2	19.30	19.15	21.8	9,480	0.23%
2018/11/16	0	0.00	12	19.40	19.35	-12	9,402	-0.13%
2018/11/15	0	0.00	3	18.83	19.30	-3	9,380	-0.03%
2018/11/14	4	18.55	0	0.00	18.55	4	9,240	0.04%
2018/11/13	11	18.51	13	18.45	18.90	-2	9,247	-0.02%
2018/11/12	2	19.00	3	19.00	19.05	-1	9,272	-0.01%
2018/11/07	0	0.00	4	18.85	18.85	-4	9,384	-0.04%
2018/11/02	3.6	18.52	0	0.00	18.55	3.6	9,374	0.04%
2018/11/01	0	0.00	6	18.82	19.00	-6	9,231	-0.06%
2018/10/31	0	0.00	17	18.44	18.90	-17	9,220	-0.18%
2018/10/29	5	18.18	0	0.00	18.05	5	9,168	0.05%
2018/10/26	5	18.10	12	18.15	18.20	-7	9,224	-0.08%
2018/10/25	14	17.81	2	17.85	17.80	12	9,478	0.13%
2018/10/24	17	17.88	0	0.00	17.85	17	9,787	0.17%
2018/10/22	3	17.65	0	0.00	17.50	3	10,013	0.03%
2018/10/19	1	17.30	0	0.00	17.55	1	10,149	0.01%
2018/10/17	2	17.65	0	0.00	17.55	2	10,214	0.02%
2018/10/16	13	17.71	1	17.75	17.50	12	10,373	0.12%
2018/10/15	0	0.00	6.2	17.71	17.75	-6.2	10,421	-0.06%
2018/10/12	6.8	17.54	0	0.00	17.90	6.8	10,633	0.06%
2018/10/11	67.5	17.40	8	17.05	17.00	59.5	10,687	0.56%
2018/10/09	13	18.24	0	0.00	18.20	13	10,898	0.12%
2018/10/08	15	18.19	8.2	18.16	18.25	6.8	10,918	0.06%
2018/10/05	9	18.85	0	0.00	18.65	9	10,818	0.08%
2018/10/04	20	19.52	8	19.56	19.50	12	10,568	0.11%
2018/10/03	2	19.83	0	0.00	19.75	2	10,558	0.02%
2018/10/02	1	19.90	3.9	19.92	19.85	-2.9	10,591	-0.03%
2018/10/01	0	0.00	2	20.00	19.90	-2	10,760	-0.02%
2018/09/28	0	0.00	5	20.00	19.90	-5	10,955	-0.05%
2018/09/27	5	19.83	14	19.83	19.95	-9	11,632	-0.08%
2018/09/26	1	19.90	0	0.00	19.85	1	11,740	0.01%
2018/09/25	1	19.80	0	0.00	19.95	1	11,850	0.01%
2018/09/21	1	19.95	0	0.00	19.85	1	11,892	0.01%
2018/09/20	9.2	19.78	1	19.75	19.70	8.2	11,897	0.07%
2018/09/19	0	0.00	2	19.85	19.75	-2	12,040	-0.02%
2018/09/18	52	19.91	17	19.57	19.55	35	12,009	0.29%
2018/09/17	4	20.11	0	0.00	20.10	4	11,833	0.03%
2018/09/14	23	20.18	5	20.40	20.50	18	11,705	0.15%
2018/09/13	2	20.35	0	0.00	20.40	2	11,559	0.02%
2018/09/12	10.3	20.30	3	20.30	20.20	7.3	11,603	0.06%
2018/09/11	9	20.51	11	20.50	20.50	-2	11,681	-0.02%
2018/09/10	6.7	20.63	11	21.07	20.20	-4.3	11,925	-0.04%
2018/09/07	59	21.21	0	0.00	21.20	59	11,970	0.49%
2018/09/06	10	21.35	0	0.00	21.35	10	11,988	0.08%
2018/09/05	1	21.45	0.2	21.65	21.45	0.8	12,140	0.01%
2018/09/04	0	0.00	3	21.70	21.60	-3	12,217	-0.02%
2018/09/03	1	21.60	1	21.60	21.60	0	12,343	0.00%
2018/08/31	10	21.50	0	0.00	21.75	10	12,387	0.08%
2018/08/30	5	21.70	10	21.75	21.70	-5	12,372	-0.04%
2018/08/29	15.6	21.59	0	0.00	21.70	15.6	12,476	0.13%
2018/08/27	15	21.33	0	0.00	21.35	15	12,847	0.12%
2018/08/24	2	21.25	0	0.00	21.30	2	12,975	0.02%
2018/08/23	0	0.00	72.2	21.41	21.45	-72.2	13,335	-0.54%
2018/08/22	0	0.00	3.2	21.31	21.35	-3.2	13,642	-0.02%
2018/08/21	0	21.50	2	21.35	21.40	-2	13,769	-0.01%
2018/08/20	2	21.33	0	0.00	21.20	2	13,840	0.01%
2018/08/17	17	21.28	0	0.00	21.20	17	13,924	0.12%
2018/08/16	2	21.48	0	0.00	21.35	2	13,968	0.01%
2018/08/15	2	21.63	0	0.00	21.55	2	14,117	0.01%
2018/08/14	1	21.70	0	0.00	21.65	1	14,316	0.01%
2018/08/13	6	22.02	0	0.00	21.85	6	14,557	0.04%
2018/08/10	5	22.35	0	0.00	22.40	5	14,547	0.03%
2018/08/08	1	22.40	0	0.00	22.40	1	14,989	0.01%
2018/08/07	0	0.00	2	22.50	22.40	-2	15,364	-0.01%
2018/08/06	6	22.39	60	22.35	22.45	-54	15,582	-0.35%
2018/08/02	2	22.25	3	22.38	22.10	-1	16,078	-0.01%
2018/08/01	34	22.17	13	22.30	22.35	21	16,048	0.13%
2018/07/31	7	23.70	5	23.64	23.65	2	15,791	0.01%
2018/07/30	16	23.43	1	23.40	23.40	15	15,655	0.10%
2018/07/27	1	23.30	19	23.35	23.35	-18	15,678	-0.11%
2018/07/26	7.5	23.04	0	0.00	23.15	7.5	15,728	0.05%
2018/07/25	2	23.08	1	23.05	23.05	1	15,648	0.01%
2018/07/23	7	22.99	0	0.00	22.90	7	15,822	0.04%
2018/07/20	1	23.40	5	23.50	23.25	-4	15,862	-0.03%
2018/07/19	2	23.65	0	0.00	23.55	2	16,044	0.01%
2018/07/18	2	23.85	6	23.73	23.70	-4	15,892	-0.03%
2018/07/17	2	23.68	9	23.43	23.80	-7	15,644	-0.04%
2018/07/16	4	22.63	40	22.59	22.70	-36	15,094	-0.24%
2018/07/13	10	22.07	0	0.00	22.35	10	15,059	0.07%
2018/07/12	8	21.86	1	21.80	21.80	7	15,147	0.05%
2018/07/11	3	21.70	0	0.00	21.80	3	15,255	0.02%
2018/07/10	16	21.99	15	22.00	22.00	1	15,253	0.01%
2018/07/09	11	21.78	0	0.00	21.80	11	15,391	0.07%
2018/07/06	12.5	21.59	0	0.00	21.70	12.5	15,456	0.08%
2018/07/05	8	21.81	2	21.83	21.70	6	15,376	0.04%
2018/07/04	8	22.14	0	0.00	22.20	8	14,874	0.05%
2018/07/03	4	22.41	0	0.00	22.25	4	15,032	0.03%
2018/07/02	9	22.56	0	0.00	22.40	9	15,382	0.06%
2018/06/28	3.5	22.31	20	22.35	22.40	-16.5	15,465	-0.11%
2018/06/27	0	0.00	2	22.53	22.40	-2	15,426	-0.01%
2018/06/26	11	22.41	3	22.63	22.40	8	15,570	0.05%
2018/06/25	1	22.70	0	0.00	22.70	1	15,507	0.01%
2018/06/21	1	23.00	0	0.00	22.85	1	16,043	0.01%
2018/06/20	1	22.75	0	0.00	23.00	1	16,519	0.01%
2018/06/19	21	22.86	0	0.00	22.85	21	16,672	0.13%
2018/06/15	20	23.37	0	0.00	23.20	20	16,733	0.12%
2018/06/14	60	23.38	0	0.00	23.40	60	17,218	0.35%
2018/06/13	5	23.40	2	23.45	23.35	3	17,619	0.02%
2018/06/12	5	23.36	0	0.00	23.30	5	18,671	0.03%
2018/06/11	0	0.00	2	23.55	23.55	-2	20,223	-0.01%
2018/06/08	50	23.44	8	23.59	23.40	42	21,852	0.19%
2018/06/07	14	23.41	4	23.58	23.45	10	22,369	0.04%
2018/06/06	12	23.40	1	23.45	23.45	11	23,533	0.05%
2018/06/05	28	23.42	0	0.00	23.30	28	24,055	0.12%
2018/06/04	0	0.00	1	23.15	23.55	-1	24,033	0.00%
2018/06/01	4	23.01	10	22.95	23.05	-6	23,845	-0.03%
2018/05/31	11	22.87	1.1	22.99	22.55	9.9	23,872	0.04%
2018/05/30	5	22.87	4	23.01	22.80	1	23,589	0.00%
2018/05/29	1	23.15	21	23.19	23.15	-20	23,434	-0.09%
2018/05/28	35	23.31	0	0.00	23.35	35	23,602	0.15%
2018/05/25	42	23.35	3	23.35	23.30	39	23,917	0.16%
2018/05/24	41	23.20	0	0.00	23.20	41	23,928	0.17%
2018/05/23	45	23.20	0	0.00	23.20	45	24,156	0.19%
2018/05/22	2	23.45	0	0.00	23.50	2	24,376	0.01%
2018/05/21	2	23.40	2	23.48	23.40	0	24,612	0.00%
2018/05/16	6	23.16	0	0.00	23.10	6	24,409	0.02%
2018/05/15	3	23.28	0	0.00	23.15	3	24,301	0.01%
2018/05/14	1	23.25	10	23.50	23.65	-9	24,389	-0.04%
2018/05/11	4	23.26	6	23.30	23.15	-2	24,251	-0.01%
2018/05/10	4	23.36	5	23.46	23.45	-1	24,106	0.00%
2018/05/09	1	23.70	0	0.00	23.70	1	23,902	0.00%
2018/05/08	1	23.80	10	23.90	23.85	-9	23,948	-0.04%
2018/05/07	1	23.65	3	23.98	24.20	-2	23,954	-0.01%
2018/05/04	0	0.00	1	23.45	23.40	-1	23,702	0.00%
2018/05/02	0	0.00	14	23.85	23.90	-14	23,633	-0.06%
2018/04/30	0	0.00	11	23.64	23.70	-11	24,002	-0.05%
2018/04/27	6	23.42	0	0.00	23.65	6	24,545	0.02%
2018/04/26	4	23.64	0	0.00	23.60	4	24,717	0.02%
2018/04/25	7	23.61	4	23.66	23.50	3	24,570	0.01%
2018/04/24	13	23.75	3	24.00	23.70	10	24,487	0.04%
2018/04/23	0	0.00	8	23.95	24.10	-8	24,541	-0.03%
2018/04/20	5	23.93	0	0.00	23.90	5	24,556	0.02%
2018/04/19	6.1	23.85	9	24.15	24.25	-2.9	24,474	-0.01%
2018/04/18	16	24.08	2	24.25	23.85	14	24,724	0.06%
2018/04/17	4	23.98	4	24.03	24.25	0	24,596	0.00%
2018/04/13	2	23.88	0	0.00	23.80	2	24,455	0.01%
2018/04/12	3	24.05	1	24.30	24.10	2	24,326	0.01%
2018/04/11	11	23.91	0	0.00	23.95	11	24,117	0.05%
2018/04/10	5	23.92	33	23.89	23.70	-28	24,125	-0.12%
2018/04/09	6	23.85	0	0.00	23.70	6	24,069	0.02%
2018/04/03	11	24.07	0	0.00	24.00	11	23,986	0.05%
2018/04/02	24	24.61	1	24.50	24.55	23	23,704	0.10%
2018/03/31	0	0.00	6	24.93	24.90	-6	23,582	-0.03%
2018/03/30	10	25.09	9.1	25.17	25.05	0.9	23,678	0.00%
2018/03/29	4	25.10	12	25.05	24.95	-8	24,073	-0.03%
2018/03/28	3	25.28	2	25.30	25.30	1	24,078	0.00%
2018/03/27	3	25.73	9	25.63	25.70	-6	24,099	-0.02%
2018/03/26	5	24.64	4	25.10	25.30	1	23,784	0.00%
2018/03/23	20	25.02	3	24.88	24.85	17	23,601	0.07%
2018/03/22	5	25.85	4	25.86	25.65	1	23,300	0.00%
2018/03/21	23	26.29	17.9	26.29	26.10	5.1	23,131	0.02%
2018/03/20	24	25.63	46	25.94	26.10	-22	22,992	-0.10%
2018/03/19	13	25.75	2	25.95	25.45	11	22,381	0.05%
2018/03/16	36	25.85	4	26.40	25.60	32	21,994	0.15%
2018/03/15	30	25.99	34	26.21	26.50	-4	20,982	-0.02%
2018/03/14	42	27.46	35	27.94	26.95	7	19,735	0.04%
2018/03/13	14	27.29	13	27.47	27.35	1	18,270	0.01%
2018/03/12	10.8	27.27	80.4	27.29	27.35	-69.6	18,033	-0.39%
2018/03/09	12	25.38	129	25.31	25.40	-117	17,233	-0.68%	大賣/鉅額交易
2018/03/08	2	24.65	10	24.65	24.65	-8	16,926	-0.05%
2018/03/07	4	24.71	0	0.00	24.65	4	17,100	0.02%
2018/03/06	0	0.00	61	24.89	24.70	-61	17,400	-0.35%
2018/03/05	0	0.00	21	24.68	24.85	-21	17,663	-0.12%
2018/03/02	6	24.66	1	24.55	24.70	5	17,879	0.03%
2018/03/01	10	24.85	25	24.88	24.90	-15	18,081	-0.08%
2018/02/27	2	24.83	4	24.58	24.50	-2	18,127	-0.01%
2018/02/26	2	24.35	0	0.00	24.30	2	17,819	0.01%
2018/02/23	2	24.60	10	24.83	24.60	-8	17,854	-0.04%
2018/02/22	16	24.54	25	24.58	24.50	-9	18,108	-0.05%
2018/02/21	3	24.12	10	24.20	24.40	-7	17,949	-0.04%
2018/02/12	10	23.00	0	0.00	22.90	10	17,734	0.06%
2018/02/09	8	22.51	67	22.51	22.70	-59	17,712	-0.33%
2018/02/08	3	23.08	1	23.30	23.00	2	17,831	0.01%
2018/02/07	12	23.08	24	22.84	23.15	-12	18,124	-0.07%
2018/02/06	17	22.66	50	22.50	22.35	-33	18,107	-0.18%
2018/02/05	4	23.74	1	23.85	23.80	3	17,883	0.02%
2018/02/02	0	0.00	11	24.29	24.20	-11	17,896	-0.06%
2018/02/01	3	24.20	0	0.00	24.20	3	18,009	0.02%
2018/01/31	9	24.24	1	24.25	24.50	8	18,379	0.04%
2018/01/30	6	24.58	12	24.43	24.45	-6	18,443	-0.03%
2018/01/29	3	24.32	0	0.00	24.30	3	18,460	0.02%
2018/01/26	9	24.35	0	0.00	24.40	9	18,949	0.05%
2018/01/25	18	24.80	23	24.66	24.60	-5	19,017	-0.03%
2018/01/24	5	25.13	17	25.24	25.10	-12	18,883	-0.06%
2018/01/23	13	24.58	22	24.83	24.90	-9	18,534	-0.05%
2018/01/22	0	0.00	29	24.21	24.30	-29	17,952	-0.16%
2018/01/19	8	23.78	21	23.70	23.80	-13	17,668	-0.07%
2018/01/18	104	23.90	6	23.99	23.75	98	17,594	0.56%	大買/
2018/01/17	3	23.77	1	23.90	23.90	2	17,577	0.01%
2018/01/16	0	0.00	2	23.83	23.85	-2	18,041	-0.01%
2018/01/15	1	23.95	32	23.95	23.95	-31	18,096	-0.17%
2018/01/12	7	23.95	7.1	23.89	23.90	-0.1	18,147	0.00%
2018/01/11	1	23.40	5	23.35	23.45	-4	17,943	-0.02%
2018/01/10	2	23.40	20.1	23.26	23.30	-18.1	18,097	-0.10%
2018/01/09	7	23.55	6	23.56	23.55	1	18,319	0.01%
2018/01/08	3	23.53	2	23.75	23.55	1	18,700	0.01%
2018/01/05	18	23.53	13	23.67	23.65	5	18,757	0.03%
2018/01/04	4	23.41	1	23.40	23.45	3	18,936	0.02%
2018/01/03	3	23.67	0	0.00	23.60	3	19,036	0.02%
2018/01/02	3	24.12	11	24.07	23.80	-8	18,881	-0.04%