緯創 (3231)-元大-金華券商分點個股進出

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
107.0
漲跌
▼1.0
漲幅
-0.93%
成交量
32,690張
產業
上市電腦週邊類股
2609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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	12.5	107.76	1	108.50	107.00	11.5	63,513	0.02%
2024/06/25	10.1	106.35	5.1	106.80	108.00	5	63,782	0.01%
2024/06/24	14.8	111.94	19.1	111.85	110.00	-4.3	63,782	-0.01%
2024/06/21	16.1	112.78	33	112.99	113.00	-16.9	64,517	-0.03%
2024/06/20	12.4	111.86	8	111.81	111.50	4.4	64,328	0.01%
2024/06/19	30	110.72	28	109.61	111.00	2	65,086	0.00%
2024/06/18	2	107.00	21.2	107.00	107.00	-19.2	64,185	-0.03%
2024/06/17	14.2	106.54	0.6	107.00	106.50	13.6	65,550	0.02%
2024/06/14	21.3	107.98	10.7	107.56	108.50	10.7	66,922	0.02%
2024/06/13	8.5	108.50	10.1	107.76	108.50	-1.6	67,262	0.00%
2024/06/12	25.5	105.47	10.3	106.24	106.50	15.2	68,069	0.02%
2024/06/11	25.7	108.12	31	107.92	107.50	-5.3	67,856	-0.01%
2024/06/07	36.6	109.68	84.9	109.54	109.50	-48.2	69,155	-0.07%
2024/06/06	24.1	111.86	1.5	112.24	112.00	22.6	69,353	0.03%
2024/06/05	18	112.22	23	112.04	112.00	-5	72,049	-0.01%
2024/06/04	27.5	112.69	24	112.50	112.50	3.5	72,675	0.00%
2024/06/03	91.5	115.34	21.1	115.40	114.00	70.5	73,293	0.10%
2024/05/31	30.6	113.49	21	113.98	112.00	9.6	73,367	0.01%
2024/05/30	18.2	115.57	4.4	115.78	114.00	13.8	74,322	0.02%
2024/05/29	69.4	116.68	16.2	116.75	116.00	53.2	74,963	0.07%
2024/05/28	72.6	119.67	88	119.87	119.00	-15.5	75,364	-0.02%
2024/05/27	39.1	116.38	13.3	116.11	116.50	25.8	73,924	0.03%
2024/05/24	17.1	114.94	10.3	115.00	115.00	6.8	74,640	0.01%
2024/05/23	8.1	114.18	11	114.36	114.00	-2.9	75,063	0.00%
2024/05/22	11.2	114.19	14.2	113.87	115.00	-3	76,003	0.00%
2024/05/21	22	112.68	13	112.65	112.50	9	77,104	0.01%
2024/05/20	15.3	111.51	19	111.16	111.00	-3.7	78,013	0.00%
2024/05/17	43.2	112.60	1	112.50	112.00	42.2	78,478	0.05%
2024/05/16	76.4	114.48	35	113.80	112.00	41.4	79,140	0.05%
2024/05/15	25.8	115.72	43.1	115.81	115.00	-17.4	79,763	-0.02%
2024/05/14	5.1	111.23	7.1	111.99	111.50	-1.9	80,645	0.00%
2024/05/13	36.1	111.67	6	112.08	111.00	30.1	82,476	0.04%
2024/05/10	16.1	113.15	22	112.70	114.00	-5.9	83,680	-0.01%
2024/05/09	41	112.79	19	112.84	112.00	22	83,772	0.03%
2024/05/08	37.3	115.67	30.1	115.10	115.00	7.2	83,938	0.01%
2024/05/07	12.1	112.51	15.3	113.09	114.50	-3.3	84,610	0.00%
2024/05/06	15.4	114.00	53	113.32	114.00	-37.6	85,451	-0.04%
2024/05/03	63.4	112.69	14.1	112.78	111.00	49.3	86,165	0.06%
2024/05/02	15	112.40	20	113.60	114.50	-5	87,795	-0.01%
2024/04/30	1.4	114.37	2	114.00	113.50	-0.7	88,654	0.00%
2024/04/29	3.2	114.96	9.5	114.74	114.00	-6.3	90,496	-0.01%
2024/04/26	19	113.50	17.1	114.12	113.00	2	94,369	0.00%
2024/04/25	35.6	112.61	24.3	113.80	112.00	11.3	98,203	0.01%
2024/04/24	55.4	115.88	50.5	115.79	115.50	4.9	98,635	0.01%
2024/04/23	3.3	111.45	22	111.11	111.00	-18.7	98,685	-0.02%
2024/04/22	52.3	111.20	20.4	109.37	108.50	31.9	98,941	0.03%
2024/04/19	65.7	115.12	31.3	115.19	115.00	34.4	99,484	0.03%
2024/04/18	15.1	115.77	35	116.33	118.00	-19.9	100,151	-0.02%
2024/04/17	50.3	114.37	43	115.14	114.50	7.3	100,628	0.01%
2024/04/16	40.7	114.32	44.4	115.21	114.00	-3.8	99,977	0.00%
2024/04/15	21.2	119.72	32	121.64	119.50	-10.8	99,746	-0.01%
2024/04/12	36.2	123.41	35	123.74	122.50	1.2	99,486	0.00%
2024/04/11	57.2	124.43	16.1	124.40	123.00	41.1	98,973	0.04%
2024/04/10	52.3	126.13	95.3	127.32	125.50	-43	98,514	-0.04%
2024/04/09	129.2	127.20	51	126.73	126.00	78.2	97,978	0.08%	大買/
2024/04/08	37.3	131.00	40.3	131.70	132.00	-2.9	97,472	0.00%
2024/04/03	46.4	128.32	82	128.90	129.50	-35.7	97,382	-0.04%
2024/04/02	45.2	123.81	53.1	124.56	125.00	-7.9	95,006	-0.01%
2024/04/01	59.5	123.59	9.2	123.06	122.50	50.2	94,296	0.05%
2024/03/29	52.8	124.97	124.3	125.30	125.00	-71.5	93,180	-0.08%	大賣/
2024/03/28	10.5	118.59	29.5	118.88	120.50	-19	90,381	-0.02%
2024/03/27	24.7	116.53	7.4	116.26	117.00	17.3	90,264	0.02%
2024/03/26	73.7	117.99	21.1	118.69	117.00	52.5	91,006	0.06%
2024/03/25	21.1	123.38	10	123.25	122.00	11.1	90,863	0.01%
2024/03/22	30.5	123.25	42.1	123.20	123.00	-11.6	91,132	-0.01%
2024/03/21	22	121.27	41.2	121.36	120.50	-19.1	90,520	-0.02%
2024/03/20	89.4	122.86	51.4	122.26	120.00	38	90,895	0.04%
2024/03/19	14.2	121.49	43.9	122.03	122.50	-29.7	90,127	-0.03%
2024/03/18	19.3	119.56	9	120.11	120.00	10.3	89,597	0.01%
2024/03/15	24.1	118.35	35.1	117.55	119.50	-11	89,472	-0.01%
2024/03/14	28	115.53	16	114.84	115.50	12	88,677	0.01%
2024/03/13	39.5	117.75	11.3	118.12	116.50	28.2	88,539	0.03%
2024/03/12	21.3	121.86	32.1	121.50	122.50	-10.8	87,599	-0.01%
2024/03/11	44.1	122.54	48.1	122.58	121.00	-4	86,981	0.00%
2024/03/08	6.2	117.55	51	117.30	116.00	-44.9	84,658	-0.05%
2024/03/07	55.8	117.51	13.7	117.22	116.00	42.1	84,305	0.05%
2024/03/06	48.2	119.80	4.2	120.12	119.50	44	84,380	0.05%
2024/03/05	55.2	121.19	35.1	120.89	121.50	20.1	84,705	0.02%
2024/03/04	33.8	118.32	36.4	119.26	116.50	-2.6	83,596	0.00%
2024/03/01	18.4	118.26	14	118.64	118.00	4.4	82,963	0.01%
2024/02/29	21.1	114.17	141.1	113.87	115.50	-120	82,639	-0.15%	大賣/鉅額交易
2024/02/27	68.3	114.38	32.2	113.17	113.50	36.1	82,161	0.04%
2024/02/26	19.1	116.27	24.1	117.15	117.00	-5	81,520	-0.01%
2024/02/23	65.7	119.52	27.6	117.76	116.00	38.1	82,394	0.05%
2024/02/22	45.3	121.35	37.6	121.44	119.00	7.7	82,377	0.01%
2024/02/21	33.4	118.03	21	118.98	118.50	12.3	81,420	0.02%
2024/02/20	19.2	122.39	12	122.83	122.00	7.2	80,732	0.01%
2024/02/19	28.7	125.22	42.8	123.69	122.50	-14.1	80,311	-0.02%
2024/02/16	24.4	128.06	89.6	127.76	126.00	-65.2	80,523	-0.08%
2024/02/15	71.1	131.78	67.5	131.57	130.50	3.6	79,728	0.00%
2024/02/05	27.8	123.43	27.2	123.38	124.50	0.7	78,923	0.00%
2024/02/02	43.2	119.14	60.5	119.21	120.00	-17.4	78,367	-0.02%
2024/02/01	29.2	114.29	23.2	114.35	115.00	6	78,456	0.01%
2024/01/31	44.7	115.32	18.1	115.33	114.50	26.6	81,131	0.03%
2024/01/30	28.3	118.71	56.7	118.51	118.00	-28.4	80,957	-0.04%
2024/01/29	41.5	115.60	50.4	115.77	116.50	-8.9	80,092	-0.01%
2024/01/26	129.5	113.42	31.1	112.84	113.00	98.3	79,717	0.12%	大買/
2024/01/25	63.2	116.94	58.3	116.58	115.00	4.9	79,371	0.01%
2024/01/24	63.5	115.67	38.4	115.91	116.00	25.1	77,578	0.03%
2024/01/23	31.7	116.38	37.9	116.15	117.00	-6.2	77,090	-0.01%
2024/01/22	41.4	115.34	82	115.96	116.50	-40.7	75,750	-0.05%
2024/01/19	51.6	103.75	164.4	104.96	107.00	-112.8	72,889	-0.15%	大賣/鉅額交易
2024/01/18	24.2	96.83	26	97.28	97.70	-1.8	69,445	0.00%
2024/01/17	42	99.39	29.7	99.35	97.90	12.3	69,404	0.02%
2024/01/16	16.6	98.77	22.5	98.86	98.60	-5.9	69,586	-0.01%
2024/01/15	46.2	99.88	43.2	99.91	98.60	3	69,770	0.00%
2024/01/12	32.3	98.66	42	99.19	99.50	-9.7	69,377	-0.01%
2024/01/11	7	96.59	28.8	96.87	97.60	-21.8	68,947	-0.03%
2024/01/10	26.1	94.90	45	94.99	94.50	-18.9	70,996	-0.03%
2024/01/09	74.1	95.72	72	95.98	94.00	2.1	72,328	0.00%
2024/01/08	26	94.60	38.1	94.85	94.40	-12.1	72,025	-0.02%
2024/01/05	16.4	93.95	9	93.69	93.60	7.4	72,968	0.01%
2024/01/04	41.3	94.38	35.4	94.35	94.20	5.9	74,314	0.01%
2024/01/03	15.5	93.34	51	93.77	93.50	-35.5	76,970	-0.05%
2024/01/02	109.2	95.66	17	95.93	93.70	92.2	77,612	0.12%	大買/
2023/12/29	26.5	98.15	75.8	98.23	98.60	-49.3	76,858	-0.06%
2023/12/28	35.5	96.48	30.3	97.47	95.90	5.2	76,126	0.01%
2023/12/27	32.1	96.58	12.7	96.99	96.70	19.4	77,213	0.03%
2023/12/26	14.9	96.62	22	97.07	97.00	-7.1	79,699	-0.01%
2023/12/25	10.1	96.81	55.7	96.58	96.60	-45.7	80,972	-0.06%
2023/12/22	26.5	94.89	14	94.73	94.20	12.5	80,706	0.02%
2023/12/21	20.3	93.10	18.4	94.34	95.20	1.9	80,789	0.00%
2023/12/20	17	93.96	34	94.31	94.20	-17	80,167	-0.02%
2023/12/19	9.4	92.59	8.6	93.25	92.00	0.8	79,775	0.00%
2023/12/18	10	92.75	19.2	92.70	92.30	-9.2	80,271	-0.01%
2023/12/15	34.4	92.41	6	92.92	91.60	28.4	81,153	0.03%
2023/12/14	10.4	93.45	25.9	93.68	93.10	-15.5	81,709	-0.02%
2023/12/13	40.6	92.68	50.9	92.92	92.90	-10.3	81,924	-0.01%
2023/12/12	46.2	91.37	25.2	90.71	90.50	21	82,288	0.03%
2023/12/11	14.3	92.23	8	93.34	91.80	6.3	83,190	0.01%
2023/12/08	24.3	92.97	28.2	93.89	92.60	-3.9	83,663	0.00%
2023/12/07	30.1	92.97	29.3	93.49	93.40	0.8	84,174	0.00%
2023/12/06	25	91.32	49	91.20	91.20	-24	85,906	-0.03%
2023/12/05	36.8	89.31	19.6	89.50	89.20	17.2	86,114	0.02%
2023/12/04	26.2	91.63	4	92.13	91.30	22.2	86,032	0.03%
2023/12/01	37.8	91.60	75	92.26	92.80	-37.3	86,253	-0.04%
2023/11/30	45.6	91.89	15.2	91.91	91.50	30.4	86,241	0.04%
2023/11/29	52.3	93.11	52	93.66	93.30	0.3	86,498	0.00%
2023/11/28	35.4	92.45	20	92.37	92.50	15.4	88,159	0.02%
2023/11/27	51.1	92.92	3	92.67	92.70	48.1	90,725	0.05%
2023/11/24	12	95.53	30	95.86	96.00	-18	91,275	-0.02%
2023/11/22	60.6	98.44	20	98.41	97.60	40.6	94,745	0.04%
2023/11/21	40.1	102.80	29.9	102.94	102.50	10.2	97,250	0.01%
2023/11/20	21	99.16	19.9	99.35	99.70	1.1	100,938	0.00%
2023/11/17	8	99.13	10.6	99.56	99.00	-2.6	102,125	0.00%
2023/11/16	17.1	99.15	13	99.11	99.00	4.1	103,972	0.00%
2023/11/15	34	100.62	71.3	100.34	99.00	-37.3	105,424	-0.04%
2023/11/14	34.6	98.62	17	98.71	98.10	17.6	108,376	0.02%
2023/11/13	27	99.60	50.6	99.69	100.00	-23.6	112,049	-0.02%
2023/11/10	51.2	96.58	22.2	96.87	98.10	29	113,658	0.03%
2023/11/09	57.1	98.66	46.2	98.56	98.60	11	114,264	0.01%
2023/11/08	72.6	98.96	69.9	98.20	97.30	2.8	115,887	0.00%
2023/11/07	27.1	93.05	40	93.05	93.40	-12.9	115,130	-0.01%
2023/11/06	25.1	92.35	82	93.23	92.10	-56.9	118,831	-0.05%
2023/11/03	104	91.71	38	92.73	91.20	66	121,725	0.05%	大買/
2023/11/02	22	93.00	36	93.28	92.80	-14	126,175	-0.01%
2023/11/01	11	89.93	15	90.16	89.50	-4	127,805	0.00%
2023/10/31	53.4	91.95	30	93.61	89.40	23.3	132,840	0.02%
2023/10/30	22	94.42	13	95.72	93.70	9	134,868	0.01%
2023/10/27	26.1	95.33	33.7	96.25	94.30	-7.7	138,647	-0.01%
2023/10/26	27.4	93.34	21	93.45	93.20	6.4	140,010	0.00%
2023/10/25	51.7	95.82	47.1	96.29	95.30	4.6	142,461	0.00%
2023/10/24	44	94.56	44.2	94.74	96.20	-0.2	142,120	0.00%
2023/10/23	15.6	92.75	23.4	92.92	92.50	-7.9	141,242	-0.01%
2023/10/20	33	90.35	60.4	90.33	91.40	-27.4	141,005	-0.02%
2023/10/19	27.3	90.58	39.3	91.25	91.70	-12	140,393	-0.01%
2023/10/18	64.1	91.07	92.7	90.86	91.00	-28.6	139,872	-0.02%
2023/10/17	139.2	96.95	85	97.66	94.70	54.2	137,104	0.04%	大買/
2023/10/16	68.2	98.48	35	98.66	98.00	33.2	135,942	0.02%
2023/10/13	86.8	99.42	37	100.28	99.10	49.8	135,724	0.04%
2023/10/12	15.2	101.00	63	101.36	102.50	-47.8	134,759	-0.04%
2023/10/11	153.9	103.41	50.1	101.01	98.20	103.9	134,082	0.08%	大買/鉅額交易
2023/10/06	27	108.30	28	108.95	108.50	-1	134,437	0.00%
2023/10/05	42.1	106.45	35	106.69	107.00	7.1	136,130	0.01%
2023/10/04	44.1	105.19	52.9	104.98	106.00	-8.8	137,219	-0.01%
2023/10/03	62.7	110.42	36	108.67	108.00	26.7	137,686	0.02%
2023/10/02	29.6	109.40	90.8	110.00	111.00	-61.2	138,259	-0.04%
2023/09/28	41	103.42	22.7	102.71	101.50	18.3	137,680	0.01%
2023/09/27	9.6	102.32	6.2	102.73	103.00	3.4	137,943	0.00%
2023/09/26	8.2	102.82	3.5	101.93	101.50	4.7	138,726	0.00%
2023/09/25	13.4	102.04	13.2	102.69	103.00	0.2	139,770	0.00%
2023/09/22	32.5	100.63	25	101.54	102.50	7.4	141,561	0.01%
2023/09/21	61.2	99.27	61.1	99.56	100.50	0.1	142,708	0.00%
2023/09/20	25.2	100.27	18	100.31	98.70	7.2	143,098	0.01%
2023/09/19	20.7	98.91	42	100.50	98.40	-21.4	143,234	-0.01%
2023/09/18	31.3	101.42	16.5	101.97	101.00	14.7	143,749	0.01%
2023/09/15	54	105.98	15.3	106.24	104.50	38.7	145,515	0.03%
2023/09/14	22.2	106.21	29.2	105.82	106.00	-7	145,823	0.00%
2023/09/13	10.3	101.75	23.1	100.83	102.00	-12.9	145,987	-0.01%
2023/09/12	21.1	102.07	36.1	102.08	102.00	-15	147,817	-0.01%
2023/09/11	34	102.74	43.3	102.78	102.50	-9.3	149,199	-0.01%
2023/09/08	23.3	109.70	14	109.89	109.00	9.3	149,315	0.01%
2023/09/07	29.1	111.19	4.2	111.79	110.00	24.9	150,140	0.02%
2023/09/06	19.8	113.55	34	113.65	113.50	-14.2	151,328	-0.01%
2023/09/05	19.1	111.42	38.1	111.97	112.50	-19	152,889	-0.01%
2023/09/04	55.3	111.79	44	111.84	112.50	11.3	153,207	0.01%
2023/09/01	75.6	111.89	17.6	112.02	109.00	58	153,384	0.04%
2023/08/31	43.8	110.11	62.5	112.86	117.00	-18.7	151,878	-0.01%
2023/08/30	38.3	112.39	115.2	112.83	112.00	-76.9	150,388	-0.05%	大賣/
2023/08/29	39.4	110.64	33.1	111.24	109.50	6.3	152,731	0.00%
2023/08/28	67.4	109.26	76.8	108.30	109.50	-9.4	153,126	-0.01%
2023/08/25	163.9	112.00	35.1	112.59	111.00	128.8	155,577	0.08%	大買/鉅額交易
2023/08/24	274.4	128.81	142.7	127.18	122.50	131.7	153,948	0.09%	大買/大賣/鉅額交易
2023/08/23	28	123.91	32.9	124.75	127.50	-5	151,950	0.00%
2023/08/22	69.2	124.31	141.9	125.46	123.50	-72.6	154,442	-0.05%	大賣/
2023/08/21	92.2	121.44	82.1	121.29	121.00	10.1	155,205	0.01%
2023/08/18	117.7	121.35	101.2	121.60	120.50	16.5	154,552	0.01%	大買/大賣/
2023/08/17	129.7	127.82	77.6	127.91	129.00	52.1	151,273	0.03%	大買/
2023/08/16	79	119.34	101.4	121.32	128.00	-22.4	147,325	-0.02%	大賣/
2023/08/15	57.3	118.26	57.1	117.94	116.50	0.2	145,781	0.00%
2023/08/14	87.3	111.50	69.6	111.71	111.50	17.7	144,619	0.01%
2023/08/11	61.6	116.73	54.4	116.95	115.00	7.3	141,921	0.01%
2023/08/10	72.8	113.53	55.2	113.76	113.50	17.6	140,567	0.01%
2023/08/09	64.8	121.75	56	121.85	120.00	8.8	137,269	0.01%
2023/08/08	160.6	130.15	115.4	130.81	129.00	45.2	136,528	0.03%	大買/大賣/
2023/08/07	59.1	122.18	127.3	121.67	125.00	-68.2	131,929	-0.05%	大賣/
2023/08/04	151.8	114.65	163.9	114.45	114.00	-12.1	130,249	-0.01%	大買/大賣/
2023/08/02	115.1	126.74	53.5	126.02	121.50	61.6	125,410	0.05%	大買/
2023/08/01	95.9	132.10	135	132.87	135.00	-39.1	123,181	-0.03%	大賣/
2023/07/31	146.3	149.33	41.9	149.89	141.50	104.4	119,189	0.09%	大買/鉅額交易
2023/07/28	113.6	153.04	105	154.27	157.00	8.6	117,057	0.01%	大買/大賣/
2023/07/27	6.2	154.40	8	154.25	154.00	-1.8	114,413	0.00%
2023/07/26	10.1	155.93	11.2	151.25	156.50	-1.1	115,335	0.00%
2023/07/25	10.6	157.33	6.4	157.67	152.00	4.2	115,259	0.00%
2023/07/24	9.2	152.51	14.9	154.23	158.00	-5.7	115,382	0.00%
2023/07/21	6.8	144.66	40.4	145.42	147.50	-33.6	115,512	-0.03%
2023/07/20	7.1	132.80	5.2	132.10	134.50	1.9	115,954	0.00%
2023/07/19	5.5	126.81	10.6	126.72	128.00	-5.1	116,322	0.00%
2023/07/18	15.3	137.16	6.7	133.46	133.00	8.6	116,878	0.01%
2023/07/17	16.7	141.25	11.8	140.67	139.50	4.9	117,000	0.00%
2023/07/14	11.7	136.67	20.4	137.23	142.00	-8.6	118,026	-0.01%
2023/07/13	61.9	132.86	82.8	133.26	132.00	-20.9	117,676	-0.02%
2023/07/12	44.4	120.43	47	121.37	124.00	-2.6	114,566	0.00%
2023/07/11	26.2	110.74	73.6	111.06	113.00	-47.4	112,635	-0.04%
2023/07/10	41.1	105.26	39.5	104.68	103.00	1.6	111,414	0.00%
2023/07/07	84.1	107.20	63.6	107.46	106.00	20.5	110,867	0.02%
2023/07/06	53.1	106.39	52.2	106.38	105.50	1	109,008	0.00%
2023/07/05	49.4	102.22	33.2	102.10	102.50	16.2	107,848	0.02%
2023/07/04	32	102.19	46.4	103.70	105.00	-14.4	106,113	-0.01%
2023/07/03	82.2	95.88	70.4	95.99	95.70	11.9	105,150	0.01%
2023/06/30	87.2	87.56	102.1	88.78	90.80	-14.9	104,322	-0.01%	大賣/
2023/06/29	55.5	82.06	86	82.14	83.60	-30.5	103,396	-0.03%
2023/06/28	72.2	81.06	65	81.01	78.70	7.2	101,949	0.01%
2023/06/27	195.1	80.44	183	79.87	79.60	12.1	100,933	0.01%	大買/大賣/
2023/06/26	60	81.89	63	82.13	82.80	-3	100,256	0.00%
2023/06/21	149.1	83.97	170.1	81.82	84.10	-21.1	99,270	-0.02%	大買/大賣/
2023/06/20	89.6	76.92	95	78.13	77.70	-5.4	97,590	-0.01%
2023/06/19	55.2	79.50	55.2	79.99	78.40	0	96,478	0.00%
2023/06/16	133.1	80.73	121.3	81.70	80.20	11.8	95,723	0.01%	大買/大賣/
2023/06/15	57.7	79.22	67	79.21	80.20	-9.3	93,255	-0.01%
2023/06/14	52	75.12	106.6	75.65	76.70	-54.6	90,825	-0.06%	大賣/
2023/06/13	55	71.60	56	71.89	71.80	-1	87,985	0.00%
2023/06/12	74.2	71.79	45	72.15	70.70	29.2	86,804	0.03%
2023/06/09	49	71.57	59	72.01	73.00	-10	84,944	-0.01%
2023/06/08	32.2	68.92	23.1	69.21	68.00	9.1	82,605	0.01%
2023/06/07	40.4	69.15	35.5	69.30	68.60	4.9	81,273	0.01%
2023/06/06	26.2	71.02	27.6	70.78	70.60	-1.4	79,813	0.00%
2023/06/05	84.1	71.34	109	71.49	71.00	-25	79,062	-0.03%	大賣/
2023/06/02	92.5	73.64	70.6	73.62	71.10	21.9	77,459	0.03%
2023/06/01	16.4	66.70	42	67.72	69.40	-25.6	73,617	-0.03%
2023/05/31	50.7	66.64	30.3	66.59	66.70	20.4	71,367	0.03%
2023/05/30	52.1	67.12	55.3	67.29	66.30	-3.3	66,044	0.00%
2023/05/29	81.5	67.91	79	68.43	68.00	2.5	63,640	0.00%
2023/05/26	62.8	64.86	57.3	65.86	65.00	5.5	60,859	0.01%
2023/05/25	24.5	59.70	44.3	60.53	61.70	-19.8	56,693	-0.03%
2023/05/24	22.2	55.30	23	55.60	56.10	-0.8	53,445	0.00%
2023/05/23	17.1	53.52	5	53.84	53.60	12.1	51,926	0.02%
2023/05/22	8	53.13	14.6	52.98	52.70	-6.6	50,829	-0.01%
2023/05/19	13.6	52.43	36.3	52.34	53.20	-22.7	49,902	-0.05%
2023/05/18	15.5	51.01	17.2	50.71	50.60	-1.8	48,118	0.00%
2023/05/17	7.2	49.49	30	49.40	49.45	-22.8	46,770	-0.05%
2023/05/16	14	48.58	11	48.90	48.45	3	45,829	0.01%
2023/05/15	19.7	48.71	6.1	49.19	48.50	13.6	44,747	0.03%
2023/05/12	13.1	48.22	33	49.82	50.10	-19.9	43,504	-0.05%
2023/05/11	6.8	47.67	7.3	47.63	47.50	-0.5	40,848	0.00%
2023/05/10	6.6	48.43	0.3	48.10	48.10	6.3	40,176	0.02%
2023/05/09	5.1	49.51	14	49.39	50.00	-8.9	39,277	-0.02%
2023/05/08	13.6	50.32	4.8	50.99	49.90	8.8	38,509	0.02%
2023/05/05	1.3	49.23	2	49.53	49.15	-0.7	37,793	0.00%
2023/05/04	3.9	49.34	7	48.92	49.55	-3.1	37,416	-0.01%
2023/05/03	11	48.88	3.5	49.01	48.95	7.5	36,729	0.02%
2023/05/02	13	49.45	20.5	48.83	50.10	-7.5	36,394	-0.02%
2023/04/28	7	46.08	9.1	46.14	46.50	-2.1	35,295	-0.01%
2023/04/27	14	45.88	19	45.92	46.00	-5	34,667	-0.01%
2023/04/26	6	44.75	14	44.42	45.00	-8	33,828	-0.02%
2023/04/25	29	44.19	16.1	43.86	43.70	12.9	32,985	0.04%
2023/04/24	6	46.18	12.1	45.90	46.20	-6	31,630	-0.02%
2023/04/21	6	44.59	13	44.72	44.50	-7	30,785	-0.02%
2023/04/20	9	45.46	13	45.35	45.80	-4	29,599	-0.01%
2023/04/19	14.6	46.09	9.5	45.57	45.65	5.1	28,817	0.02%
2023/04/18	9	43.73	28	43.79	43.45	-19	27,272	-0.07%
2023/04/17	3	44.42	1	44.15	44.20	2	26,654	0.01%
2023/04/14	14.1	44.67	16.5	44.22	43.95	-2.5	26,180	-0.01%
2023/04/13	19	44.69	16	44.51	44.45	3	25,236	0.01%
2023/04/12	14.2	44.95	15	44.92	45.15	-0.8	24,386	0.00%
2023/04/11	2	43.50	5.7	43.37	43.45	-3.6	23,306	-0.02%
2023/04/10	2.6	42.96	30.1	42.73	43.40	-27.6	22,753	-0.12%
2023/04/07	17.1	40.66	3.3	40.85	40.60	13.8	21,414	0.06%
2023/04/06	10	41.06	12	41.10	41.40	-2	20,966	-0.01%
2023/03/31	28	41.72	48	41.53	41.85	-20	20,410	-0.10%
2023/03/30	23.3	41.18	43.1	41.14	41.60	-19.8	19,804	-0.10%
2023/03/29	2	39.90	21	39.08	39.55	-19	18,541	-0.10%
2023/03/28	6.1	39.76	17	39.56	39.40	-10.9	18,323	-0.06%
2023/03/27	10	40.81	28	40.78	41.20	-18	18,137	-0.10%
2023/03/24	9	39.16	18.2	39.68	40.00	-9.2	17,776	-0.05%
2023/03/23	17	39.11	24.3	39.26	39.65	-7.3	16,814	-0.04%
2023/03/22	19	38.01	25	38.01	38.20	-6	15,790	-0.04%
2023/03/21	17	37.38	22.3	37.33	37.55	-5.3	15,307	-0.03%
2023/03/20	2	35.50	6.1	35.54	35.90	-4.1	14,354	-0.03%
2023/03/17	1	34.90	1	34.95	34.95	0	14,196	0.00%
2023/03/16	2	34.48	4	34.46	34.55	-2	13,982	-0.01%
2023/03/15	2	34.63	9.3	34.42	34.50	-7.3	13,837	-0.05%
2023/03/14	1	33.40	5	33.58	33.55	-4	13,442	-0.03%
2023/03/13	2	33.15	15	33.27	33.65	-13	13,450	-0.10%
2023/03/10	2	33.55	5	33.64	33.60	-3	13,325	-0.02%
2023/03/09	2	33.60	11	33.93	33.95	-9	13,293	-0.07%
2023/03/08	2	33.73	13.4	33.59	33.80	-11.4	13,102	-0.09%
2023/03/07	0.4	33.05	11	33.05	33.15	-10.6	12,831	-0.08%
2023/03/06	2	32.73	2	32.80	32.85	0	12,700	0.00%
2023/03/02	6.1	32.25	3	32.25	32.35	3.1	12,673	0.02%
2023/03/01	2	32.45	1.5	32.30	32.55	0.5	12,625	0.00%
2023/02/24	11.6	33.01	40	32.73	33.15	-28.4	12,354	-0.23%
2023/02/23	8	32.06	37.2	32.15	32.20	-29.2	11,845	-0.25%
2023/02/22	1	31.75	1	31.75	31.75	0	11,623	0.00%
2023/02/20	2	31.75	0	0.00	31.70	2	11,823	0.02%
2023/02/16	0	0.00	2	31.60	31.50	-2	12,054	-0.02%
2023/02/15	0	0.00	3	31.60	31.80	-3	12,205	-0.02%
2023/02/14	0	0.00	2	31.73	31.75	-2	12,160	-0.02%
2023/02/13	0.1	31.55	2	31.65	31.70	-2	12,208	-0.02%
2023/02/10	1	31.40	0	0.00	31.20	1	12,266	0.01%
2023/02/08	0	0.00	1	31.95	31.90	-1	12,584	-0.01%
2023/02/07	0.1	31.90	0	0.00	31.95	0.1	12,556	0.00%
2023/02/06	0	0.00	12	31.93	31.95	-12	12,536	-0.10%
2023/02/03	0	0.00	11	31.85	31.95	-11	12,466	-0.09%
2023/02/02	0	0.00	25.3	31.71	31.80	-25.3	12,352	-0.20%
2023/02/01	0.1	31.40	0	0.00	31.40	0.1	12,154	0.00%
2023/01/31	1	31.40	26.1	31.40	31.50	-25.1	12,085	-0.21%
2023/01/30	1.1	30.91	42.2	30.90	31.20	-41.2	11,639	-0.35%
2023/01/17	3	30.15	0	0.00	30.20	3	11,224	0.03%
2023/01/16	1	30.00	1	30.20	30.10	0	11,192	0.00%
2023/01/11	0	0.00	5	30.25	30.30	-5	11,486	-0.04%
2023/01/09	1	29.80	4	29.98	30.00	-3	11,397	-0.03%
2023/01/06	1	29.35	0	0.00	29.30	1	11,294	0.01%
2023/01/05	2	29.40	6	29.43	29.50	-4	11,305	-0.04%
2022/12/30	0	0.00	3	29.45	29.40	-3	11,354	-0.03%
2022/12/23	0	0.00	1	29.85	29.90	-1	11,554	-0.01%
2022/12/22	2	30.25	1	30.30	30.15	1	11,599	0.01%
2022/12/21	0	0.00	5	30.20	30.05	-5	11,359	-0.04%
2022/12/20	1	30.60	27.5	30.29	30.10	-26.5	11,021	-0.24%
2022/12/19	1.1	30.29	3	30.45	30.50	-2	10,535	-0.02%
2022/12/16	0	0.00	12.1	29.61	30.00	-12.1	9,847	-0.12%
2022/12/15	0.1	29.10	22	29.21	29.30	-22	9,325	-0.24%
2022/12/14	0	0.00	19.1	29.03	29.15	-19.1	9,391	-0.20%
2022/12/13	5	28.78	15	28.80	28.90	-10	9,446	-0.11%
2022/12/12	3.1	28.35	15.1	28.12	28.50	-12	9,340	-0.13%
2022/12/09	0	0.00	24.1	28.25	28.40	-24.1	9,552	-0.25%
2022/12/07	6.2	27.23	0	0.00	27.30	6.2	9,349	0.07%
2022/12/05	2	27.28	0	0.00	27.35	2	9,314	0.02%
2022/11/29	5	27.40	0	0.00	27.65	5	9,274	0.05%
2022/11/25	2	27.30	0	0.00	27.25	2	9,273	0.02%
2022/11/17	0	0.00	4	27.78	27.95	-4	9,526	-0.04%
2022/11/16	5	27.45	31	27.47	27.70	-26	9,458	-0.27%
2022/11/14	4	27.60	2	27.60	27.50	2	9,287	0.02%
2022/11/11	0	0.00	15	27.47	27.50	-15	9,163	-0.16%
2022/11/09	0	0.00	1	27.25	27.35	-1	9,062	-0.01%
2022/11/08	1	27.20	2	27.23	27.25	-1	9,048	-0.01%
2022/11/07	12	26.68	27	26.67	26.80	-15	8,928	-0.17%
2022/11/04	22.1	25.24	10	25.30	25.35	12.1	8,804	0.14%
2022/11/02	8	25.90	0	0.00	25.95	8	8,781	0.09%
2022/10/25	0	0.00	3	26.15	25.95	-3	9,235	-0.03%
2022/10/24	1	26.10	0	0.00	26.15	1	9,249	0.01%
2022/10/21	1	26.20	0	0.00	26.10	1	9,298	0.01%
2022/10/20	0	0.00	2	26.50	26.35	-2	9,352	-0.02%
2022/10/19	2	26.35	0	0.00	26.20	2	9,006	0.02%
2022/10/18	0	0.00	5	26.18	26.20	-5	8,926	-0.06%
2022/10/17	0	0.00	5	26.35	26.60	-5	8,831	-0.06%
2022/10/14	0	0.00	1	26.50	26.55	-1	8,746	-0.01%
2022/10/12	0	0.00	6	26.31	26.50	-6	8,748	-0.07%
2022/10/07	1	26.95	0	0.00	26.80	1	8,691	0.01%
2022/10/05	2	27.35	8	27.26	27.10	-6	8,782	-0.07%
2022/10/04	5	27.00	11	27.21	27.10	-6	8,827	-0.07%
2022/10/03	1	26.40	0	0.00	26.75	1	8,819	0.01%
2022/09/30	8	26.83	0	0.00	26.55	8	8,859	0.09%
2022/09/29	0	0.00	5	27.45	27.35	-5	8,855	-0.06%
2022/09/27	1	26.85	5	27.00	26.85	-4	9,365	-0.04%
2022/09/26	2	26.85	0	0.00	26.95	2	9,479	0.02%
2022/09/22	1	27.35	0	0.00	27.25	1	9,861	0.01%
2022/09/20	1	27.80	0	0.00	27.80	1	9,690	0.01%
2022/09/19	0.1	27.25	0	0.00	27.55	0.1	9,452	0.00%
2022/09/16	1	27.05	10	27.10	27.35	-9	9,314	-0.10%
2022/09/12	0	0.00	13	27.63	27.40	-13	9,175	-0.14%
2022/09/08	6	26.57	5	27.01	27.20	1	9,338	0.01%
2022/09/07	1	26.75	1	26.75	26.75	0	9,324	0.00%
2022/09/06	29.2	26.98	1	26.95	26.95	28.2	9,343	0.30%
2022/09/05	2	27.25	1	27.25	27.15	1	9,307	0.01%
2022/09/02	1	27.45	1	27.65	27.30	0	9,268	0.00%
2022/09/01	1	27.45	0	0.00	27.45	1	9,245	0.01%
2022/08/31	5	27.70	8	27.70	27.70	-3	9,214	-0.03%
2022/08/30	0.1	27.50	0	0.00	27.50	0.1	9,167	0.00%
2022/08/29	17	27.43	10	27.40	27.35	7	9,085	0.08%
2022/08/26	1	28.00	0	0.00	28.05	1	9,017	0.01%
2022/08/25	7	27.99	1	28.20	27.95	6	9,016	0.07%
2022/08/24	2	27.98	0	0.00	27.85	2	9,036	0.02%
2022/08/22	1	28.35	0	28.35	28.20	1	9,079	0.01%
2022/08/19	0	0.00	1	28.45	28.50	-1	9,069	-0.01%
2022/08/18	2	28.20	2	28.35	28.35	0	9,070	0.00%
2022/08/17	0	28.20	6	28.21	28.35	-6	9,096	-0.07%
2022/08/16	0	0.00	2	28.00	28.20	-2	9,090	-0.02%
2022/08/15	3	28.30	0	0.00	27.90	3	9,039	0.03%
2022/08/12	0	0.00	17	28.51	28.65	-17	8,959	-0.19%
2022/08/11	0	0.00	12	28.29	28.40	-12	8,965	-0.13%
2022/08/10	1	28.00	6	28.00	28.15	-5	8,842	-0.06%
2022/08/09	2	27.98	7.3	27.87	28.00	-5.3	8,789	-0.06%
2022/08/08	1	27.55	5	27.50	27.65	-4	8,686	-0.05%
2022/08/05	1	27.10	10	27.25	27.35	-9	8,636	-0.10%
2022/07/29	1	26.30	0	0.00	26.50	1	9,047	0.01%
2022/07/28	5	26.20	0	0.00	26.35	5	9,031	0.06%
2022/07/27	2	25.93	0	0.00	26.00	2	8,975	0.02%
2022/07/26	1	25.30	2	25.25	25.40	-1	8,980	-0.01%
2022/07/25	1	25.20	1	25.30	25.20	0	9,026	0.00%
2022/07/21	1	24.85	0	0.00	25.10	1	9,340	0.01%
2022/07/20	3.5	25.03	0	0.00	24.90	3.5	9,412	0.04%
2022/07/19	1	24.50	0	0.00	24.65	1	9,608	0.01%
2022/07/18	3	24.40	1	24.40	24.50	2	9,641	0.02%
2022/07/15	1	24.15	1	24.30	24.45	0	9,614	0.00%
2022/07/14	1	24.10	0	0.00	24.30	1	9,570	0.01%
2022/07/13	6	24.00	0	0.00	23.95	6	9,570	0.06%
2022/07/12	0	0.00	7	23.99	23.95	-7	9,525	-0.07%
2022/07/11	10	24.58	0	0.00	24.45	10	9,411	0.11%
2022/07/08	0	0.00	2	24.20	24.05	-2	9,294	-0.02%
2022/07/07	4	23.68	0	0.00	23.60	4	9,233	0.04%
2022/07/06	26.2	23.60	0	0.00	23.40	26.2	9,172	0.29%
2022/07/05	8.7	26.14	0	0.00	26.25	8.7	8,734	0.10%
2022/07/04	0	0.00	1	26.40	26.30	-1	8,555	-0.01%
2022/07/01	4	26.49	0	0.00	26.35	4	8,570	0.05%
2022/06/30	22.1	26.90	0	0.00	26.70	22.1	8,398	0.26%
2022/06/29	9	27.72	0	0.00	27.65	9	8,141	0.11%
2022/06/21	0	0.00	1	28.60	28.75	-1	8,161	-0.01%
2022/06/20	0	28.00	0	0.00	28.20	0	8,198	0.00%
2022/06/17	1	28.35	0	0.00	28.95	1	8,162	0.01%
2022/06/15	0	0.00	1	28.85	28.90	-1	8,172	-0.01%
2022/06/14	0	0.00	4	28.65	28.80	-4	8,305	-0.05%
2022/06/13	4	28.31	0	0.00	28.45	4	8,367	0.05%
2022/06/08	0	0.00	5	28.60	28.65	-5	8,456	-0.06%
2022/06/07	0	0.00	1	28.60	28.55	-1	8,551	-0.01%
2022/06/06	0	0.00	1	28.60	28.55	-1	8,762	-0.01%
2022/06/01	0	0.00	1	28.70	28.60	-1	9,181	-0.01%
2022/05/31	1	28.40	1	28.30	28.40	0	9,331	0.00%
2022/05/30	0	0.00	1	28.25	28.20	-1	9,486	-0.01%
2022/05/26	2.1	27.50	0	0.00	27.35	2.1	10,328	0.02%
2022/05/25	3	27.27	1	27.40	27.25	2	14,865	0.01%
2022/05/24	4.2	27.40	0	0.00	27.30	4.2	15,680	0.03%
2022/05/23	1.1	27.61	0	0.00	27.60	1.1	16,041	0.01%
2022/05/20	3	27.78	0	0.00	27.80	3	16,292	0.02%
2022/05/19	0	0.00	1.1	27.80	28.05	-1.1	16,453	-0.01%
2022/05/18	2	27.83	0	0.00	27.85	2	16,634	0.01%
2022/05/17	1.2	27.80	1	27.80	27.85	0.2	16,654	0.00%
2022/05/16	0.2	27.55	0	0.00	27.60	0.2	16,825	0.00%
2022/05/13	0.8	27.10	2.1	27.13	27.15	-1.3	17,090	-0.01%
2022/05/12	4.6	27.10	4	27.00	27.00	0.6	17,210	0.00%
2022/05/10	6.5	27.08	9	27.11	27.40	-2.5	17,953	-0.01%
2022/05/09	21.1	27.79	4	27.68	27.70	17.1	18,037	0.09%
2022/05/06	1	28.90	0	0.00	29.05	1	18,036	0.01%
2022/05/04	1	28.70	0	0.00	28.80	1	18,422	0.01%
2022/05/03	3	28.40	0.2	28.50	28.65	2.8	18,862	0.01%
2022/04/29	3	28.40	1	28.45	28.50	2	19,259	0.01%
2022/04/28	11	28.22	0	0.00	28.40	11	19,548	0.06%
2022/04/27	10	28.33	6	28.50	28.25	4	20,025	0.02%
2022/04/26	0	0.00	4	28.75	28.85	-4	20,920	-0.02%
2022/04/25	12.1	28.72	1	28.70	28.60	11.1	20,981	0.05%
2022/04/22	4.1	29.10	0	0.00	29.10	4.1	20,926	0.02%
2022/04/21	6	29.28	0	0.00	29.30	6	20,976	0.03%
2022/04/20	1	29.15	1	29.25	29.15	0	21,222	0.00%
2022/04/19	8	29.34	0	0.00	29.25	8	21,442	0.04%
2022/04/18	13	29.22	0	0.00	29.35	13	21,638	0.06%
2022/04/14	1	29.45	0.5	29.50	29.50	0.5	21,752	0.00%
2022/04/12	8	29.09	3	29.10	29.00	5	21,825	0.02%
2022/04/11	15	29.25	0	0.00	29.05	15	21,787	0.07%
2022/04/08	10	29.25	0	0.00	29.15	10	21,735	0.05%
2022/04/07	4.4	29.50	4	29.50	29.25	0.4	21,684	0.00%
2022/04/01	0	0.00	2	29.70	29.90	-2	21,560	-0.01%
2022/03/31	2	29.85	1	30.00	29.75	1	21,547	0.00%
2022/03/30	0	0.00	11	29.90	29.85	-11	21,445	-0.05%
2022/03/29	10	29.75	7	29.90	29.80	3	21,425	0.01%
2022/03/28	0	29.95	0	0.00	29.95	0	21,459	0.00%
2022/03/25	31	29.95	6	29.96	29.85	25	21,537	0.12%
2022/03/24	11	29.65	0	0.00	29.70	11	21,579	0.05%
2022/03/23	6.2	29.95	1	30.10	29.80	5.2	21,573	0.02%
2022/03/22	0	0.00	3	30.03	30.00	-3	21,462	-0.01%
2022/03/21	2	30.05	22	30.09	30.05	-20	21,350	-0.09%
2022/03/18	8	29.65	1	29.70	29.75	7	21,183	0.03%
2022/03/17	5.4	29.60	0	0.00	29.60	5.4	21,161	0.03%
2022/03/16	10	29.20	0	0.00	29.50	10	20,999	0.05%
2022/03/15	3	29.58	0	0.00	29.35	3	20,977	0.01%
2022/03/14	5	29.70	2	29.63	29.65	3	20,942	0.01%
2022/03/11	4	29.51	4.5	29.46	29.50	-0.5	20,957	0.00%
2022/03/10	1	29.20	0.6	29.43	29.45	0.4	20,969	0.00%
2022/03/09	15.5	28.83	0	0.00	28.80	15.5	20,932	0.07%
2022/03/08	3.3	29.02	4.5	28.92	28.95	-1.2	20,708	-0.01%
2022/03/07	22.1	28.99	4.5	29.01	28.90	17.6	20,692	0.09%
2022/03/04	1	29.30	0.3	29.55	29.50	0.8	20,859	0.00%
2022/03/03	1	29.40	0	0.00	29.50	1	20,771	0.00%
2022/03/02	11.2	29.34	0	0.00	29.35	11.2	20,565	0.05%
2022/03/01	9.2	29.49	0	0.00	29.35	9.2	20,298	0.05%
2022/02/25	7.1	29.25	4	29.38	29.40	3.1	19,738	0.02%
2022/02/24	41.1	29.27	3	29.23	29.25	38.1	15,179	0.25%
2022/02/23	4	29.99	0	0.00	30.00	4	14,379	0.03%
2022/02/22	10	30.11	8	30.20	30.25	2	14,076	0.01%
2022/02/21	27	30.13	0	0.00	30.30	27	13,822	0.20%
2022/02/18	4.1	30.29	0	0.00	30.30	4.1	13,645	0.03%
2022/02/16	2	30.40	0	0.00	30.40	2	13,387	0.01%
2022/02/15	2.1	30.05	1	30.50	30.65	1.1	13,191	0.01%
2022/02/14	11.1	30.40	0	0.00	30.30	11.1	12,885	0.09%
2022/02/11	0.3	30.87	0	0.00	31.00	0.3	12,731	0.00%
2022/02/10	5.7	30.75	12	30.70	30.80	-6.3	12,609	-0.05%
2022/02/09	0.2	31.75	8.2	31.84	32.00	-8	12,229	-0.07%
2022/02/08	8	31.99	4.2	31.98	32.00	3.8	12,001	0.03%
2022/02/07	1	31.45	1	31.35	31.60	0	11,987	0.00%
2022/01/26	1.5	31.28	2	31.30	31.35	-0.5	11,803	0.00%
2022/01/25	2	31.60	9	31.44	31.60	-7	11,590	-0.06%
2022/01/24	1	31.05	7	31.36	31.45	-6	11,204	-0.05%
2022/01/21	6	31.02	8	30.98	31.25	-2	10,801	-0.02%
2022/01/20	1.2	31.11	22.1	31.08	31.50	-20.9	10,475	-0.20%
2022/01/19	3	30.40	69	31.22	30.95	-66	9,896	-0.67%
2022/01/18	4	30.14	72	29.95	30.00	-68	8,844	-0.77%
2022/01/17	104	30.05	35.1	30.14	30.15	68.9	8,720	0.79%	大買/
2022/01/14	1	29.90	7	29.74	29.85	-6	8,630	-0.07%
2022/01/13	9.5	29.89	4	29.90	30.00	5.5	8,751	0.06%
2022/01/12	4	29.55	3	29.63	29.75	1	8,633	0.01%
2022/01/11	0	0.00	12	29.25	29.35	-12	8,401	-0.14%
2022/01/07	3	29.08	1	29.05	29.05	2	8,195	0.02%
2022/01/06	0.1	29.10	1	28.95	28.95	-0.9	8,183	-0.01%
2022/01/05	0	0.00	6	29.05	29.05	-6	8,214	-0.07%
2022/01/04	1	29.15	2	29.08	29.10	-1	8,331	-0.01%
2022/01/03	0	29.20	0	0.00	29.00	0	8,450	0.00%
2021/12/30	0	0.00	1	29.20	29.15	-1	8,766	-0.01%
2021/12/29	20	29.25	20	29.25	29.25	0	8,830	0.00%
2021/12/27	0	29.10	0	0.00	29.20	0	8,883	0.00%
2021/12/24	20	29.15	24	29.12	29.10	-4	8,970	-0.04%
2021/12/23	1	29.10	0	0.00	28.95	1	8,972	0.01%
2021/12/22	6	28.98	1	29.00	28.95	5	9,038	0.06%
2021/12/20	2	28.85	2	28.90	28.90	0	8,949	0.00%
2021/12/17	0	0.00	1	28.95	28.85	-1	8,894	-0.01%
2021/12/15	0	0.00	2	28.88	29.00	-2	8,920	-0.02%
2021/12/13	13	29.23	4	29.13	29.00	9	9,093	0.10%
2021/12/09	21	29.15	3	29.17	29.15	18	9,208	0.20%
2021/12/08	2	29.20	9	29.16	29.20	-7	9,224	-0.08%
2021/12/07	4	29.16	1	29.15	29.35	3	9,211	0.03%
2021/12/06	4	29.14	1	29.20	29.30	3	9,161	0.03%
2021/12/03	5	29.30	10	29.25	29.15	-5	9,194	-0.05%
2021/12/01	0	0.00	3	29.30	29.30	-3	9,177	-0.03%
2021/11/30	3	28.60	3	29.75	28.60	0	9,029	0.00%
2021/11/29	0	0.00	6	28.99	29.30	-6	8,533	-0.07%
2021/11/26	2	29.50	0	0.00	29.15	2	8,478	0.02%
2021/11/25	2	29.45	16	29.59	29.65	-14	8,556	-0.16%
2021/11/23	0.5	29.05	0.1	29.25	29.10	0.4	8,519	0.00%
2021/11/22	1	29.40	0	0.00	29.40	1	8,569	0.01%
2021/11/19	1	29.05	10	29.10	29.20	-9	8,606	-0.10%
2021/11/17	0	29.00	0	0.00	28.80	0	8,680	0.00%
2021/11/16	2	28.90	0	0.00	29.05	2	8,713	0.02%
2021/11/15	0	0.00	6	28.82	28.75	-6	8,784	-0.07%
2021/11/12	0	0.00	0.1	28.70	28.80	-0.1	8,839	0.00%
2021/11/11	4	28.65	0	0.00	28.65	4	8,921	0.05%
2021/11/09	0	0.00	1.3	28.70	28.85	-1.3	9,297	-0.01%
2021/11/08	6	28.68	4	28.55	28.45	2	9,288	0.02%
2021/11/05	2	29.38	1	29.50	29.55	1	9,167	0.01%
2021/11/04	2.3	29.72	13	29.66	29.80	-10.7	9,214	-0.12%
2021/11/03	0	29.15	7	29.20	29.30	-7	9,028	-0.08%
2021/11/02	2	29.23	0	0.00	29.20	2	9,382	0.02%
2021/11/01	3	29.00	0	0.00	29.10	3	9,537	0.03%
2021/10/29	5	29.18	0	0.00	29.20	5	9,619	0.05%
2021/10/27	1	29.25	10	29.25	29.35	-9	9,985	-0.09%
2021/10/26	5	29.12	9	29.26	29.30	-4	10,226	-0.04%
2021/10/25	0	0.00	4	29.16	29.20	-4	10,286	-0.04%
2021/10/22	3	29.17	4	29.14	29.25	-1	10,483	-0.01%
2021/10/21	4	29.18	2	29.00	29.10	2	10,481	0.02%
2021/10/20	2	28.80	14	28.81	28.90	-12	10,426	-0.12%
2021/10/19	4	28.40	0	0.00	28.50	4	10,454	0.04%
2021/10/18	0	0.00	10	28.25	28.35	-10	10,711	-0.09%
2021/10/15	11	28.65	1	28.50	28.70	10	12,208	0.08%
2021/10/14	1	28.80	0	0.00	28.40	1	12,692	0.01%
2021/10/13	6	28.71	42	28.61	28.70	-36	12,980	-0.28%
2021/10/12	1	28.50	1	28.60	28.70	0	13,135	0.00%
2021/10/08	2	28.45	30	28.50	28.40	-28	13,243	-0.21%
2021/10/07	2	28.15	118	28.35	28.35	-116	13,279	-0.87%	大賣/鉅額交易
2021/10/06	0	0.00	2	27.48	27.55	-2	13,170	-0.02%
2021/10/05	0	0.00	1	27.15	27.40	-1	13,192	-0.01%
2021/10/04	3	27.15	3	27.25	27.15	0	13,283	0.00%
2021/09/30	0	0.00	1	27.45	27.50	-1	13,451	-0.01%
2021/09/29	13	27.29	0	0.00	27.25	13	13,541	0.10%
2021/09/27	1	27.70	30	27.68	27.60	-29	13,995	-0.21%
2021/09/24	2	27.75	2	27.75	27.70	0	14,038	0.00%
2021/09/23	0	0.00	7	27.74	27.75	-7	14,059	-0.05%
2021/09/22	0	0.00	5	27.36	27.40	-5	14,101	-0.04%
2021/09/17	3	27.68	0	0.00	27.70	3	14,159	0.02%
2021/09/16	1	27.55	0	0.00	27.70	1	14,152	0.01%
2021/09/15	1	27.55	0.1	27.85	27.75	0.9	14,166	0.01%
2021/09/13	2	27.03	0	0.00	27.05	2	14,016	0.01%
2021/09/08	2	27.18	0	0.00	27.20	2	14,292	0.01%
2021/09/07	1	27.50	1	27.55	27.45	0	14,376	0.00%
2021/09/06	4	27.70	0	0.00	27.55	4	14,502	0.03%
2021/09/03	2	27.60	0	0.00	27.55	2	14,530	0.01%
2021/09/02	1	27.65	0	0.00	27.50	1	14,725	0.01%
2021/09/01	0	0.00	1	27.55	27.55	-1	14,856	-0.01%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/30	1.1	27.50	4	27.45	27.65	-2.9	14,854	-0.02%
2021/08/27	0	0.00	2	27.48	27.50	-2	14,902	-0.01%
2021/08/26	1	27.40	1	27.55	27.35	0	14,962	0.00%
2021/08/25	6	27.70	0	0.00	27.75	6	15,092	0.04%
2021/08/24	1	27.35	2.2	27.49	27.60	-1.2	15,225	-0.01%
2021/08/23	4.2	27.00	0	0.00	26.95	4.2	15,310	0.03%
2021/08/20	1	26.85	10	26.90	26.90	-9	15,435	-0.06%
2021/08/19	3.2	26.73	0	0.00	26.70	3.2	16,216	0.02%
2021/08/18	1	26.65	0	0.00	27.00	1	16,212	0.01%
2021/08/17	8	26.80	0	0.00	26.75	8	16,279	0.05%
2021/08/16	9	26.89	4	26.88	26.70	5	16,316	0.03%
2021/08/13	5	27.08	4	27.13	27.15	1	16,292	0.01%
2021/08/12	4	27.25	0	0.00	27.35	4	16,283	0.02%
2021/08/11	9	27.26	0	0.00	27.20	9	16,355	0.06%
2021/08/10	1	27.10	0	0.00	27.20	1	16,448	0.01%
2021/08/09	23	27.26	0	0.00	27.30	23	16,610	0.14%
2021/08/06	8.1	27.47	13	27.66	27.70	-4.9	16,679	-0.03%
2021/08/05	9	27.12	6	27.15	27.10	3	16,561	0.02%
2021/08/04	8	27.29	0	0.00	27.30	8	16,863	0.05%
2021/08/03	9.3	27.23	0.3	27.50	27.40	9	17,018	0.05%
2021/08/02	5.4	27.60	0	0.00	27.60	5.4	17,057	0.03%
2021/07/30	6	27.82	0	0.00	27.75	6	16,996	0.04%
2021/07/29	7.4	28.01	0	0.00	28.00	7.4	16,936	0.04%
2021/07/28	9	27.91	0	0.00	28.05	9	17,088	0.05%
2021/07/27	0	0.00	52	28.18	28.15	-52	17,297	-0.30%
2021/07/26	14.2	28.15	0	0.00	28.10	14.2	17,603	0.08%
2021/07/23	9.5	28.13	0	0.00	28.10	9.5	17,588	0.05%
2021/07/22	10	28.19	0	0.00	28.20	10	17,556	0.06%
2021/07/21	117.1	28.21	0	0.00	28.05	117.1	17,414	0.67%	大買/鉅額交易
2021/07/20	44.4	31.33	8	31.28	31.20	36.4	16,072	0.23%
2021/07/19	5	31.56	8	31.35	31.65	-3	15,731	-0.02%
2021/07/16	9	31.77	0	0.00	31.75	9	15,823	0.06%
2021/07/15	8	32.18	0	0.00	31.95	8	15,840	0.05%
2021/07/14	3	32.28	1.1	32.15	32.10	1.9	15,771	0.01%
2021/07/13	10.1	32.48	10	32.60	32.20	0.1	15,830	0.00%
2021/07/12	2.1	32.80	1	32.75	32.65	1.1	15,761	0.01%
2021/07/09	4.1	32.63	2	32.63	32.70	2.1	15,802	0.01%
2021/07/08	1	32.85	0	0.00	32.80	1	16,007	0.01%
2021/07/07	1	32.70	8	32.78	32.75	-7	16,035	-0.04%
2021/07/06	2.2	32.60	2	32.70	32.70	0.2	16,221	0.00%
2021/07/05	14	32.59	9	32.76	32.55	5	16,263	0.03%
2021/07/02	12	32.20	20.1	32.01	32.35	-8.1	16,203	-0.05%
2021/07/01	1	31.15	3	31.37	31.05	-2	16,089	-0.01%
2021/06/30	2	30.98	2	30.98	31.00	0	16,096	0.00%
2021/06/29	14	30.71	0	0.00	30.75	14	16,144	0.09%
2021/06/28	3	30.87	0.1	30.95	30.80	2.9	16,267	0.02%
2021/06/25	2	30.70	13.1	30.94	30.80	-11.1	16,274	-0.07%
2021/06/24	1	30.45	0	0.00	30.40	1	16,354	0.01%
2021/06/23	0	0.00	1	30.60	30.40	-1	16,487	-0.01%
2021/06/22	6	30.50	0	0.00	30.40	6	16,918	0.04%
2021/06/21	3	30.67	0	0.00	30.30	3	17,834	0.02%
2021/06/18	3.1	30.73	1	30.85	30.65	2.1	18,194	0.01%
2021/06/17	4	30.73	1	30.70	30.60	3	18,405	0.02%
2021/06/16	1	30.90	0	0.00	30.60	1	19,062	0.01%
2021/06/15	1	30.15	0	30.25	30.15	1	19,614	0.01%
2021/06/11	2	30.20	0	0.00	30.15	2	19,612	0.01%
2021/06/10	2	30.08	0	0.00	30.25	2	19,681	0.01%
2021/06/09	16	30.17	3	30.22	30.20	13	19,730	0.07%
2021/06/08	1	30.70	0	0.00	30.65	1	19,762	0.01%
2021/06/07	3	30.70	0	0.00	30.55	3	19,818	0.02%
2021/06/04	4	30.86	0	0.00	30.95	4	19,841	0.02%
2021/06/03	2	31.15	5	31.25	31.25	-3	19,870	-0.02%
2021/06/02	8	31.36	4	31.35	31.35	4	19,923	0.02%
2021/06/01	3.2	31.38	13	31.35	31.40	-9.8	19,887	-0.05%
2021/05/31	15	30.66	1	30.75	30.75	14	19,846	0.07%
2021/05/28	6	30.39	20	30.35	30.55	-14	19,835	-0.07%
2021/05/27	7	29.51	1	29.60	29.55	6	19,905	0.03%
2021/05/26	5	29.87	0	0.00	29.70	5	19,518	0.03%
2021/05/25	3	29.63	1	29.60	29.55	2	19,581	0.01%
2021/05/24	2	28.95	102	29.10	29.30	-100	19,634	-0.51%	大賣/
2021/05/21	6	29.08	1	29.50	29.10	5	19,682	0.03%
2021/05/20	1	29.30	12	29.29	29.20	-11	19,584	-0.06%
2021/05/19	13	28.88	1	29.15	29.15	12	19,594	0.06%
2021/05/18	9	28.56	6	28.58	28.70	3	19,648	0.02%
2021/05/17	17	28.47	8	28.29	27.90	9	19,605	0.05%
2021/05/14	8	29.68	0	0.00	29.55	8	19,375	0.04%
2021/05/13	9	29.58	18	29.61	29.70	-9	19,318	-0.05%
2021/05/12	12	29.61	1.3	29.61	30.00	10.7	19,135	0.06%
2021/05/11	7	30.67	1	30.80	30.50	6	18,813	0.03%
2021/05/10	7	30.69	5	30.92	31.20	2	18,683	0.01%
2021/05/07	7	30.99	0	0.00	31.15	7	19,015	0.04%
2021/05/06	10	30.79	2.9	30.87	30.75	7.1	19,568	0.04%
2021/05/05	66	30.87	4	30.78	30.80	62	20,029	0.31%
2021/05/04	54.1	30.95	21	31.00	31.15	33.1	19,961	0.17%
2021/05/03	22.1	31.73	12	31.93	31.65	10	19,780	0.05%
2021/04/29	8	32.51	3	32.55	32.70	5	19,586	0.03%
2021/04/28	4	32.65	1	32.70	32.70	3	19,594	0.02%
2021/04/27	8	32.69	11	32.65	32.60	-3	19,730	-0.02%
2021/04/26	3	32.73	2.1	32.79	32.80	0.9	19,659	0.00%
2021/04/23	5	32.24	20	32.15	32.45	-15	19,574	-0.08%
2021/04/22	32.6	32.69	4	32.65	32.55	28.6	19,688	0.15%
2021/04/21	20	33.00	11	33.05	33.00	9	19,681	0.05%
2021/04/20	2.1	33.00	2	33.00	33.10	0.1	19,604	0.00%
2021/04/19	7	33.06	5.9	33.07	33.05	1.1	19,556	0.01%
2021/04/16	5.1	32.98	4	32.90	32.95	1.1	19,469	0.01%
2021/04/15	6	32.78	1	32.80	32.85	5	19,541	0.03%
2021/04/14	57.1	32.78	3	32.90	33.00	54.1	19,450	0.28%
2021/04/13	35.1	33.34	1	33.45	33.15	34.1	19,250	0.18%
2021/04/12	15	33.50	0	0.00	33.40	15	19,191	0.08%
2021/04/09	4.2	33.70	12	33.74	33.70	-7.8	19,040	-0.04%
2021/04/08	6	33.57	4	33.60	33.55	2	18,929	0.01%
2021/04/07	2.5	33.47	4	33.50	33.45	-1.5	18,819	-0.01%
2021/04/06	4	33.45	0	0.00	33.40	4	18,656	0.02%
2021/04/01	13	33.43	0	0.00	33.40	13	18,698	0.07%
2021/03/31	28.3	33.64	2	33.53	33.50	26.3	18,637	0.14%
2021/03/30	6	33.54	1	33.70	33.85	5	18,519	0.03%
2021/03/29	3.1	33.39	2	33.40	33.55	1.1	18,451	0.01%
2021/03/26	2	33.23	7	33.33	33.45	-5	18,397	-0.03%
2021/03/25	15	33.07	8	33.08	33.20	7	18,661	0.04%
2021/03/24	19.1	33.89	21.1	33.80	33.75	-2	18,375	-0.01%
2021/03/23	19.2	34.18	5	34.34	34.75	14.2	17,678	0.08%
2021/03/22	17.1	34.10	6	34.31	34.35	11.1	17,445	0.06%
2021/03/19	18	33.95	14	33.98	33.85	4	17,615	0.02%
2021/03/18	13	33.75	46	33.67	33.85	-33	17,268	-0.19%
2021/03/17	4	32.59	0	0.00	32.65	4	16,685	0.02%
2021/03/16	6	32.61	0.1	32.52	32.60	5.9	16,767	0.04%
2021/03/15	0	0.00	1	32.75	32.60	-1	16,836	-0.01%
2021/03/12	2	32.35	2	32.50	32.40	0	16,874	0.00%
2021/03/11	2	32.15	2	32.30	32.25	0	16,894	0.00%
2021/03/10	0	0.00	11.1	32.34	32.10	-11.1	16,992	-0.07%
2021/03/09	0.4	31.95	2	31.83	32.00	-1.7	17,174	-0.01%
2021/03/08	5	31.67	2	31.80	31.80	3	17,336	0.02%
2021/03/04	2	31.20	0	0.00	31.35	2	17,900	0.01%
2021/03/03	1	31.25	0	0.00	31.40	1	17,975	0.01%
2021/03/02	11	31.90	22	31.35	31.35	-11	17,826	-0.06%
2021/02/26	11	31.46	6	32.00	32.00	5	17,634	0.03%
2021/02/25	1	32.00	5.1	31.85	31.70	-4.1	17,263	-0.02%
2021/02/24	3	32.05	5	31.93	31.90	-2	17,199	-0.01%
2021/02/23	4.2	31.73	1	31.65	31.80	3.2	17,047	0.02%
2021/02/22	1	31.35	5	31.34	31.30	-4	16,982	-0.02%
2021/02/19	3.1	30.87	1	31.10	31.15	2.1	17,001	0.01%
2021/02/18	1	30.85	11	30.80	30.80	-10	17,007	-0.06%
2021/02/17	27.5	31.11	12.1	30.92	31.00	15.4	17,080	0.09%
2021/02/05	0	0.00	8	30.79	30.80	-8	17,294	-0.05%
2021/02/04	4	30.86	1	30.90	30.75	3	17,281	0.02%
2021/02/03	1	31.20	0	0.00	31.10	1	17,275	0.01%
2021/02/02	5	31.26	0.1	31.30	31.15	4.9	17,264	0.03%
2021/02/01	12	30.91	1	31.00	31.10	11	17,212	0.06%
2021/01/29	22	31.56	30	31.27	31.25	-8	17,075	-0.05%
2021/01/28	27	32.42	31	32.62	32.70	-4	16,547	-0.02%
2021/01/27	23	32.25	17.1	32.23	32.35	5.9	15,969	0.04%
2021/01/26	15	31.27	14.5	30.97	30.85	0.6	15,400	0.00%
2021/01/25	0	0.00	12	31.16	31.20	-12	15,324	-0.08%
2021/01/22	5	30.55	25	30.79	30.70	-20	15,169	-0.13%
2021/01/21	0	0.00	12	30.21	29.90	-12	15,053	-0.08%
2021/01/20	4	30.15	0	0.00	30.00	4	15,065	0.03%
2021/01/19	3	30.95	1	30.90	30.75	2	14,868	0.01%
2021/01/18	2	30.60	1	30.80	30.65	1	14,940	0.01%
2021/01/15	2	31.20	3	31.63	31.00	-1	14,884	-0.01%
2021/01/14	3	31.65	37	31.49	31.65	-34	14,880	-0.23%
2021/01/13	12.1	30.97	7	31.09	30.90	5.1	14,588	0.03%
2021/01/12	6	30.85	26	30.84	30.85	-20	14,473	-0.14%
2021/01/11	17	30.84	3	30.85	31.00	14	14,358	0.10%
2021/01/08	3	30.87	4	30.80	31.00	-1	14,310	-0.01%
2021/01/07	1.1	30.55	2	30.60	30.50	-0.9	14,310	-0.01%
2021/01/06	4.5	30.40	0	0.00	30.35	4.5	14,332	0.03%
2021/01/05	1.1	30.41	0	0.00	30.50	1.1	14,261	0.01%
2021/01/04	1.2	30.85	9	30.85	30.80	-7.9	14,338	-0.05%
2020/12/31	0	0.00	2	30.90	31.00	-2	14,232	-0.01%
2020/12/29	7	31.12	1	30.95	30.95	6	14,241	0.04%
2020/12/28	1	31.10	9.6	31.03	31.05	-8.6	14,242	-0.06%
2020/12/25	13	30.64	1	30.60	30.55	12	14,281	0.08%
2020/12/24	4	30.55	2	30.38	30.65	2	14,304	0.01%
2020/12/23	9	29.97	2	30.10	30.00	7	14,316	0.05%
2020/12/22	8	30.04	11	30.00	30.05	-3	14,312	-0.02%
2020/12/21	3	29.85	46	29.77	30.05	-43	14,500	-0.30%
2020/12/18	24	30.25	11	30.28	30.20	13	14,448	0.09%
2020/12/17	13	30.36	0	0.00	30.40	13	14,367	0.09%
2020/12/16	1	30.30	5	30.80	31.05	-4	14,155	-0.03%
2020/12/15	8	30.14	21	30.14	30.05	-13	14,004	-0.09%
2020/12/14	8	30.58	52	30.95	31.05	-44	13,637	-0.32%
2020/12/11	27.1	31.33	5	31.43	31.60	22.1	13,407	0.16%
2020/12/10	29.1	31.67	0	0.00	31.65	29.1	13,431	0.22%
2020/12/09	5	32.07	9	32.26	32.15	-4	13,358	-0.03%
2020/12/08	11	31.91	21	32.02	31.80	-10	13,298	-0.08%
2020/12/07	7	31.46	38	31.50	31.55	-31	13,328	-0.23%
2020/12/04	16	31.07	0	0.00	31.30	16	13,346	0.12%
2020/12/03	32	31.13	3	31.18	31.30	29	13,311	0.22%
2020/12/02	8.5	31.24	16	31.24	31.45	-7.5	13,065	-0.06%
2020/12/01	8	30.48	41	30.55	30.65	-33	12,992	-0.25%
2020/11/30	40	30.75	6.3	31.23	29.85	33.7	12,941	0.26%
2020/11/27	11.6	30.82	70	30.72	30.95	-58.4	12,362	-0.47%
2020/11/26	0	0.00	6	30.29	30.30	-6	12,214	-0.05%
2020/11/25	8	30.06	15.1	30.05	30.05	-7.1	12,470	-0.06%
2020/11/24	6	30.30	1.1	30.32	30.25	4.9	12,502	0.04%
2020/11/23	19	30.11	21	30.35	30.10	-2	12,574	-0.02%
2020/11/20	1	30.00	1	30.05	30.05	0	12,639	0.00%
2020/11/19	25	29.95	1	29.90	29.95	24	13,095	0.18%
2020/11/18	38	30.09	2	30.18	30.15	36	13,270	0.27%
2020/11/17	18.4	30.22	24	30.24	30.30	-5.6	13,303	-0.04%
2020/11/16	4	30.21	1	30.20	30.40	3	13,666	0.02%
2020/11/13	4	30.29	103	29.92	30.30	-99	13,937	-0.71%	大賣/
2020/11/12	25	29.10	0	0.00	29.20	25	13,711	0.18%
2020/11/11	16	29.22	7	29.36	29.45	9	13,805	0.07%
2020/11/10	69	29.30	1	29.69	29.15	68	13,896	0.49%
2020/11/06	2.5	29.16	0.4	29.20	29.15	2.1	14,334	0.01%
2020/11/05	20	29.40	5	29.30	29.10	15	14,507	0.10%
2020/11/04	3	28.97	51	29.04	29.00	-48	14,677	-0.33%
2020/11/03	0	0.00	29	28.76	28.75	-29	14,804	-0.20%
2020/11/02	16	28.26	6	28.23	28.35	10	14,923	0.07%
2020/10/30	34	28.61	0	0.00	28.50	34	15,195	0.22%
2020/10/29	30	28.67	0	0.00	28.70	30	15,516	0.19%
2020/10/28	14	29.14	17	29.48	29.15	-3	15,648	-0.02%
2020/10/27	22	29.02	0	0.00	29.00	22	15,788	0.14%
2020/10/26	0	0.00	22	29.47	29.30	-22	15,965	-0.14%
2020/10/23	1	28.90	14	28.95	28.85	-13	15,965	-0.08%
2020/10/22	3	28.50	1	28.55	28.75	2	16,121	0.01%
2020/10/21	15	28.63	1.4	28.80	28.55	13.6	16,129	0.08%
2020/10/20	1	28.95	15	29.10	28.95	-14	16,591	-0.08%
2020/10/19	1	28.80	0	0.00	28.80	1	17,134	0.01%
2020/10/16	22	28.90	6	28.85	28.80	16	17,377	0.09%
2020/10/15	13	29.25	34	29.49	29.10	-21	17,940	-0.12%
2020/10/14	1	29.20	32	29.04	29.05	-31	18,796	-0.16%
2020/10/13	26	28.47	0	0.00	28.70	26	19,194	0.14%
2020/10/12	41	28.91	17	28.96	28.85	24	19,999	0.12%
2020/10/08	0	0.00	21	29.69	29.70	-21	20,058	-0.10%
2020/10/07	16	29.35	0	0.00	29.35	16	20,337	0.08%
2020/10/06	0	0.00	15	29.77	29.75	-15	20,617	-0.07%
2020/10/05	22	29.58	0	0.00	29.55	22	20,907	0.11%
2020/09/30	32	29.83	31	30.20	29.80	1	21,182	0.00%
2020/09/29	30	29.41	16	29.35	29.40	14	21,694	0.06%
2020/09/28	12	29.53	10	29.58	29.70	2	22,677	0.01%
2020/09/25	11	28.89	62	29.27	29.15	-51	23,163	-0.22%
2020/09/24	61	29.21	5	29.06	28.85	56	23,278	0.24%
2020/09/23	15	29.94	88	29.93	29.95	-73	23,293	-0.31%
2020/09/22	32	29.10	10	29.40	29.10	22	23,223	0.09%
2020/09/21	16	29.56	11	29.63	29.50	5	23,384	0.02%
2020/09/18	0	0.00	1	29.80	29.85	-1	23,772	0.00%
2020/09/17	30	29.81	7	30.34	29.65	23	24,067	0.10%
2020/09/16	31	30.11	99.7	30.29	30.10	-68.7	24,572	-0.28%
2020/09/15	27	29.83	41	29.75	29.75	-14	24,802	-0.06%
2020/09/14	21	29.64	41	30.01	30.10	-20	25,480	-0.08%
2020/09/11	63	29.75	59	29.98	29.90	4	26,124	0.02%
2020/09/10	69	30.02	26	30.29	29.80	43	26,381	0.16%
2020/09/09	56	30.08	5	30.30	30.45	51	26,211	0.19%
2020/09/08	18	30.76	2	30.75	30.70	16	26,220	0.06%
2020/09/07	14	31.27	1	31.45	31.30	13	26,257	0.05%
2020/09/04	23	31.07	13	31.63	31.75	10	26,490	0.04%
2020/09/03	36.9	31.95	40	31.93	31.70	-3.1	26,531	-0.01%
2020/09/02	25	32.02	0	0.00	32.25	25	26,768	0.09%
2020/09/01	3	32.13	103	32.27	32.35	-100	26,957	-0.37%	大賣/
2020/08/31	49	32.24	41	33.04	31.90	8	26,976	0.03%
2020/08/28	40	32.65	0	0.00	32.60	40	26,817	0.15%
2020/08/27	21	33.17	5	33.10	33.15	16	26,914	0.06%
2020/08/26	16	33.47	9.1	33.73	33.60	6.9	26,905	0.03%
2020/08/25	8	33.53	15	33.87	34.00	-7	26,848	-0.03%
2020/08/24	3	32.52	54	32.27	32.60	-51	26,739	-0.19%
2020/08/21	23	31.34	67	31.17	31.30	-44	26,576	-0.17%
2020/08/20	41	30.89	11	31.14	30.90	30	26,599	0.11%
2020/08/19	71	33.07	10	32.81	32.40	61	26,146	0.23%
2020/08/18	69	34.03	0	0.00	33.90	69	25,677	0.27%
2020/08/17	0	0.00	2	34.50	34.50	-2	25,642	-0.01%
2020/08/14	7	35.01	1	35.05	34.75	6	25,563	0.02%
2020/08/13	6	35.14	21	35.08	34.85	-15	25,531	-0.06%
2020/08/12	1	34.30	68	34.29	34.70	-67	25,390	-0.26%
2020/08/11	31	34.00	1	34.00	34.00	30	25,355	0.12%
2020/08/10	17	34.24	0	0.00	34.50	17	25,399	0.07%
2020/08/07	0	0.00	16	35.06	34.90	-16	25,411	-0.06%
2020/08/06	18	34.52	14	35.00	34.95	4	25,295	0.02%
2020/08/05	24	34.94	2	35.48	34.90	22	25,235	0.09%
2020/08/04	0	0.00	41	34.63	35.00	-41	24,978	-0.16%
2020/08/03	47	33.91	3	34.30	33.85	44	24,798	0.18%
2020/07/31	4	34.75	3	34.75	34.50	1	24,671	0.00%
2020/07/30	10	34.46	13	34.58	34.60	-3	24,446	-0.01%
2020/07/29	11	33.77	35	33.82	33.80	-24	24,306	-0.10%
2020/07/28	19	33.35	87	33.83	33.25	-68	24,304	-0.28%
2020/07/27	32	33.48	21	33.43	33.25	11	24,479	0.04%
2020/07/24	83	34.67	6	33.92	34.10	77	24,440	0.32%
2020/07/23	13	35.48	23	35.51	35.60	-10	23,976	-0.04%
2020/07/22	2	34.15	6	34.50	34.25	-4	23,476	-0.02%
2020/07/21	26	34.05	34	33.77	33.90	-8	23,295	-0.03%
2020/07/20	134.1	32.44	86	32.89	32.95	48.1	22,719	0.21%	大買/
2020/07/17	7	35.76	20	35.85	35.80	-13	21,717	-0.06%
2020/07/16	9	35.72	21	35.42	36.00	-12	21,458	-0.06%
2020/07/15	8	34.25	5	34.31	34.05	3	20,700	0.01%
2020/07/14	2	33.85	6	33.90	34.10	-4	20,543	-0.02%
2020/07/13	21	33.45	39	33.57	34.20	-18	20,361	-0.09%
2020/07/10	63	32.62	31	32.84	32.55	32	20,175	0.16%
2020/07/09	17	33.78	1	33.45	33.40	16	20,251	0.08%
2020/07/08	81	33.17	73	33.35	33.45	8	19,957	0.04%
2020/07/07	50	35.46	8	35.08	34.50	42	19,252	0.22%
2020/07/06	14	38.38	8	38.19	38.65	6	18,297	0.03%
2020/07/03	0	0.00	9	37.06	37.20	-9	17,841	-0.05%
2020/07/02	8	36.99	3	37.22	37.15	5	17,796	0.03%
2020/07/01	6	36.83	3	36.93	36.80	3	17,701	0.02%
2020/06/30	4	35.88	1	35.90	35.80	3	17,522	0.02%
2020/06/29	43	35.66	4.2	35.34	35.65	38.8	17,474	0.22%
2020/06/24	17	35.87	0	0.00	35.65	17	17,243	0.10%
2020/06/23	7	35.91	10	35.79	36.00	-3	17,191	-0.02%
2020/06/22	34.1	34.88	19	34.94	34.80	15.1	17,223	0.09%
2020/06/19	11	34.62	15	34.73	34.65	-4	16,876	-0.02%
2020/06/18	11	33.91	14.5	33.54	34.00	-3.5	16,268	-0.02%
2020/06/17	0	0.00	5	31.99	32.25	-5	15,614	-0.03%
2020/06/16	2	31.43	3	31.43	31.45	-1	15,581	-0.01%
2020/06/15	9	31.18	7	31.10	31.10	2	15,850	0.01%
2020/06/12	3	29.90	3	30.53	30.70	0	15,963	0.00%
2020/06/11	3	30.78	5	31.37	30.65	-2	16,131	-0.01%
2020/06/10	4	31.40	2	31.40	31.45	2	16,046	0.01%
2020/06/09	4	31.35	15	31.28	31.15	-11	16,115	-0.07%
2020/06/08	2	30.38	23	30.26	30.45	-21	16,095	-0.13%
2020/06/04	9	29.78	10	29.75	29.85	-1	15,885	-0.01%
2020/06/03	0	0.00	1	29.70	29.55	-1	15,994	-0.01%
2020/06/02	1	29.20	12	29.10	29.15	-11	15,975	-0.07%
2020/06/01	1	28.90	23	28.95	29.00	-22	15,911	-0.14%
2020/05/29	5	28.15	3	28.52	28.60	2	15,862	0.01%
2020/05/27	23	28.41	2	28.50	28.60	21	15,671	0.13%
2020/05/26	9	28.24	5	28.30	28.20	4	15,660	0.03%
2020/05/25	1	27.95	1	27.85	28.20	0	15,661	0.00%
2020/05/22	5	28.20	0	28.25	28.40	5	15,642	0.03%
2020/05/21	0	0.00	1	28.45	28.35	-1	15,516	-0.01%
2020/05/20	3	28.38	1	28.50	28.15	2	15,471	0.01%
2020/05/19	5	28.25	25	28.15	28.30	-20	15,304	-0.13%
2020/05/18	25	27.49	0	0.00	27.55	25	15,109	0.17%
2020/05/15	6	27.99	1	28.05	28.10	5	14,963	0.03%
2020/05/14	1	27.95	89	27.81	27.95	-88	14,826	-0.59%
2020/05/12	26	27.53	0	0.00	27.50	26	14,527	0.18%
2020/05/11	0	0.00	30	27.85	27.80	-30	14,438	-0.21%
2020/05/06	1	27.75	6	27.78	27.80	-5	14,116	-0.04%
2020/05/05	20	27.80	20	28.05	27.75	0	14,084	0.00%
2020/05/04	73	27.56	1	27.60	27.85	72	14,076	0.51%
2020/04/30	41.5	28.09	6	28.23	28.25	35.5	14,023	0.25%
2020/04/29	3	27.55	38	27.46	27.70	-35	13,812	-0.25%
2020/04/28	52	26.84	21	26.84	26.90	31	13,693	0.23%
2020/04/27	1	26.40	65	26.50	26.50	-64	14,075	-0.45%
2020/04/24	1	26.05	0	0.00	26.00	1	14,009	0.01%
2020/04/23	0	0.00	55	25.90	26.00	-55	14,093	-0.39%
2020/04/22	0	0.00	41	25.53	25.55	-41	14,082	-0.29%
2020/04/21	112	25.59	4	25.51	25.30	108	14,140	0.76%	大買/鉅額交易
2020/04/20	27	26.00	0	0.00	26.00	27	14,000	0.19%
2020/04/17	50	26.18	55	26.61	26.05	-5	13,943	-0.04%
2020/04/16	45	25.97	0	0.00	26.20	45	13,857	0.32%
2020/04/15	46	26.45	0	0.00	26.50	46	13,799	0.33%
2020/04/14	2	26.73	52	26.49	26.70	-50	13,667	-0.37%
2020/04/13	0	0.00	21	25.52	25.65	-21	13,389	-0.16%
2020/04/10	0.5	25.25	5	25.20	25.25	-4.5	13,364	-0.03%
2020/04/09	25.3	25.10	37	25.40	25.05	-11.7	13,461	-0.09%
2020/04/08	102	25.13	2.4	25.16	25.10	99.6	13,400	0.74%	大買/
2020/04/07	1	25.25	0	0.00	25.20	1	13,319	0.01%
2020/04/06	2	25.00	8	25.04	25.15	-6	13,189	-0.05%
2020/04/01	0	0.00	4	24.49	24.40	-4	12,942	-0.03%
2020/03/31	3	24.12	1	24.20	24.50	2	12,762	0.02%
2020/03/30	0	0.00	10	23.48	23.85	-10	12,531	-0.08%
2020/03/27	11	24.21	1	23.80	23.75	10	12,401	0.08%
2020/03/26	9	24.24	24	23.99	24.00	-15	12,097	-0.12%
2020/03/25	0	0.00	4	23.20	23.20	-4	11,530	-0.03%
2020/03/24	0	0.00	2	21.10	21.10	-2	11,524	-0.02%
2020/03/23	1	19.45	0	0.00	19.20	1	11,424	0.01%
2020/03/20	0	0.00	2	20.50	20.40	-2	11,436	-0.02%
2020/03/19	0	0.00	31	19.05	18.65	-31	11,212	-0.28%
2020/03/18	7	20.57	0	0.00	20.10	7	10,953	0.06%
2020/03/17	10	21.11	1	20.80	20.80	9	10,800	0.08%
2020/03/16	1	22.45	3	22.78	22.15	-2	10,897	-0.02%
2020/03/13	8	22.19	1	22.15	23.00	7	10,808	0.06%
2020/03/12	6	23.65	19	24.01	23.65	-13	10,546	-0.12%
2020/03/11	3	25.13	0	0.00	24.70	3	10,399	0.03%
2020/03/10	13	24.99	3	25.10	25.05	10	10,345	0.10%
2020/03/09	8	25.56	2	25.60	25.30	6	10,423	0.06%
2020/03/06	5	26.29	5	26.60	26.25	0	10,701	0.00%
2020/03/05	0	0.00	1	27.50	27.20	-1	10,607	-0.01%
2020/03/04	0	0.00	7	27.24	27.20	-7	10,769	-0.06%
2020/03/03	2	26.90	0	0.00	26.90	2	10,713	0.02%
2020/02/27	1	27.20	1	27.40	27.05	0	10,841	0.00%
2020/02/26	1	27.00	6	27.25	27.10	-5	10,759	-0.05%
2020/02/25	4	27.26	0	0.00	27.25	4	10,791	0.04%
2020/02/20	1	28.00	3	28.05	28.10	-2	11,198	-0.02%
2020/02/19	0	0.00	1	28.10	28.10	-1	11,376	-0.01%
2020/02/18	4	27.69	2	27.65	27.85	2	11,906	0.02%
2020/02/17	11	27.81	68	27.67	27.60	-57	12,063	-0.47%
2020/02/14	25	28.40	0	0.00	28.30	25	12,350	0.20%
2020/02/12	0	0.00	1	28.30	28.25	-1	12,603	-0.01%
2020/02/10	0	0.00	27.8	27.91	27.95	-27.8	13,055	-0.21%
2020/02/07	0	0.00	2	28.23	28.25	-2	13,396	-0.01%
2020/02/06	0	0.00	1	28.20	28.25	-1	13,598	-0.01%
2020/02/05	2	27.75	0	0.00	27.80	2	13,831	0.01%
2020/02/04	5	27.40	1	27.70	28.00	4	13,873	0.03%
2020/02/03	1	26.60	9	26.81	27.00	-8	14,180	-0.06%
2020/01/31	1	27.25	0	27.25	27.25	1	14,150	0.01%
2020/01/30	22	27.36	0	0.00	27.20	22	14,227	0.15%
2020/01/20	0	0.00	1	29.35	29.40	-1	13,968	-0.01%
2020/01/17	9	29.27	4	29.20	29.30	5	14,035	0.04%
2020/01/16	0	0.00	2	28.75	28.90	-2	14,048	-0.01%
2020/01/15	0	0.00	20	29.11	28.90	-20	14,243	-0.14%
2020/01/14	2	28.60	0	0.00	28.85	2	14,230	0.01%
2020/01/10	1	28.70	4	28.70	28.75	-3	14,387	-0.02%
2020/01/09	0	0.00	0.4	28.55	28.70	-0.4	14,426	0.00%
2020/01/08	2	28.25	27	28.06	28.10	-25	14,552	-0.17%
2020/01/07	2	28.40	0	0.00	28.50	2	14,568	0.01%
2020/01/06	6.8	28.06	0	0.00	28.00	6.8	14,593	0.05%
2020/01/03	1	28.60	0	0.00	28.30	1	14,687	0.01%
2020/01/02	1	28.30	0	0.00	28.40	1	14,707	0.01%
2019/12/31	8.3	28.34	1	28.40	28.35	7.3	14,712	0.05%
2019/12/30	7	28.59	7	28.73	28.60	0	14,838	0.00%
2019/12/27	10	28.82	0	0.00	28.90	10	14,891	0.07%
2019/12/26	17	28.91	1	28.95	28.90	16	14,936	0.11%
2019/12/25	9	29.21	2	29.20	29.10	7	15,064	0.05%
2019/12/24	1	29.00	0	0.00	28.70	1	15,224	0.01%
2019/12/20	0	0.00	0.1	29.40	29.50	-0.1	15,401	0.00%
2019/12/19	0.7	29.60	0	0.00	29.75	0.7	15,800	0.00%
2019/12/18	0	0.00	5	29.80	29.85	-5	16,361	-0.03%
2019/12/17	0	0.00	1	29.80	29.80	-1	16,488	-0.01%
2019/12/13	0	0.00	1.3	29.66	29.85	-1.3	16,464	-0.01%
2019/12/12	3	29.78	0	0.00	29.60	3	16,528	0.02%
2019/12/11	2	29.80	4	29.89	29.50	-2	16,473	-0.01%
2019/12/10	0	0.00	2.4	29.26	29.45	-2.4	16,087	-0.01%
2019/12/06	0	0.00	3	29.23	29.20	-3	16,193	-0.02%
2019/12/05	2	28.90	0	0.00	29.00	2	16,010	0.01%
2019/12/04	11	28.86	0	0.00	29.00	11	16,134	0.07%
2019/12/03	22	28.65	4	28.68	28.90	18	16,043	0.11%
2019/12/02	0	0.00	1	27.65	27.80	-1	15,582	-0.01%
2019/11/29	4	27.96	50.1	27.83	27.70	-46.1	15,501	-0.30%
2019/11/28	0.7	28.50	0	0.00	28.55	0.7	15,398	0.00%
2019/11/27	1	28.90	1	28.70	29.00	0	15,720	0.00%
2019/11/26	1	28.65	2.1	28.73	28.90	-1.1	15,593	-0.01%
2019/11/25	2	28.83	0	0.00	28.95	2	15,329	0.01%
2019/11/22	0	0.00	4	29.20	29.20	-4	15,395	-0.03%
2019/11/21	3	28.88	1	29.00	29.10	2	15,428	0.01%
2019/11/19	0	0.00	26	29.09	29.25	-26	15,375	-0.17%
2019/11/15	0	0.00	49.6	28.79	28.65	-49.6	15,348	-0.32%
2019/11/14	3	28.45	0.8	28.30	28.45	2.2	14,816	0.01%
2019/11/13	5	27.70	115	28.38	28.15	-110	14,716	-0.75%	大賣/鉅額交易
2019/11/12	2	27.70	0	0.00	27.80	2	14,432	0.01%
2019/11/11	5.1	27.96	5	28.10	27.90	0.1	14,370	0.00%
2019/11/08	0	0.00	11	28.28	28.35	-11	14,454	-0.08%
2019/11/07	0	0.00	11	27.55	27.40	-11	14,066	-0.08%
2019/11/06	13	27.07	3	27.20	27.25	10	13,955	0.07%
2019/11/05	3	27.77	10	27.89	27.85	-7	13,638	-0.05%
2019/11/04	3	28.15	3	28.33	28.40	0	13,530	0.00%
2019/11/01	7	28.02	7	28.00	28.00	0	13,342	0.00%
2019/10/31	7.9	27.67	24	27.70	27.95	-16.1	13,405	-0.12%
2019/10/30	1.2	27.39	57	27.16	27.45	-55.9	13,076	-0.43%
2019/10/29	3	27.65	2	27.33	27.40	1	13,054	0.01%
2019/10/28	1.4	27.77	9	27.89	27.80	-7.6	12,961	-0.06%
2019/10/25	0	0.00	14	27.40	27.50	-14	12,842	-0.11%
2019/10/24	0	0.00	6.4	27.32	27.35	-6.4	12,854	-0.05%
2019/10/23	0	0.00	19	27.29	27.20	-19	12,839	-0.15%
2019/10/22	0	0.00	12	26.86	26.85	-12	12,684	-0.09%
2019/10/21	0	0.00	8	26.69	26.70	-8	12,887	-0.06%
2019/10/18	5	26.50	1	26.35	26.35	4	13,179	0.03%
2019/10/17	5	26.50	2	26.45	26.50	3	13,667	0.02%
2019/10/16	0	0.00	3	26.27	26.50	-3	13,844	-0.02%
2019/10/14	0	0.00	4	26.30	26.30	-4	13,859	-0.03%
2019/10/09	0	0.00	3	26.27	26.10	-3	13,797	-0.02%
2019/10/08	2	26.20	0	0.00	26.25	2	13,737	0.01%
2019/10/07	2	26.30	2	26.33	26.20	0	13,745	0.00%
2019/10/04	12.9	26.10	12	26.38	26.15	0.9	13,782	0.01%
2019/10/03	2	25.15	3	25.77	25.90	-1	13,608	-0.01%
2019/10/02	0	0.00	2	25.55	25.50	-2	13,621	-0.01%
2019/10/01	1	25.60	10	25.62	25.70	-9	13,533	-0.07%
2019/09/27	16	25.40	1	25.40	25.05	15	13,417	0.11%
2019/09/26	2	25.88	8	26.00	26.00	-6	13,272	-0.05%
2019/09/25	2	26.15	10.1	26.00	26.20	-8.1	13,181	-0.06%
2019/09/24	23	26.25	24	26.14	26.10	-1	13,081	-0.01%
2019/09/23	6	25.76	14.3	25.95	26.00	-8.3	12,571	-0.07%
2019/09/20	0	0.00	6	25.31	25.20	-6	12,048	-0.05%
2019/09/19	10	25.20	1	25.25	25.15	9	11,799	0.08%
2019/09/18	0	0.00	10	25.08	25.15	-10	11,715	-0.09%
2019/09/17	13	24.70	13	24.95	24.90	0	11,552	0.00%
2019/09/16	1	24.25	2	24.45	24.50	-1	11,464	-0.01%
2019/09/12	3.9	24.63	4	24.75	24.60	-0.1	11,424	0.00%
2019/09/11	0	0.00	0	24.90	24.95	0	11,491	0.00%
2019/09/09	0	0.00	2	24.95	25.00	-2	11,287	-0.02%
2019/09/05	0	0.00	1	24.80	24.85	-1	11,122	-0.01%
2019/09/04	2	24.80	1	24.80	24.85	1	11,087	0.01%
2019/09/02	3	24.85	1	25.10	24.80	2	11,532	0.02%
2019/08/30	0	0.00	3	24.88	24.90	-3	11,450	-0.03%
2019/08/29	2	24.20	0	0.00	24.30	2	11,176	0.02%
2019/08/27	3	24.47	1	24.15	24.40	2	11,426	0.02%
2019/08/26	12	23.96	2	24.00	24.30	10	12,069	0.08%
2019/08/22	0	0.00	10.1	24.33	24.55	-10.1	11,966	-0.08%
2019/08/21	0	0.00	1	24.25	24.35	-1	12,028	-0.01%
2019/08/20	0	0.00	1	24.00	24.25	-1	11,908	-0.01%
2019/08/15	0	0.00	20	23.30	23.50	-20	11,715	-0.17%
2019/08/14	0	0.00	1	23.70	23.55	-1	11,736	-0.01%
2019/08/13	0	0.00	1	23.30	23.35	-1	11,695	-0.01%
2019/08/07	6	22.38	0	0.00	22.30	6	11,897	0.05%
2019/08/06	1	21.85	0	0.00	22.30	1	12,198	0.01%
2019/08/05	2	22.50	1	22.65	22.45	1	12,441	0.01%
2019/08/02	4	22.85	20	22.90	22.80	-16	12,476	-0.13%
2019/08/01	4	23.21	1	23.20	23.25	3	12,473	0.02%
2019/07/31	2	23.20	0	0.00	23.30	2	12,473	0.02%
2019/07/30	3	23.65	1	23.85	23.55	2	12,454	0.02%
2019/07/26	1	23.60	0	0.00	23.40	1	12,371	0.01%
2019/07/25	11	23.91	0	0.00	23.85	11	12,380	0.09%
2019/07/24	10	24.20	4	24.30	24.15	6	12,430	0.05%
2019/07/23	1	24.10	1	24.10	24.40	0	12,412	0.00%
2019/07/22	2	23.73	1	23.70	23.70	1	12,132	0.01%
2019/07/19	24	25.39	54	25.40	25.30	-30	11,735	-0.26%
2019/07/18	27	25.15	4	25.14	25.10	23	11,203	0.21%
2019/07/17	0	0.00	20	24.90	25.00	-20	11,151	-0.18%
2019/07/15	1	25.05	0	0.00	25.05	1	11,285	0.01%
2019/07/12	0	0.00	23	25.09	25.05	-23	11,573	-0.20%
2019/07/11	0	0.00	4	24.94	24.90	-4	11,869	-0.03%
2019/07/10	20	24.40	1	24.55	24.75	19	12,204	0.16%
2019/07/08	0	0.00	1	24.40	24.50	-1	12,482	-0.01%
2019/07/05	1	24.20	0	0.00	24.15	1	12,679	0.01%
2019/07/04	2	24.20	1	24.30	24.30	1	12,992	0.01%
2019/07/03	2	24.10	0	0.00	24.15	2	13,292	0.02%
2019/07/02	33	24.20	0	0.00	24.15	33	13,840	0.24%
2019/07/01	0	0.00	1	24.45	24.30	-1	14,354	-0.01%
2019/06/28	0	0.00	3	24.13	24.20	-3	14,718	-0.02%
2019/06/27	1	24.15	1	24.20	24.30	0	14,990	0.00%
2019/06/26	3	23.98	0	0.00	24.10	3	15,236	0.02%
2019/06/24	0	0.00	10.2	24.02	24.00	-10.2	17,063	-0.06%
2019/06/21	1	24.05	2	24.10	23.95	-1	18,037	-0.01%
2019/06/20	0	0.00	2	24.10	23.95	-2	18,336	-0.01%
2019/06/19	0	0.00	3	24.03	24.05	-3	18,417	-0.02%
2019/06/18	0	0.00	113	23.53	23.80	-113	18,355	-0.62%	大賣/鉅額交易
2019/06/17	0	0.00	1	23.60	23.60	-1	18,325	-0.01%
2019/06/14	3	23.75	132	23.65	23.75	-129	18,554	-0.70%	大賣/鉅額交易
2019/06/12	22	23.95	0	0.00	23.90	22	18,891	0.12%
2019/06/11	4	23.80	20.1	23.75	23.80	-16.1	18,974	-0.08%
2019/06/10	1	24.05	19	24.04	24.10	-18	18,880	-0.10%
2019/06/03	4	21.96	0	0.00	22.15	4	18,382	0.02%
2019/05/31	12	22.49	2	22.43	22.50	10	18,145	0.05%
2019/05/29	19	23.28	0	0.00	23.10	19	17,420	0.11%
2019/05/28	0	0.00	2	23.30	23.80	-2	17,369	-0.01%
2019/05/24	1	22.95	1	23.10	22.95	0	17,216	0.00%
2019/05/23	1	22.85	1	23.00	23.10	0	17,142	0.00%
2019/05/21	0	0.00	1	23.00	22.95	-1	17,077	-0.01%
2019/05/20	3	22.62	1	22.75	22.65	2	16,949	0.01%
2019/05/17	3.9	22.59	10	22.60	22.55	-6.1	16,891	-0.04%
2019/05/16	3	23.00	129.4	23.00	23.00	-126.4	16,731	-0.76%	大賣/鉅額交易
2019/05/15	2	23.58	50	23.55	23.50	-48	16,585	-0.29%
2019/05/14	1	23.35	176.1	22.87	23.20	-175.1	16,539	-1.06%	大賣/鉅額交易
2019/05/13	9	23.56	4	23.30	23.05	5	16,265	0.03%
2019/05/10	7	24.46	20	24.20	24.55	-13	15,941	-0.08%
2019/05/09	24	25.18	2	24.80	24.55	22	15,889	0.14%
2019/05/08	0	0.00	2.2	25.48	25.45	-2.2	15,766	-0.01%
2019/05/07	0	0.00	26	25.18	25.50	-26	15,905	-0.16%
2019/05/06	5	24.95	5	24.95	24.90	0	16,503	0.00%
2019/05/03	0	0.00	10	25.64	25.65	-10	16,426	-0.06%
2019/04/30	0	0.00	20	25.26	25.60	-20	16,271	-0.12%
2019/04/29	1	24.90	3	24.90	24.95	-2	16,103	-0.01%
2019/04/26	3	25.15	0	0.00	25.25	3	16,098	0.02%
2019/04/25	0	0.00	10	25.45	25.35	-10	16,093	-0.06%
2019/04/24	21	25.39	59	25.22	25.25	-38	16,042	-0.24%
2019/04/23	6	24.80	3	24.85	25.25	3	16,059	0.02%
2019/04/22	36	25.18	1.2	25.10	25.15	34.8	15,843	0.22%
2019/04/19	9	25.36	0	25.25	25.35	9	15,637	0.06%
2019/04/18	1	25.89	13.1	25.60	25.70	-12	15,442	-0.08%
2019/04/17	27	26.31	6	25.76	25.75	21	15,131	0.14%
2019/04/16	13	25.75	2	25.93	26.00	11	14,747	0.07%
2019/04/15	0.2	25.30	9.1	25.42	25.45	-8.8	14,327	-0.06%
2019/04/12	5	25.20	2	25.30	25.20	3	14,136	0.02%
2019/04/11	11	25.40	16.1	25.28	25.25	-5.1	13,960	-0.04%
2019/04/10	1	25.10	13.1	25.05	25.15	-12.1	13,627	-0.09%
2019/04/09	3	24.82	0	0.00	24.90	3	13,305	0.02%
2019/04/08	7	24.97	17	25.06	25.10	-10	12,986	-0.08%
2019/04/03	33	24.34	25.1	24.59	24.60	7.9	12,377	0.06%
2019/04/02	30	24.02	1	24.00	24.15	29	11,849	0.24%
2019/04/01	17	23.89	2	23.95	23.95	15	11,455	0.13%
2019/03/29	1.3	23.69	0.6	23.65	23.70	0.7	11,079	0.01%
2019/03/28	30	23.90	59	23.72	23.75	-29	10,799	-0.27%
2019/03/27	17	23.81	41	23.79	23.75	-24	10,385	-0.23%
2019/03/26	46	22.71	17	22.89	22.95	29	8,924	0.32%
2019/03/25	31	22.13	18	22.00	22.25	13	7,985	0.16%
2019/03/22	14	21.66	1	21.70	21.75	13	7,552	0.17%
2019/03/21	2	21.55	1.2	21.50	21.50	0.8	7,375	0.01%
2019/03/20	28	21.50	0	0.00	21.45	28	7,320	0.38%
2019/03/19	25	21.43	3	21.30	21.40	22	7,288	0.30%
2019/03/18	0	0.00	3	20.93	21.10	-3	7,127	-0.04%
2019/03/14	17	21.33	0	0.00	21.20	17	6,784	0.25%
2019/03/13	10	21.00	2	21.00	21.00	8	6,751	0.12%
2019/03/12	2	20.83	0	0.00	20.95	2	6,778	0.03%
2019/03/11	0.3	20.70	0	0.00	20.65	0.3	6,805	0.00%
2019/03/08	8	20.70	0	0.00	20.65	8	6,954	0.12%
2019/03/06	0	0.00	1	21.20	21.20	-1	6,975	-0.01%
2019/03/04	2	21.05	0	0.00	21.25	2	7,118	0.03%
2019/02/25	0	0.00	4	21.35	21.40	-4	6,886	-0.06%
2019/02/21	7	21.20	0	0.00	21.15	7	6,981	0.10%
2019/02/19	25	21.10	0	0.00	21.15	25	7,018	0.36%
2019/02/18	0	0.00	0.3	21.05	21.10	-0.3	7,180	0.00%
2019/02/14	0	0.00	20	21.10	21.00	-20	7,261	-0.28%
2019/02/13	1	21.10	3	21.25	21.15	-2	7,309	-0.03%
2019/02/12	6	21.23	1	21.35	21.10	5	7,220	0.07%
2019/02/11	0	0.00	1	21.25	21.30	-1	7,158	-0.01%
2019/01/30	2	21.03	0	0.00	21.10	2	7,106	0.03%
2019/01/28	0	0.00	17	21.34	21.30	-17	7,115	-0.24%
2019/01/25	0	0.00	9	20.99	21.30	-9	7,064	-0.13%
2019/01/23	1	19.85	0	0.00	20.00	1	6,466	0.02%
2019/01/22	0	0.00	10	19.90	20.00	-10	6,447	-0.16%
2019/01/18	2	19.90	0	0.00	20.10	2	6,609	0.03%
2019/01/10	5	19.25	4	19.25	19.30	1	6,780	0.01%
2019/01/09	0	0.00	1	19.35	19.40	-1	6,802	-0.01%
2019/01/07	0	0.00	1	19.05	19.15	-1	6,925	-0.01%
2019/01/04	1	18.75	0	0.00	18.75	1	7,115	0.01%
2019/01/02	0.7	18.95	0	0.00	18.90	0.7	7,684	0.01%
2018/12/28	0	0.00	3	19.15	19.10	-3	7,901	-0.04%
2018/12/27	0	0.00	1	19.05	18.95	-1	8,246	-0.01%
2018/12/25	3	18.85	0	0.00	18.75	3	8,407	0.04%
2018/12/24	0	0.00	2	19.25	19.25	-2	8,467	-0.02%
2018/12/21	1	18.60	0	0.00	18.60	1	8,569	0.01%
2018/12/18	2	18.90	0	0.00	18.75	2	8,614	0.02%
2018/12/07	2	19.10	0	0.00	19.10	2	9,415	0.02%
2018/12/06	5	19.05	0.1	19.20	19.00	4.9	9,480	0.05%
2018/12/05	0	0.00	2	19.80	19.70	-2	9,434	-0.02%
2018/12/04	1	20.05	0	0.00	20.15	1	9,642	0.01%
2018/12/03	3	20.15	2	20.10	20.10	1	9,660	0.01%
2018/11/30	0	0.00	2	19.60	19.55	-2	9,500	-0.02%
2018/11/29	0.3	19.55	0	0.00	19.55	0.3	9,462	0.00%
2018/11/28	0	0.00	1	19.50	19.50	-1	9,397	-0.01%
2018/11/27	0	0.00	2	19.15	19.45	-2	9,359	-0.02%
2018/11/23	0.6	18.80	0	0.00	18.75	0.6	9,386	0.01%
2018/11/19	0	0.00	2	19.50	19.70	-2	9,441	-0.02%
2018/11/16	0.4	19.35	2	19.20	19.35	-1.6	9,402	-0.02%
2018/11/15	10	19.15	3	19.40	19.30	7	9,380	0.07%
2018/11/06	0	0.00	1	18.45	18.50	-1	9,524	-0.01%
2018/11/05	0	0.00	2	18.55	18.65	-2	9,450	-0.02%
2018/11/02	5	18.46	3	18.57	18.55	2	9,374	0.02%
2018/11/01	0	0.00	1	18.60	19.00	-1	9,231	-0.01%
2018/10/31	0	0.00	8	18.48	18.90	-8	9,220	-0.09%
2018/10/30	1	18.00	0	0.00	18.00	1	9,115	0.01%
2018/10/29	0	0.00	1	18.20	18.05	-1	9,168	-0.01%
2018/10/26	0	0.00	4.2	18.01	18.20	-4.2	9,224	-0.05%
2018/10/25	0	0.00	5	17.93	17.80	-5	9,478	-0.05%
2018/10/24	0	0.00	3	17.80	17.85	-3	9,787	-0.03%
2018/10/23	1	17.50	3	17.50	17.60	-2	9,879	-0.02%
2018/10/22	4	17.53	0	0.00	17.50	4	10,013	0.04%
2018/10/19	0	0.00	1	17.20	17.55	-1	10,149	-0.01%
2018/10/18	3	17.53	6	17.45	17.55	-3	10,128	-0.03%
2018/10/17	5	17.70	3	17.63	17.55	2	10,214	0.02%
2018/10/16	4	17.46	0	0.00	17.50	4	10,373	0.04%
2018/10/15	4	17.74	0	0.00	17.75	4	10,421	0.04%
2018/10/12	1	17.35	1	17.45	17.90	0	10,633	0.00%
2018/10/11	3	17.13	4	17.35	17.00	-1	10,687	-0.01%
2018/10/08	3	18.20	5	18.17	18.25	-2	10,918	-0.02%
2018/10/05	8	18.76	0	0.00	18.65	8	10,818	0.07%
2018/10/04	2	19.50	0	0.00	19.50	2	10,568	0.02%
2018/10/02	0	0.00	6	19.82	19.85	-6	10,591	-0.06%
2018/10/01	0	0.00	1	20.00	19.90	-1	10,760	-0.01%
2018/09/28	1	20.00	1	20.00	19.90	0	10,955	0.00%
2018/09/27	1	19.80	0	0.00	19.95	1	11,632	0.01%
2018/09/21	0	0.00	6	19.75	19.85	-6	11,892	-0.05%
2018/09/20	4	19.74	1	19.80	19.70	3	11,897	0.03%
2018/09/19	0	0.00	3	19.75	19.75	-3	12,040	-0.02%
2018/09/18	7	19.61	3	19.75	19.55	4	12,009	0.03%
2018/09/17	4	20.10	0	0.00	20.10	4	11,833	0.03%
2018/09/14	0	0.00	1	20.15	20.50	-1	11,705	-0.01%
2018/09/13	0	0.00	3	20.40	20.40	-3	11,559	-0.03%
2018/09/12	2	20.20	0	0.00	20.20	2	11,603	0.02%
2018/09/11	6.5	20.52	0	0.00	20.50	6.5	11,681	0.06%
2018/09/10	15	20.41	12	20.56	20.20	3	11,925	0.03%
2018/09/07	8	21.25	0	0.00	21.20	8	11,970	0.07%
2018/09/06	0	0.00	0.6	21.50	21.35	-0.6	11,988	0.00%
2018/09/04	4	21.61	0	0.00	21.60	4	12,217	0.03%
2018/08/31	0.1	21.95	0	0.00	21.75	0.1	12,387	0.00%
2018/08/29	3	21.70	0	0.00	21.70	3	12,476	0.02%
2018/08/28	0	0.00	7	21.43	21.45	-7	12,600	-0.06%
2018/08/27	1	21.30	1	21.35	21.35	0	12,847	0.00%
2018/08/24	1	21.25	5.1	21.31	21.30	-4.1	12,975	-0.03%
2018/08/23	0	0.00	1	21.45	21.45	-1	13,335	-0.01%
2018/08/21	2	21.30	0	0.00	21.40	2	13,769	0.01%
2018/08/20	12	21.20	0	0.00	21.20	12	13,840	0.09%
2018/08/17	5	21.45	0	0.00	21.20	5	13,924	0.04%
2018/08/16	1	21.35	3	21.35	21.35	-2	13,968	-0.01%
2018/08/15	9	21.61	0	0.00	21.55	9	14,117	0.06%
2018/08/14	13	21.70	0	0.00	21.65	13	14,316	0.09%
2018/08/13	15	22.06	0	0.00	21.85	15	14,557	0.10%
2018/08/10	1	22.40	0	0.00	22.40	1	14,547	0.01%
2018/08/09	0	22.40	0	0.00	22.35	0	14,676	0.00%
2018/08/08	0	0.00	3	22.40	22.40	-3	14,989	-0.02%
2018/08/06	0.3	22.50	0	0.00	22.45	0.3	15,582	0.00%
2018/08/03	4.4	22.22	3	22.25	22.30	1.4	15,806	0.01%
2018/08/02	6	22.19	0	0.00	22.10	6	16,078	0.04%
2018/08/01	12	22.20	14	22.20	22.35	-2	16,048	-0.01%
2018/07/31	12	23.40	0	0.00	23.65	12	15,791	0.08%
2018/07/30	1	23.40	0	0.00	23.40	1	15,655	0.01%
2018/07/27	0	0.00	13	23.35	23.35	-13	15,678	-0.08%
2018/07/25	5	23.10	0	0.00	23.05	5	15,648	0.03%
2018/07/24	2	23.03	0	0.00	23.20	2	15,722	0.01%
2018/07/23	7	22.98	0	0.00	22.90	7	15,822	0.04%
2018/07/20	3	23.45	0	0.00	23.25	3	15,862	0.02%
2018/07/18	6	23.82	3	23.70	23.70	3	15,892	0.02%
2018/07/17	3	23.25	14	23.56	23.80	-11	15,644	-0.07%
2018/07/16	1	22.65	5	22.50	22.70	-4	15,094	-0.03%
2018/07/13	5	21.85	0	0.00	22.35	5	15,059	0.03%
2018/07/12	0	0.00	2	21.90	21.80	-2	15,147	-0.01%
2018/07/11	2	21.70	4	21.70	21.80	-2	15,255	-0.01%
2018/07/10	1	22.05	2	22.00	22.00	-1	15,253	-0.01%
2018/07/09	3	21.82	1	21.80	21.80	2	15,391	0.01%
2018/07/06	3	21.57	0	0.00	21.70	3	15,456	0.02%
2018/07/05	0	0.00	7.4	21.80	21.70	-7.4	15,376	-0.05%
2018/07/04	0	0.00	8	22.18	22.20	-8	14,874	-0.05%
2018/07/03	3	22.37	0	0.00	22.25	3	15,032	0.02%
2018/07/02	5	22.40	0.7	22.50	22.40	4.3	15,382	0.03%
2018/06/29	3	22.50	0	0.00	22.65	3	15,496	0.02%
2018/06/28	1	22.30	8	22.36	22.40	-7	15,465	-0.05%
2018/06/27	5	22.48	5	22.44	22.40	0	15,426	0.00%
2018/06/26	10	22.45	3	22.55	22.40	7	15,570	0.04%
2018/06/22	4	22.81	1	22.80	22.75	3	15,831	0.02%
2018/06/21	3	22.87	0	0.00	22.85	3	16,043	0.02%
2018/06/20	2	22.83	1	22.90	23.00	1	16,519	0.01%
2018/06/19	12	22.86	0	0.00	22.85	12	16,672	0.07%
2018/06/15	1	23.40	0	0.00	23.20	1	16,733	0.01%
2018/06/14	1	23.30	0	0.00	23.40	1	17,218	0.01%
2018/06/13	5	23.35	0	0.00	23.35	5	17,619	0.03%
2018/06/12	7	23.33	2	23.40	23.30	5	18,671	0.03%
2018/06/11	0	0.00	1	23.50	23.55	-1	20,223	0.00%
2018/06/08	0	0.00	2	23.45	23.40	-2	21,852	-0.01%
2018/06/07	2	23.40	1	23.40	23.45	1	22,369	0.00%
2018/06/06	6	23.45	1	23.45	23.45	5	23,533	0.02%
2018/06/05	6	23.35	1	23.30	23.30	5	24,055	0.02%
2018/06/04	11	23.60	3	23.45	23.55	8	24,033	0.03%
2018/06/01	4	22.89	0	0.00	23.05	4	23,845	0.02%
2018/05/31	8	22.73	25	23.01	22.55	-17	23,872	-0.07%
2018/05/30	5	22.82	0	0.00	22.80	5	23,589	0.02%
2018/05/29	15	23.18	25	23.14	23.15	-10	23,434	-0.04%
2018/05/28	20	23.35	0	0.00	23.35	20	23,602	0.08%
2018/05/25	0	0.00	3	23.40	23.30	-3	23,917	-0.01%
2018/05/24	3	23.15	0	0.00	23.20	3	23,928	0.01%
2018/05/23	1	23.20	0	0.00	23.20	1	24,156	0.00%
2018/05/22	1	23.50	3	23.60	23.50	-2	24,376	-0.01%
2018/05/21	1	23.60	0	0.00	23.40	1	24,612	0.00%
2018/05/17	3	23.13	0	0.00	23.10	3	24,439	0.01%
2018/05/16	3	23.30	0.2	23.20	23.10	2.8	24,409	0.01%
2018/05/15	7	23.46	0	0.00	23.15	7	24,301	0.03%
2018/05/14	0	0.00	5	23.60	23.65	-5	24,389	-0.02%
2018/05/11	2	23.10	0	0.00	23.15	2	24,251	0.01%
2018/05/10	6	23.41	0	0.00	23.45	6	24,106	0.02%
2018/05/09	1	23.80	0	0.00	23.70	1	23,902	0.00%
2018/05/08	0	0.00	3	24.00	23.85	-3	23,948	-0.01%
2018/05/04	3	23.50	0	0.00	23.40	3	23,702	0.01%
2018/05/02	1	23.85	0	0.00	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	1	23.35	0.1	23.65	23.65	0.9	24,545	0.00%
2018/04/26	1	23.60	0	0.00	23.60	1	24,717	0.00%
2018/04/25	1	23.65	0	0.00	23.50	1	24,570	0.00%
2018/04/24	5	23.85	0	0.00	23.70	5	24,487	0.02%
2018/04/19	2	24.10	0	0.00	24.25	2	24,474	0.01%
2018/04/18	5	24.30	0	0.00	23.85	5	24,724	0.02%
2018/04/17	1	23.50	1	24.20	24.25	0	24,596	0.00%
2018/04/16	7	23.80	0	0.00	23.70	7	24,490	0.03%
2018/04/13	26	23.93	7	23.85	23.80	19	24,455	0.08%
2018/04/12	5	24.20	0	0.00	24.10	5	24,326	0.02%
2018/04/11	15	23.93	0	0.00	23.95	15	24,117	0.06%
2018/04/10	10	23.75	0	0.00	23.70	10	24,125	0.04%
2018/04/09	1	24.00	11	23.90	23.70	-10	24,069	-0.04%
2018/04/03	17	24.09	5	24.00	24.00	12	23,986	0.05%
2018/04/02	5	24.88	0	0.00	24.55	5	23,704	0.02%
2018/03/29	3	24.97	1	25.05	24.95	2	24,073	0.01%
2018/03/28	1	25.30	0	0.00	25.30	1	24,078	0.00%
2018/03/27	0	0.00	12	25.68	25.70	-12	24,099	-0.05%
2018/03/26	1	24.70	4	24.80	25.30	-3	23,784	-0.01%
2018/03/23	23	24.92	91	24.97	24.85	-68	23,601	-0.29%
2018/03/22	34	25.81	0	0.00	25.65	34	23,300	0.15%
2018/03/21	11	26.10	1	26.20	26.10	10	23,131	0.04%
2018/03/20	15	25.73	8	25.81	26.10	7	22,992	0.03%
2018/03/19	12	25.67	7	25.71	25.45	5	22,381	0.02%
2018/03/16	76	25.71	6	26.09	25.60	70	21,994	0.32%
2018/03/15	19	26.08	44	26.14	26.50	-25	20,982	-0.12%
2018/03/14	39	27.38	2	28.05	26.95	37	19,735	0.19%
2018/03/13	18	27.36	10	27.24	27.35	8	18,270	0.04%
2018/03/12	16	27.24	41	27.38	27.35	-25	18,033	-0.14%
2018/03/09	11	25.42	13	25.58	25.40	-2	17,233	-0.01%
2018/03/08	2	24.80	0	0.00	24.65	2	16,926	0.01%
2018/03/06	0	0.00	5	24.97	24.70	-5	17,400	-0.03%
2018/03/01	0	0.00	3	24.63	24.90	-3	18,081	-0.02%
2018/02/27	2	24.75	12	24.73	24.50	-10	18,127	-0.06%
2018/02/26	1	24.60	0	0.00	24.30	1	17,819	0.01%
2018/02/23	0	0.00	0.1	24.60	24.60	-0.1	17,854	0.00%
2018/02/22	5.9	24.60	2	24.45	24.50	3.9	18,108	0.02%
2018/02/21	0	0.00	7	24.14	24.40	-7	17,949	-0.04%
2018/02/12	8	22.99	0	0.00	22.90	8	17,734	0.05%
2018/02/09	3	22.35	2	22.60	22.70	1	17,712	0.01%
2018/02/08	2	23.00	0	0.00	23.00	2	17,831	0.01%
2018/02/07	11	22.98	22	22.89	23.15	-11	18,124	-0.06%
2018/02/06	3	22.63	0	0.00	22.35	3	18,107	0.02%
2018/02/05	1	23.85	0	0.00	23.80	1	17,883	0.01%
2018/02/02	6.2	24.35	3	24.30	24.20	3.2	17,896	0.02%
2018/01/29	5	24.26	0	0.00	24.30	5	18,460	0.03%
2018/01/26	0	0.00	40	24.35	24.40	-40	18,949	-0.21%
2018/01/25	14	24.75	8	24.80	24.60	6	19,017	0.03%
2018/01/24	2.1	25.27	2	25.28	25.10	0.1	18,883	0.00%
2018/01/23	11	24.75	3	24.87	24.90	8	18,534	0.04%
2018/01/22	0	0.00	3	24.32	24.30	-3	17,952	-0.02%
2018/01/19	1	23.85	12	23.73	23.80	-11	17,668	-0.06%
2018/01/18	2	24.05	5.1	23.87	23.75	-3.1	17,594	-0.02%
2018/01/16	0	0.00	2	23.90	23.85	-2	18,041	-0.01%
2018/01/15	0	0.00	2	23.95	23.95	-2	18,096	-0.01%
2018/01/12	19	23.91	12	24.00	23.90	7	18,147	0.04%
2018/01/11	0	0.00	8	23.45	23.45	-8	17,943	-0.04%
2018/01/10	1	23.20	0	0.00	23.30	1	18,097	0.01%
2018/01/09	1	23.50	0	0.00	23.55	1	18,319	0.01%
2018/01/05	10	23.70	6	23.55	23.65	4	18,757	0.02%
2018/01/04	4	23.35	0	0.00	23.45	4	18,936	0.02%
2018/01/03	2	23.65	10	23.60	23.60	-8	19,036	-0.04%
2018/01/02	2	23.85	0	0.00	23.80	2	18,881	0.01%