緯創 (3231)-元大-斗信券商分點個股進出

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
108.5
漲跌
▲2.0
漲幅
+1.88%
成交量
22,803張
產業
上市電腦週邊類股
2664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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/12/17	24.3	108.67	23	109.22	108.50	1.3	37,172	0.00%
2024/12/16	137.5	111.18	51	106.56	106.50	86.5	37,098	0.23%	大買/
2024/12/13	68.9	112.11	60	111.54	111.50	8.9	36,663	0.02%
2024/12/12	6	114.34	1.4	114.00	113.50	4.6	36,568	0.01%
2024/12/11	6.1	114.33	3	114.00	114.00	3.1	36,738	0.01%
2024/12/10	14.1	116.60	32	116.48	116.50	-17.9	36,454	-0.05%
2024/12/09	108.2	118.91	104	118.61	118.50	4.2	36,365	0.01%	大買/大賣/
2024/12/06	24	120.02	36.8	120.08	119.00	-12.8	36,373	-0.04%
2024/12/05	35.2	117.39	5.2	117.01	117.00	30	35,779	0.08%
2024/12/04	1	115.50	7.5	115.63	116.00	-6.5	35,577	-0.02%
2024/12/03	7	115.07	1	114.00	115.00	6	35,868	0.02%
2024/12/02	2.1	114.24	11	114.05	114.00	-8.9	35,895	-0.02%
2024/11/29	22.2	112.56	25.2	113.69	113.50	-3	35,910	-0.01%
2024/11/28	16.2	113.35	10.2	113.29	113.50	6	35,785	0.02%
2024/11/27	40.8	115.09	10.5	113.97	112.50	30.3	35,500	0.09%
2024/11/26	52.1	120.79	19.1	120.87	120.00	33	34,608	0.10%
2024/11/25	20.6	124.89	60.9	124.38	124.50	-40.4	33,819	-0.12%
2024/11/22	29.2	119.05	24.4	119.33	118.50	4.9	32,397	0.02%
2024/11/21	1	114.96	0	0.00	114.00	1	31,732	0.00%
2024/11/20	5.1	114.70	5	115.00	114.00	0.1	31,615	0.00%
2024/11/19	346.2	113.62	336	114.88	114.00	10.2	31,596	0.03%	大買/大賣/
2024/11/18	205.9	116.06	217.5	113.64	113.50	-11.5	31,349	-0.04%	大買/大賣/
2024/11/15	389.7	117.86	363.4	118.01	117.50	26.3	31,150	0.08%	大買/大賣/
2024/11/14	148.2	120.60	163.2	118.91	118.50	-15	30,745	-0.05%	大買/大賣/
2024/11/13	86.5	119.57	83	120.30	121.00	3.5	30,475	0.01%
2024/11/12	242.7	118.17	231.2	117.70	117.00	11.5	30,183	0.04%	大買/大賣/
2024/11/11	314.3	122.94	314.1	122.40	122.00	0.2	29,655	0.00%	大買/大賣/
2024/11/08	161.3	121.74	207	123.26	123.50	-45.8	29,370	-0.16%	大買/大賣/
2024/11/07	250.1	119.30	266.4	120.03	120.00	-16.3	28,547	-0.06%	大買/大賣/
2024/11/06	215.5	118.69	261.5	120.45	119.50	-46	28,796	-0.16%	大買/大賣/
2024/11/05	68.1	117.40	81	118.06	118.50	-12.9	28,439	-0.05%
2024/11/04	165.3	115.27	182	116.12	116.00	-16.8	28,011	-0.06%	大買/大賣/
2024/11/01	68	109.59	110	112.09	115.00	-42	28,187	-0.15%	大賣/
2024/10/30	261.1	112.24	243.2	111.05	111.00	17.9	27,600	0.06%	大買/大賣/
2024/10/29	157.2	111.41	158	111.96	112.50	-0.8	27,735	0.00%	大買/大賣/
2024/10/28	276.1	114.73	279.3	113.58	113.50	-3.2	27,542	-0.01%	大買/大賣/
2024/10/25	41.1	114.72	153.2	112.46	115.00	-112.1	27,239	-0.41%	大賣/鉅額交易
2024/10/24	143.1	111.26	100	109.85	109.50	43.1	26,376	0.16%	大買/
2024/10/23	87.1	112.70	77	112.99	113.00	10.1	26,721	0.04%
2024/10/22	28.1	112.85	80.4	112.14	113.00	-52.3	26,755	-0.20%
2024/10/21	5	110.50	3.4	110.42	110.50	1.6	27,018	0.01%
2024/10/18	173.1	110.67	177.4	109.83	109.00	-4.3	27,339	-0.02%	大買/大賣/
2024/10/17	4.1	110.00	34.8	110.06	110.50	-30.7	27,399	-0.11%
2024/10/16	5.1	108.91	16	109.50	109.50	-10.9	27,866	-0.04%
2024/10/15	103.1	108.89	71.3	108.77	109.00	31.8	29,121	0.11%	大買/
2024/10/14	99.7	108.06	21.2	108.22	109.00	78.5	28,667	0.27%
2024/10/11	51.7	107.81	30	108.05	108.50	21.7	28,646	0.08%
2024/10/09	19	104.84	58	104.62	105.00	-39	28,124	-0.14%
2024/10/08	21	100.74	20	101.50	102.00	1	27,872	0.00%
2024/10/07	2	102.99	0	0.00	102.00	2	28,360	0.01%
2024/10/04	3.1	102.11	2	103.00	100.00	1.1	28,732	0.00%
2024/10/01	110	101.32	110.4	101.50	101.50	-0.4	28,647	0.00%	大買/大賣/
2024/09/30	94	102.36	81	101.70	101.00	13	28,879	0.05%
2024/09/27	12	104.00	31.1	104.16	104.00	-19.1	29,093	-0.07%
2024/09/26	116.2	103.43	142	103.85	103.50	-25.8	29,197	-0.09%	大買/大賣/
2024/09/25	60.1	104.67	96.7	104.77	104.50	-36.6	29,183	-0.13%
2024/09/24	1	102.47	9	101.83	102.50	-8	28,972	-0.03%
2024/09/23	0.2	101.25	96	101.48	101.50	-95.8	29,171	-0.33%
2024/09/20	208.1	102.47	185.2	102.02	101.00	22.9	29,568	0.08%	大買/大賣/
2024/09/19	40	101.63	46	102.48	102.50	-6	29,779	-0.02%
2024/09/18	52	101.85	43.3	102.18	101.50	8.7	30,551	0.03%
2024/09/16	82	101.52	85.1	102.30	103.00	-3.1	31,242	-0.01%
2024/09/13	118.3	99.89	124	100.76	101.00	-5.7	31,580	-0.02%	大買/大賣/
2024/09/12	7.2	98.92	24.2	98.90	99.30	-17	32,844	-0.05%
2024/09/11	23.2	94.82	37	95.31	94.50	-13.8	32,799	-0.04%
2024/09/10	194.2	96.59	187.2	94.45	94.30	7	33,103	0.02%	大買/大賣/
2024/09/09	7.3	95.50	16.1	96.31	96.80	-8.7	33,449	-0.03%
2024/09/06	45.1	97.27	43	97.20	98.00	2.1	33,719	0.01%
2024/09/05	23.4	94.80	11	95.69	94.00	12.4	34,682	0.04%
2024/09/04	27.1	94.67	6	94.58	94.00	21.1	35,347	0.06%
2024/09/03	122.4	99.43	113.3	100.37	99.10	9.1	35,860	0.03%	大買/大賣/
2024/09/02	169	101.78	154	100.38	100.00	15	35,974	0.04%	大買/大賣/
2024/08/30	145	101.68	122	101.54	101.50	23	36,197	0.06%	大買/大賣/
2024/08/29	194.3	101.19	152	101.73	101.50	42.3	36,385	0.12%	大買/大賣/
2024/08/28	131.2	101.70	144	102.65	103.50	-12.8	37,023	-0.03%	大買/大賣/
2024/08/27	58	100.89	48.2	101.57	101.50	9.9	37,874	0.03%
2024/08/26	200	102.44	183	101.53	101.50	17	38,434	0.04%	大買/大賣/
2024/08/23	194	101.17	177.2	101.58	102.50	16.8	39,125	0.04%	大買/大賣/
2024/08/22	121	101.79	121.1	101.75	101.50	-0.1	41,234	0.00%	大買/大賣/
2024/08/21	44	100.11	56.5	101.59	101.50	-12.5	41,957	-0.03%
2024/08/20	151	101.79	154.1	101.01	101.00	-3.1	42,165	-0.01%	大買/大賣/
2024/08/19	249.2	101.60	235.1	100.50	100.50	14	42,549	0.03%	大買/大賣/
2024/08/16	193.1	102.75	197	102.51	102.50	-3.9	42,855	-0.01%	大買/大賣/
2024/08/15	204.1	102.44	216	101.56	101.50	-11.9	43,009	-0.03%	大買/大賣/
2024/08/14	236	103.49	249	103.51	103.50	-13	43,432	-0.03%	大買/大賣/
2024/08/13	200.5	101.91	294	101.73	102.00	-93.5	43,335	-0.22%	大買/大賣/
2024/08/12	12.1	98.48	29.4	101.49	102.50	-17.3	44,124	-0.04%
2024/08/09	17	98.41	24	98.80	97.30	-7	45,161	-0.02%
2024/08/08	134.3	94.59	17	94.60	94.80	117.3	44,849	0.26%	大買/鉅額交易
2024/08/07	12.3	94.50	19	95.05	97.50	-6.7	44,786	-0.01%
2024/08/06	18.2	88.49	19.3	87.37	88.70	-1.1	44,523	0.00%
2024/08/05	16.3	87.39	23.2	88.10	86.70	-6.9	44,716	-0.02%
2024/08/02	5.2	97.38	4	96.10	96.30	1.2	44,569	0.00%
2024/08/01	6.1	99.06	5.1	99.14	100.00	1	44,480	0.00%
2024/07/31	6.2	97.15	8	97.51	96.80	-1.8	44,678	0.00%
2024/07/30	9.2	94.70	2.2	94.94	97.00	7	45,201	0.02%
2024/07/29	21.8	97.42	19.1	95.97	95.00	2.7	45,518	0.01%
2024/07/26	18.4	97.33	3	97.10	97.00	15.4	45,359	0.03%
2024/07/23	8.1	100.94	2	101.00	101.00	6.1	45,242	0.01%
2024/07/22	19.6	102.18	26.1	101.51	100.50	-6.5	45,489	-0.01%
2024/07/19	13.1	106.31	7	106.71	105.50	6.1	45,188	0.01%
2024/07/18	14.3	106.90	9	107.22	107.00	5.3	46,044	0.01%
2024/07/17	191.7	110.93	163	109.42	109.00	28.7	45,963	0.06%	大買/大賣/
2024/07/16	40.3	111.23	73.6	111.97	113.50	-33.3	46,365	-0.07%
2024/07/15	15.3	106.54	10	106.55	106.50	5.3	45,978	0.01%
2024/07/12	68.7	106.36	72.4	106.51	106.00	-3.7	46,614	-0.01%
2024/07/11	134.2	107.93	134	107.98	108.00	0.2	47,440	0.00%	大買/大賣/
2024/07/10	69.3	108.62	187.6	108.00	108.00	-118.3	48,662	-0.24%	大賣/鉅額交易
2024/07/09	179.7	111.05	144.1	108.93	108.50	35.6	49,136	0.07%	大買/大賣/
2024/07/08	47.4	109.57	53.1	111.30	111.00	-5.7	49,305	-0.01%
2024/07/05	62.1	109.33	82.7	108.96	109.00	-20.7	49,818	-0.04%
2024/07/04	138	109.45	113	109.00	109.00	25	50,777	0.05%	大買/大賣/
2024/07/03	103.1	107.66	123.2	108.54	109.50	-20.1	52,767	-0.04%	大買/大賣/
2024/07/02	13.3	107.92	5	107.90	107.50	8.3	54,469	0.02%
2024/07/01	72.5	106.32	81.8	107.10	107.50	-9.3	57,342	-0.02%
2024/06/28	125.5	106.55	116	106.20	106.00	9.5	58,384	0.02%	大買/大賣/
2024/06/27	71	105.72	52.6	106.88	106.50	18.5	59,928	0.03%
2024/06/26	156	107.92	144.3	107.05	107.00	11.7	63,513	0.02%	大買/大賣/
2024/06/25	90.1	105.53	76	106.61	108.00	14.1	63,782	0.02%
2024/06/24	175.9	112.62	185.1	110.27	110.00	-9.2	63,782	-0.01%	大買/大賣/
2024/06/21	98	111.08	90.6	112.77	113.00	7.4	64,517	0.01%
2024/06/20	60.8	111.77	99.4	111.86	111.50	-38.6	64,328	-0.06%
2024/06/19	86.3	110.53	39.4	110.59	111.00	46.9	65,086	0.07%
2024/06/18	31.1	107.00	45.8	107.24	107.00	-14.7	64,185	-0.02%
2024/06/17	83.1	106.89	53.2	106.81	106.50	29.9	65,550	0.05%
2024/06/14	68.6	107.85	74	108.16	108.50	-5.4	66,922	-0.01%
2024/06/13	50.8	108.13	49.1	108.65	108.50	1.7	67,262	0.00%
2024/06/12	47.7	105.37	27	106.37	106.50	20.7	68,069	0.03%
2024/06/11	42.4	108.34	14	108.03	107.50	28.3	67,856	0.04%
2024/06/07	27.4	110.01	1	109.50	109.50	26.4	69,155	0.04%
2024/06/06	19.3	111.98	6	111.92	112.00	13.3	69,353	0.02%
2024/06/05	66.7	112.34	79	112.20	112.00	-12.3	72,049	-0.02%
2024/06/04	76.1	112.90	55	112.50	112.50	21.1	72,675	0.03%
2024/06/03	94.1	114.50	21	115.14	114.00	73.1	73,293	0.10%
2024/05/31	95.9	113.99	224	113.24	112.00	-128.1	73,367	-0.17%	大賣/鉅額交易
2024/05/30	34.7	115.74	17	115.97	114.00	17.7	74,322	0.02%
2024/05/29	155	117.43	151.2	116.19	116.00	3.9	74,963	0.01%	大買/大賣/
2024/05/28	210.5	119.95	165.2	120.22	119.00	45.3	75,364	0.06%	大買/大賣/
2024/05/27	94.3	116.09	137	116.48	116.50	-42.6	73,924	-0.06%	大賣/
2024/05/24	60	114.40	55.1	115.10	115.00	4.9	74,640	0.01%
2024/05/23	92.2	115.37	100.1	114.31	114.00	-7.9	75,063	-0.01%
2024/05/22	42.2	112.59	55	114.16	115.00	-12.8	76,003	-0.02%
2024/05/21	69	112.35	61.1	112.95	112.50	8	77,104	0.01%
2024/05/20	66.2	111.60	52	111.01	111.00	14.2	78,013	0.02%
2024/05/17	22.2	112.39	32	112.52	112.00	-9.8	78,478	-0.01%
2024/05/16	173.6	115.26	156	112.55	112.00	17.6	79,140	0.02%	大買/大賣/
2024/05/15	89.7	114.97	125.8	115.70	115.00	-36.1	79,763	-0.05%	大賣/
2024/05/14	37	111.34	141.1	111.61	111.50	-104	80,645	-0.13%	大賣/鉅額交易
2024/05/13	82.3	112.52	40.1	111.25	111.00	42.2	82,476	0.05%
2024/05/10	42.2	112.01	99	113.52	114.00	-56.8	83,680	-0.07%
2024/05/09	27.3	113.17	55	112.44	112.00	-27.7	83,772	-0.03%
2024/05/08	22.1	115.63	6	116.00	115.00	16.1	83,938	0.02%
2024/05/07	80.7	113.83	47	113.86	114.50	33.7	84,610	0.04%
2024/05/06	11.2	114.53	21.2	113.96	114.00	-10	85,451	-0.01%
2024/05/03	69.8	113.66	65	111.67	111.00	4.8	86,165	0.01%
2024/05/02	7	114.57	17.1	114.15	114.50	-10.1	87,795	-0.01%
2024/04/30	33.1	113.85	22	113.50	113.50	11.1	88,654	0.01%
2024/04/29	16.1	114.35	35.1	114.10	114.00	-19	90,496	-0.02%
2024/04/26	17.2	113.33	9	113.78	113.00	8.2	94,369	0.01%
2024/04/25	44.5	113.27	9	113.06	112.00	35.5	98,203	0.04%
2024/04/24	93.1	115.48	58.1	114.87	115.50	35	98,635	0.04%
2024/04/23	52.3	110.45	69	110.37	111.00	-16.7	98,685	-0.02%
2024/04/22	79.2	111.10	57	109.68	108.50	22.2	98,941	0.02%
2024/04/19	48.7	114.89	34.2	115.06	115.00	14.5	99,484	0.01%
2024/04/18	27.1	114.04	37	116.74	118.00	-10	100,151	-0.01%
2024/04/17	80.4	114.01	15.5	115.02	114.50	64.9	100,628	0.06%
2024/04/16	50.4	115.55	31.7	115.18	114.00	18.7	99,977	0.02%
2024/04/15	73.9	121.36	26	120.81	119.50	47.9	99,746	0.05%
2024/04/12	80.7	123.30	43.3	124.67	122.50	37.4	99,486	0.04%
2024/04/11	78.4	123.85	24.3	124.35	123.00	54.1	98,973	0.05%
2024/04/10	128.1	126.37	48.4	127.72	125.50	79.7	98,514	0.08%	大買/
2024/04/09	179.4	127.60	30.9	127.56	126.00	148.5	97,978	0.15%	大買/鉅額交易
2024/04/08	47.5	131.31	86.3	131.26	132.00	-38.8	97,472	-0.04%
2024/04/03	122.8	128.64	169.6	129.27	129.50	-46.8	97,382	-0.05%	大買/大賣/
2024/04/02	85.4	124.01	63.1	124.40	125.00	22.3	95,006	0.02%
2024/04/01	96.5	123.81	207.4	122.82	122.50	-110.9	94,296	-0.12%	大賣/鉅額交易
2024/03/29	173.2	125.51	394.4	125.26	125.00	-221.2	93,180	-0.24%	大買/大賣/鉅額交易
2024/03/28	23.2	118.98	78.1	119.35	120.50	-54.9	90,381	-0.06%
2024/03/27	94.4	116.81	52.1	117.02	117.00	42.3	90,264	0.05%
2024/03/26	122.2	118.43	24.1	119.15	117.00	98.1	91,006	0.11%	大買/
2024/03/25	64	123.44	20.2	123.38	122.00	43.8	90,863	0.05%
2024/03/22	85.5	122.82	119.5	123.23	123.00	-34	91,132	-0.04%	大賣/
2024/03/21	57.1	120.75	27.2	120.74	120.50	29.9	90,520	0.03%
2024/03/20	159.2	122.00	132.4	122.26	120.00	26.8	90,895	0.03%	大買/大賣/
2024/03/19	100.8	121.24	185.2	122.11	122.50	-84.5	90,127	-0.09%	大賣/
2024/03/18	55.1	119.84	67.4	119.74	120.00	-12.4	89,597	-0.01%
2024/03/15	105.2	117.82	111.3	118.39	119.50	-6.1	89,472	-0.01%	大買/大賣/
2024/03/14	83.7	115.21	52.3	115.79	115.50	31.4	88,677	0.04%
2024/03/13	158.4	119.23	65	118.69	116.50	93.5	88,539	0.11%	大買/
2024/03/12	49.4	121.30	67.3	122.32	122.50	-18	87,599	-0.02%
2024/03/11	186.5	121.81	215.8	122.29	121.00	-29.3	86,981	-0.03%	大買/大賣/
2024/03/08	148.3	117.19	161.1	117.70	116.00	-12.9	84,658	-0.02%	大買/大賣/
2024/03/07	149.4	118.30	116.3	117.46	116.00	33.1	84,305	0.04%	大買/大賣/
2024/03/06	124.8	119.97	43	120.21	119.50	81.8	84,380	0.10%	大買/
2024/03/05	65.4	120.85	120.6	120.61	121.50	-55.2	84,705	-0.07%	大賣/
2024/03/04	104.5	118.29	47.1	117.82	116.50	57.4	83,596	0.07%	大買/
2024/03/01	38.5	118.29	52.9	118.45	118.00	-14.4	82,963	-0.02%
2024/02/29	28	114.26	11	114.64	115.50	17	82,639	0.02%
2024/02/27	98.6	114.34	44.2	113.43	113.50	54.4	82,161	0.07%
2024/02/26	15.1	116.56	550.3	116.39	117.00	-535.2	81,520	-0.66%	大賣/鉅額交易
2024/02/23	374.6	120.42	181.2	117.99	116.00	193.4	82,394	0.23%	大買/大賣/鉅額交易
2024/02/22	198.1	120.92	151	121.52	119.00	47.1	82,377	0.06%	大買/大賣/
2024/02/21	223.5	118.25	171	118.72	118.50	52.5	81,420	0.06%	大買/大賣/
2024/02/20	115.2	121.80	76	121.86	122.00	39.2	80,732	0.05%	大買/
2024/02/19	252.7	124.87	217.4	125.11	122.50	35.3	80,311	0.04%	大買/大賣/
2024/02/16	233.4	127.76	126.7	129.03	126.00	106.7	80,523	0.13%	大買/大賣/鉅額交易
2024/02/15	171.5	131.67	158.3	131.96	130.50	13.2	79,728	0.02%	大買/大賣/
2024/02/05	188.8	121.67	218.9	123.38	124.50	-30.1	78,923	-0.04%	大買/大賣/
2024/02/02	102.9	118.72	210.1	119.27	120.00	-107.2	78,367	-0.14%	大買/大賣/鉅額交易
2024/02/01	151.1	113.62	145	114.44	115.00	6.1	78,456	0.01%	大買/大賣/
2024/01/31	242.7	115.21	164.3	115.29	114.50	78.4	81,131	0.10%	大買/大賣/
2024/01/30	49.5	118.45	69.4	118.57	118.00	-19.9	80,957	-0.02%
2024/01/29	53.4	115.99	44.3	116.02	116.50	9.1	80,092	0.01%
2024/01/26	132.4	112.70	198	112.94	113.00	-65.6	79,717	-0.08%	大買/大賣/
2024/01/25	302.5	117.38	187.6	116.20	115.00	114.9	79,371	0.14%	大買/大賣/鉅額交易
2024/01/24	138.7	115.67	109.8	116.11	116.00	28.8	77,578	0.04%	大買/大賣/
2024/01/23	59.3	116.46	128	115.58	117.00	-68.7	77,090	-0.09%	大賣/
2024/01/22	155.1	115.45	147.6	115.53	116.50	7.5	75,750	0.01%	大買/大賣/
2024/01/19	89.7	104.18	306.2	104.75	107.00	-216.5	72,889	-0.30%	大賣/鉅額交易
2024/01/18	235.3	97.58	207.1	97.54	97.70	28.1	69,445	0.04%	大買/大賣/
2024/01/17	161.9	99.16	171.4	98.95	97.90	-9.6	69,404	-0.01%	大買/大賣/
2024/01/16	135.2	98.48	144.6	99.17	98.60	-9.4	69,586	-0.01%	大買/大賣/
2024/01/15	262.1	99.99	216.2	98.79	98.60	45.9	69,770	0.07%	大買/大賣/
2024/01/12	147	97.75	212.9	99.06	99.50	-65.9	69,377	-0.10%	大買/大賣/
2024/01/11	64.4	96.03	136.5	96.90	97.60	-72.1	68,947	-0.10%	大賣/
2024/01/10	42.3	94.70	43	95.04	94.50	-0.7	70,996	0.00%
2024/01/09	69	96.01	65.8	95.32	94.00	3.3	72,328	0.00%
2024/01/08	85.2	94.11	73.1	95.18	94.40	12.1	72,025	0.02%
2024/01/05	62.3	94.06	56.1	94.54	93.60	6.3	72,968	0.01%
2024/01/04	31.1	94.08	66	94.45	94.20	-35	74,314	-0.05%
2024/01/03	132.1	93.24	165	93.59	93.50	-32.9	76,970	-0.04%	大買/大賣/
2024/01/02	300.8	97.07	64.2	95.12	93.70	236.6	77,612	0.30%	大買/鉅額交易
2023/12/29	80.1	98.08	128.5	98.27	98.60	-48.4	76,858	-0.06%	大賣/
2023/12/28	26.1	96.38	23	97.44	95.90	3.1	76,126	0.00%
2023/12/27	42	96.55	44.4	96.95	96.70	-2.4	77,213	0.00%
2023/12/26	49.1	96.36	40	96.84	97.00	9.1	79,699	0.01%
2023/12/25	44.1	96.73	68.4	96.68	96.60	-24.3	80,972	-0.03%
2023/12/22	173	94.87	183	94.42	94.20	-10	80,706	-0.01%	大買/大賣/
2023/12/21	45	93.55	49.3	93.93	95.20	-4.3	80,789	-0.01%
2023/12/20	30	94.26	38	94.28	94.20	-8	80,167	-0.01%
2023/12/19	18.2	92.83	29.7	93.15	92.00	-11.5	79,775	-0.01%
2023/12/18	36.3	92.32	29.1	92.90	92.30	7.2	80,271	0.01%
2023/12/15	16.6	92.59	11.4	92.89	91.60	5.2	81,153	0.01%
2023/12/14	26.8	93.66	24.9	93.80	93.10	1.9	81,709	0.00%
2023/12/13	31.7	92.79	50.2	92.71	92.90	-18.5	81,924	-0.02%
2023/12/12	50.3	91.26	20.4	91.49	90.50	29.9	82,288	0.04%
2023/12/11	15.6	92.40	15.4	92.38	91.80	0.3	83,190	0.00%
2023/12/08	78.1	93.85	42.2	93.70	92.60	35.9	83,663	0.04%
2023/12/07	49.8	93.13	52.5	93.11	93.40	-2.7	84,174	0.00%
2023/12/06	23.2	91.01	52.2	91.23	91.20	-29	85,906	-0.03%
2023/12/05	49.4	89.40	13	89.41	89.20	36.4	86,114	0.04%
2023/12/04	24.7	92.45	18	91.90	91.30	6.7	86,032	0.01%
2023/12/01	83.8	91.76	58.2	92.10	92.80	25.6	86,253	0.03%
2023/11/30	62.3	92.00	34	91.83	91.50	28.3	86,241	0.03%
2023/11/29	50.1	93.69	40.1	93.55	93.30	10.1	86,498	0.01%
2023/11/28	48.3	92.44	18	92.31	92.50	30.3	88,159	0.03%
2023/11/27	132.2	93.98	131.2	92.07	92.70	1	90,725	0.00%	大買/大賣/
2023/11/24	10.8	95.56	240	95.25	96.00	-229.2	91,275	-0.25%	大賣/鉅額交易
2023/11/22	257.7	98.84	197.1	97.98	97.60	60.6	94,745	0.06%	大買/大賣/
2023/11/21	97.4	102.29	129.5	102.82	102.50	-32.2	97,250	-0.03%	大賣/
2023/11/20	147.3	98.90	153	99.69	99.70	-5.7	100,938	-0.01%	大買/大賣/
2023/11/17	113.1	98.94	88.2	99.67	99.00	24.9	102,125	0.02%	大買/
2023/11/16	446.3	99.07	480	98.92	99.00	-33.7	103,972	-0.03%	大買/大賣/
2023/11/15	321.2	99.68	459.4	99.98	99.00	-138.2	105,424	-0.13%	大買/大賣/鉅額交易
2023/11/14	502.5	99.31	347.1	98.26	98.10	155.4	108,376	0.14%	大買/大賣/鉅額交易
2023/11/13	155.4	98.99	243.8	99.46	100.00	-88.5	112,049	-0.08%	大買/大賣/
2023/11/10	470.3	97.01	406.4	97.12	98.10	63.8	113,658	0.06%	大買/大賣/
2023/11/09	302.2	98.76	288.5	98.85	98.60	13.8	114,264	0.01%	大買/大賣/
2023/11/08	316.9	98.56	327.6	98.00	97.30	-10.6	115,887	-0.01%	大買/大賣/
2023/11/07	137.2	92.81	165.2	93.60	93.40	-28.1	115,130	-0.02%	大買/大賣/
2023/11/06	188.2	92.53	117	92.29	92.10	71.1	118,831	0.06%	大買/大賣/
2023/11/03	209	93.43	139	92.03	91.20	70	121,725	0.06%	大買/大賣/
2023/11/02	298.5	93.13	287.2	93.07	92.80	11.4	126,175	0.01%	大買/大賣/
2023/11/01	323.4	89.91	302.2	89.93	89.50	21.2	127,805	0.02%	大買/大賣/
2023/10/31	306.3	93.48	313	90.51	89.40	-6.7	132,840	-0.01%	大買/大賣/
2023/10/30	273	95.11	242.1	93.81	93.70	30.9	134,868	0.02%	大買/大賣/
2023/10/27	125.3	95.66	134.4	96.28	94.30	-9.1	138,647	-0.01%	大買/大賣/
2023/10/26	262.1	92.99	276.5	93.72	93.20	-14.4	140,010	-0.01%	大買/大賣/
2023/10/25	285.3	95.99	257.3	95.78	95.30	28	142,461	0.02%	大買/大賣/
2023/10/24	212.3	93.95	268.8	94.90	96.20	-56.5	142,120	-0.04%	大買/大賣/
2023/10/23	130.3	92.44	151.4	92.95	92.50	-21.1	141,242	-0.01%	大買/大賣/
2023/10/20	164.2	90.02	160.3	91.40	91.40	4	141,005	0.00%	大買/大賣/
2023/10/19	101.6	90.76	123	91.31	91.70	-21.4	140,393	-0.02%	大買/大賣/
2023/10/18	266.8	90.78	301.6	90.27	91.00	-34.8	139,872	-0.02%	大買/大賣/
2023/10/17	206.4	96.54	191.3	95.53	94.70	15	137,104	0.01%	大買/大賣/
2023/10/16	106.2	98.54	96.1	98.57	98.00	10.1	135,942	0.01%	大買/
2023/10/13	267.5	100.03	209	99.32	99.10	58.5	135,724	0.04%	大買/大賣/
2023/10/12	69.4	101.63	76.3	101.73	102.50	-6.8	134,759	-0.01%
2023/10/11	262.4	102.72	137.4	100.67	98.20	125	134,082	0.09%	大買/大賣/鉅額交易
2023/10/06	105.4	108.67	109.2	108.66	108.50	-3.8	134,437	0.00%	大買/大賣/
2023/10/05	58.1	106.41	61	106.71	107.00	-2.9	136,130	0.00%
2023/10/04	60.1	105.09	42	105.20	106.00	18.1	137,219	0.01%
2023/10/03	132.7	109.77	62.4	108.99	108.00	70.4	137,686	0.05%	大買/
2023/10/02	55.1	108.64	189.7	108.58	111.00	-134.6	138,259	-0.10%	大賣/鉅額交易
2023/09/28	161	102.59	102.5	102.58	101.50	58.5	137,680	0.04%	大買/大賣/
2023/09/27	45.4	101.97	36.1	102.53	103.00	9.3	137,943	0.01%
2023/09/26	47.1	102.64	43.4	101.67	101.50	3.7	138,726	0.00%
2023/09/25	40.2	101.40	167.3	101.50	103.00	-127.1	139,770	-0.09%	大賣/鉅額交易
2023/09/22	35.3	101.14	37.2	101.28	102.50	-1.9	141,561	0.00%
2023/09/21	69.2	98.38	80	98.83	100.50	-10.7	142,708	-0.01%
2023/09/20	49.2	99.83	53.2	100.68	98.70	-4	143,098	0.00%
2023/09/19	42.4	99.15	32.4	98.55	98.40	10	143,234	0.01%
2023/09/18	50.2	101.12	35	101.87	101.00	15.1	143,749	0.01%
2023/09/15	63.8	105.84	51	106.38	104.50	12.8	145,515	0.01%
2023/09/14	65.3	105.54	100.6	105.81	106.00	-35.3	145,823	-0.02%
2023/09/13	18	101.33	17.1	101.45	102.00	0.9	145,987	0.00%
2023/09/12	29.6	102.42	42.3	101.72	102.00	-12.7	147,817	-0.01%
2023/09/11	69.6	103.58	183.4	104.83	102.50	-113.7	149,199	-0.08%	大賣/鉅額交易
2023/09/08	27.3	109.94	21.1	109.50	109.00	6.2	149,315	0.00%
2023/09/07	38.4	111.25	23.4	111.21	110.00	15.1	150,140	0.01%
2023/09/06	62	113.68	84.2	113.37	113.50	-22.2	151,328	-0.01%
2023/09/05	76	111.71	76	111.73	112.50	0	152,889	0.00%
2023/09/04	91.1	111.36	128	112.11	112.50	-37	153,207	-0.02%	大賣/
2023/09/01	209.1	113.41	93.3	111.11	109.00	115.9	153,384	0.08%	大買/鉅額交易
2023/08/31	82.3	111.89	200.4	113.84	117.00	-118.1	151,878	-0.08%	大賣/鉅額交易
2023/08/30	66.8	112.33	59.2	112.67	112.00	7.6	150,388	0.01%
2023/08/29	73.8	110.57	64.1	110.60	109.50	9.7	152,731	0.01%
2023/08/28	318.8	108.77	453.1	107.95	109.50	-134.4	153,126	-0.09%	大買/大賣/鉅額交易
2023/08/25	365.5	112.71	84.1	113.11	111.00	281.4	155,577	0.18%	大買/鉅額交易
2023/08/24	345.4	129.06	607	126.99	122.50	-261.6	153,948	-0.17%	大買/大賣/鉅額交易
2023/08/23	43	124.97	91	125.44	127.50	-48	151,950	-0.03%
2023/08/22	285	125.39	83.9	125.44	123.50	201.1	154,442	0.13%	大買/鉅額交易
2023/08/21	104.1	121.29	133.1	120.97	121.00	-29	155,205	-0.02%	大買/大賣/
2023/08/18	194.4	121.68	248.3	118.87	120.50	-54	154,552	-0.03%	大買/大賣/
2023/08/17	141.4	127.56	105.2	127.70	129.00	36.1	151,273	0.02%	大買/大賣/
2023/08/16	75.6	119.53	155.2	120.49	128.00	-79.5	147,325	-0.05%	大賣/
2023/08/15	109.1	118.22	119.3	118.38	116.50	-10.1	145,781	-0.01%	大買/大賣/
2023/08/14	116.9	110.85	407.3	111.41	111.50	-290.4	144,619	-0.20%	大買/大賣/鉅額交易
2023/08/11	104.2	116.51	114.1	116.62	115.00	-9.9	141,921	-0.01%	大買/大賣/
2023/08/10	164.7	113.61	143	113.66	113.50	21.7	140,567	0.02%	大買/大賣/
2023/08/09	120.5	121.71	110	121.90	120.00	10.5	137,269	0.01%	大買/大賣/
2023/08/08	250.4	129.72	155.8	130.23	129.00	94.5	136,528	0.07%	大買/大賣/
2023/08/07	145.5	122.60	160.5	122.02	125.00	-15	131,929	-0.01%	大買/大賣/
2023/08/04	249.7	114.28	253.4	114.50	114.00	-3.8	130,249	0.00%	大買/大賣/
2023/08/02	124.2	125.27	51.4	126.52	121.50	72.8	125,410	0.06%	大買/
2023/08/01	87.4	132.40	181.7	132.35	135.00	-94.4	123,181	-0.08%	大賣/
2023/07/31	163.4	150.89	81.8	151.41	141.50	81.6	119,189	0.07%	大買/
2023/07/28	141.4	154.16	133.2	153.17	157.00	8.2	117,057	0.01%	大買/大賣/
2023/07/27	24.5	154.23	19.1	157.70	154.00	5.4	114,413	0.00%
2023/07/26	29.1	157.42	18.4	154.76	156.50	10.7	115,335	0.01%
2023/07/25	29.9	157.89	18	159.14	152.00	11.9	115,259	0.01%
2023/07/24	16	152.95	16.2	154.80	158.00	-0.2	115,382	0.00%
2023/07/21	18.1	144.72	37.4	143.59	147.50	-19.3	115,512	-0.02%
2023/07/20	138.1	133.35	12.6	132.67	134.50	125.4	115,954	0.11%	大買/鉅額交易
2023/07/19	18.2	129.75	19.4	130.59	128.00	-1.2	116,322	0.00%
2023/07/18	21.2	133.73	20.6	133.23	133.00	0.6	116,878	0.00%
2023/07/17	29.7	140.57	15.8	141.55	139.50	13.9	117,000	0.01%
2023/07/14	25.2	137.56	55.5	138.05	142.00	-30.4	118,026	-0.03%
2023/07/13	282.9	133.10	233.3	133.98	132.00	49.5	117,676	0.04%	大買/大賣/
2023/07/12	220.5	121.70	167.7	121.29	124.00	52.8	114,566	0.05%	大買/大賣/
2023/07/11	186	112.05	146.9	111.72	113.00	39.1	112,635	0.03%	大買/大賣/
2023/07/10	42.2	105.27	28.1	105.57	103.00	14.1	111,414	0.01%
2023/07/07	143.6	106.47	143.1	106.97	106.00	0.5	110,867	0.00%	大買/大賣/
2023/07/06	79.5	106.00	103.2	106.92	105.50	-23.7	109,008	-0.02%	大賣/
2023/07/05	143.6	102.24	84.1	102.03	102.50	59.5	107,848	0.06%	大買/
2023/07/04	35	102.34	61.7	103.68	105.00	-26.7	106,113	-0.03%
2023/07/03	163	95.92	313.4	96.12	95.70	-150.5	105,150	-0.14%	大買/大賣/鉅額交易
2023/06/30	603.7	87.60	117.1	88.56	90.80	486.5	104,322	0.47%	大買/大賣/鉅額交易
2023/06/29	151.4	82.10	95.8	82.57	83.60	55.6	103,396	0.05%	大買/
2023/06/28	46.5	80.92	37.2	80.82	78.70	9.3	101,949	0.01%
2023/06/27	129.7	80.95	108.5	80.46	79.60	21.1	100,933	0.02%	大買/大賣/
2023/06/26	55.2	81.56	66.1	82.10	82.80	-10.9	100,256	-0.01%
2023/06/21	347.8	81.59	200.6	82.80	84.10	147.2	99,270	0.15%	大買/大賣/鉅額交易
2023/06/20	155.3	77.85	63.1	77.84	77.70	92.2	97,590	0.09%	大買/
2023/06/19	60.2	79.72	67.2	79.73	78.40	-7	96,478	-0.01%
2023/06/16	102.7	80.95	92.3	81.04	80.20	10.4	95,723	0.01%	大買/
2023/06/15	118.2	79.69	142.6	79.76	80.20	-24.5	93,255	-0.03%	大買/大賣/
2023/06/14	124.2	75.68	154.2	75.56	76.70	-30	90,825	-0.03%	大買/大賣/
2023/06/13	53	71.98	62.1	71.63	71.80	-9	87,985	-0.01%
2023/06/12	100.2	72.05	107	71.76	70.70	-6.8	86,804	-0.01%	大賣/
2023/06/09	133.1	71.69	137.5	71.70	73.00	-4.4	84,944	-0.01%	大買/大賣/
2023/06/08	69.1	69.08	80.6	69.52	68.00	-11.5	82,605	-0.01%
2023/06/07	83.2	69.87	83.3	69.69	68.60	0	81,273	0.00%
2023/06/06	33	71.10	55.3	70.97	70.60	-22.3	79,813	-0.03%
2023/06/05	142.1	71.22	148	71.67	71.00	-6	79,062	-0.01%	大買/大賣/
2023/06/02	283.5	73.62	285.4	73.50	71.10	-1.9	77,459	0.00%	大買/大賣/
2023/06/01	115.1	67.30	135.2	67.08	69.40	-20.2	73,617	-0.03%	大買/大賣/
2023/05/31	110.9	66.51	74.3	66.62	66.70	36.6	71,367	0.05%	大買/
2023/05/30	170	67.81	184.7	67.38	66.30	-14.7	66,044	-0.02%	大買/大賣/
2023/05/29	255.5	67.92	235.5	68.11	68.00	20	63,640	0.03%	大買/大賣/
2023/05/26	253.1	65.37	259.1	65.51	65.00	-5.9	60,859	-0.01%	大買/大賣/
2023/05/25	222.4	60.55	243.6	60.26	61.70	-21.2	56,693	-0.04%	大買/大賣/
2023/05/24	97.9	55.62	85.4	55.46	56.10	12.5	53,445	0.02%
2023/05/23	60.2	53.92	69.1	53.87	53.60	-8.9	51,926	-0.02%
2023/05/22	40.9	52.94	72.2	52.85	52.70	-31.3	50,829	-0.06%
2023/05/19	70	52.36	137.4	52.31	53.20	-67.4	49,902	-0.14%	大賣/
2023/05/18	36.2	51.02	56.2	50.99	50.60	-20	48,118	-0.04%
2023/05/17	14.1	49.46	21	49.40	49.45	-6.9	46,770	-0.01%
2023/05/16	35.1	48.54	45	48.61	48.45	-9.9	45,829	-0.02%
2023/05/15	85	49.07	43.9	49.06	48.50	41.1	44,747	0.09%
2023/05/12	80.2	47.63	138	48.76	50.10	-57.8	43,504	-0.13%	大賣/
2023/05/11	14.2	47.78	20.1	47.72	47.50	-5.9	40,848	-0.01%
2023/05/10	44.6	48.17	23.1	48.21	48.10	21.6	40,176	0.05%
2023/05/09	31.3	49.61	28.2	49.47	50.00	3.1	39,277	0.01%
2023/05/08	49	50.45	53.3	50.35	49.90	-4.3	38,509	-0.01%
2023/05/05	37.1	49.46	65.3	49.51	49.15	-28.2	37,793	-0.07%
2023/05/04	39.6	49.12	24.4	49.33	49.55	15.2	37,416	0.04%
2023/05/03	37.1	49.02	29.1	49.07	48.95	8	36,729	0.02%
2023/05/02	46.1	49.35	186.8	49.02	50.10	-140.7	36,394	-0.39%	大賣/鉅額交易
2023/04/28	5.2	45.90	13	46.20	46.50	-7.9	35,295	-0.02%
2023/04/27	9.2	45.50	36.1	46.02	46.00	-26.9	34,667	-0.08%
2023/04/26	8	44.66	33.1	44.37	45.00	-25.1	33,828	-0.07%
2023/04/25	63.1	44.42	26	44.15	43.70	37.1	32,985	0.11%
2023/04/24	22	46.15	53.2	45.67	46.20	-31.2	31,630	-0.10%
2023/04/21	27.5	44.73	20	44.55	44.50	7.5	30,785	0.02%
2023/04/20	39.3	45.57	28.2	45.64	45.80	11.1	29,599	0.04%
2023/04/19	84.6	45.75	132	45.87	45.65	-47.4	28,817	-0.16%	大賣/
2023/04/18	18.8	43.78	31	43.42	43.45	-12.2	27,272	-0.04%
2023/04/17	5.2	44.47	10	44.63	44.20	-4.8	26,654	-0.02%
2023/04/14	11.3	44.29	10.1	44.09	43.95	1.1	26,180	0.00%
2023/04/13	95.7	44.66	18.1	44.28	44.45	77.6	25,236	0.31%
2023/04/12	36	44.93	68.4	45.05	45.15	-32.4	24,386	-0.13%
2023/04/11	23.5	43.35	19.4	43.40	43.45	4.2	23,306	0.02%
2023/04/10	38.3	42.42	141.4	42.22	43.40	-103.2	22,753	-0.45%	大賣/鉅額交易
2023/04/07	17.5	40.82	12	41.11	40.60	5.5	21,414	0.03%
2023/04/06	20	41.10	9	41.11	41.40	11	20,966	0.05%
2023/03/31	8.2	41.50	61.5	41.67	41.85	-53.3	20,410	-0.26%
2023/03/30	80	41.15	117.4	41.14	41.60	-37.4	19,804	-0.19%	大賣/
2023/03/29	42	39.37	17.1	39.20	39.55	24.9	18,541	0.13%
2023/03/28	61.6	39.89	18	39.85	39.40	43.6	18,323	0.24%
2023/03/27	29.5	40.96	31	41.03	41.20	-1.5	18,137	-0.01%
2023/03/24	13.2	39.54	29.2	39.54	40.00	-16	17,776	-0.09%
2023/03/23	17.1	39.31	106.1	39.09	39.65	-89	16,814	-0.53%	大賣/
2023/03/22	23.1	37.90	48.4	38.00	38.20	-25.3	15,790	-0.16%
2023/03/21	21	37.15	417.3	37.02	37.55	-396.3	15,307	-2.59%	大賣/鉅額交易
2023/03/20	13.1	35.62	108.1	35.38	35.90	-95	14,354	-0.66%	大賣/
2023/03/17	21	34.96	24	34.93	34.95	-3	14,196	-0.02%
2023/03/16	16.1	34.49	7.1	34.58	34.55	9	13,982	0.06%
2023/03/15	3	34.60	37.6	34.39	34.50	-34.6	13,837	-0.25%
2023/03/14	56.2	33.55	0	0.00	33.55	56.2	13,442	0.42%
2023/03/13	293.1	33.47	1	33.40	33.65	292.1	13,450	2.17%	大買/鉅額交易
2023/03/10	1.1	33.55	4	33.61	33.60	-2.9	13,325	-0.02%
2023/03/09	2	33.75	5	33.95	33.95	-3	13,293	-0.02%
2023/03/08	4	33.70	19.8	33.67	33.80	-15.8	13,102	-0.12%
2023/03/07	1.2	33.13	3	33.08	33.15	-1.8	12,831	-0.01%
2023/03/06	2.1	32.70	4	32.73	32.85	-1.9	12,700	-0.02%
2023/03/03	0.2	32.52	2.1	32.57	32.65	-1.9	12,665	-0.02%
2023/03/02	1	32.30	1	32.30	32.35	0	12,673	0.00%
2023/03/01	6	32.38	2	32.70	32.55	4	12,625	0.03%
2023/02/24	3	32.42	146.5	32.70	33.15	-143.5	12,354	-1.16%	大賣/鉅額交易
2023/02/23	0	0.00	48	32.14	32.20	-48	11,845	-0.41%
2023/02/22	0	0.00	3	31.70	31.75	-3	11,623	-0.03%
2023/02/21	2.4	31.66	1	31.70	31.75	1.4	11,700	0.01%
2023/02/20	2	31.70	0	0.00	31.70	2	11,823	0.02%
2023/02/17	0.1	31.55	5	31.57	31.65	-4.9	11,955	-0.04%
2023/02/16	11	31.56	0	31.50	31.50	11	12,054	0.09%
2023/02/15	1	31.80	3	31.67	31.80	-2	12,205	-0.02%
2023/02/14	0	31.70	4	31.81	31.75	-4	12,160	-0.03%
2023/02/13	0.1	31.60	7	31.69	31.70	-6.9	12,208	-0.06%
2023/02/10	9.1	31.39	0	31.25	31.20	9.1	12,266	0.07%
2023/02/09	4	31.40	0	0.00	31.80	4	12,478	0.03%
2023/02/08	0.1	31.70	5.2	31.89	31.90	-5.1	12,584	-0.04%
2023/02/07	4	31.90	9	31.90	31.95	-5	12,556	-0.04%
2023/02/06	0	31.85	5	31.89	31.95	-5	12,536	-0.04%
2023/02/03	1	31.70	58	31.85	31.95	-57	12,466	-0.46%
2023/02/02	3	31.63	60	31.75	31.80	-57	12,352	-0.46%
2023/02/01	5	31.40	6.5	31.31	31.40	-1.5	12,154	-0.01%
2023/01/31	3	31.32	18	31.44	31.50	-15	12,085	-0.12%
2023/01/30	1	31.15	19	31.07	31.20	-18	11,639	-0.15%
2023/01/17	2	30.15	5	30.20	30.20	-3	11,224	-0.03%
2023/01/11	0	0.00	10	30.20	30.30	-10	11,486	-0.09%
2023/01/10	1	30.10	10	30.10	30.15	-9	11,454	-0.08%
2023/01/09	2	29.95	12.1	29.91	30.00	-10.1	11,397	-0.09%
2023/01/06	1.1	29.40	2	29.38	29.30	-0.9	11,294	-0.01%
2023/01/05	0	0.00	0	29.45	29.50	0	11,305	0.00%
2023/01/04	0	0.00	1	29.35	29.40	-1	11,325	-0.01%
2023/01/03	3.3	29.05	0	0.00	29.20	3.3	11,411	0.03%
2022/12/30	0.2	29.37	4	29.45	29.40	-3.9	11,354	-0.03%
2022/12/29	0	28.80	0	0.00	29.45	0	11,320	0.00%
2022/12/28	3.1	29.39	0	0.00	29.30	3.1	11,333	0.03%
2022/12/26	0	29.60	1	29.65	29.65	-1	11,466	-0.01%
2022/12/23	1.4	29.66	3	29.82	29.90	-1.6	11,554	-0.01%
2022/12/22	2	30.05	1	30.25	30.15	1	11,599	0.01%
2022/12/21	1	30.25	19	30.14	30.05	-18	11,359	-0.16%
2022/12/20	4	30.10	24.7	30.34	30.10	-20.7	11,021	-0.19%
2022/12/19	1	30.40	295.7	30.48	30.50	-294.7	10,535	-2.80%	大賣/鉅額交易
2022/12/16	1	29.10	10.2	29.57	30.00	-9.2	9,847	-0.09%
2022/12/15	2	29.15	0.7	29.06	29.30	1.3	9,325	0.01%
2022/12/14	1	29.05	6.1	29.04	29.15	-5.1	9,391	-0.05%
2022/12/13	10	28.93	10.1	28.89	28.90	-0.1	9,446	0.00%
2022/12/12	0	0.00	10.2	28.47	28.50	-10.2	9,340	-0.11%
2022/12/09	0	0.00	9.1	28.35	28.40	-9.1	9,552	-0.10%
2022/12/08	0	0.00	11	27.58	27.80	-11	9,404	-0.12%
2022/12/07	4	27.20	0	0.00	27.30	4	9,349	0.04%
2022/12/06	5	27.28	3	27.50	27.50	2	9,356	0.02%
2022/12/05	1.1	27.41	1	27.45	27.35	0.1	9,314	0.00%
2022/12/02	2	27.50	0	0.00	27.60	2	9,291	0.02%
2022/12/01	12	27.63	2.9	27.72	27.50	9.1	9,279	0.10%
2022/11/29	1	27.45	4.1	27.45	27.65	-3.1	9,274	-0.03%
2022/11/25	0	27.35	0	0.00	27.25	0	9,273	0.00%
2022/11/24	4	27.30	2	27.65	27.35	2	9,309	0.02%
2022/11/23	2	27.25	2	27.50	27.50	0	9,397	0.00%
2022/11/22	2	27.15	0	0.00	27.40	2	9,486	0.02%
2022/11/21	0.9	27.40	1	27.45	27.35	-0.1	9,523	0.00%
2022/11/18	3	27.73	0	0.00	27.65	3	9,511	0.03%
2022/11/17	0	0.00	3.1	27.60	27.95	-3.1	9,526	-0.03%
2022/11/16	0	0.00	3	27.52	27.70	-3	9,458	-0.03%
2022/11/15	0	0.00	0	27.55	27.55	0	9,377	0.00%
2022/11/14	4	27.50	2	27.70	27.50	2	9,287	0.02%
2022/11/11	4	27.45	2.1	27.45	27.50	1.9	9,163	0.02%
2022/11/10	0	0.00	2.2	27.06	27.20	-2.2	8,994	-0.02%
2022/11/08	1	27.10	0.2	27.20	27.25	0.8	9,048	0.01%
2022/11/07	20.7	26.85	20.3	26.78	26.80	0.4	8,928	0.00%
2022/11/04	1.3	25.36	0	0.00	25.35	1.3	8,804	0.01%
2022/11/03	0.3	26.04	0	0.00	25.80	0.3	8,643	0.00%
2022/11/02	9	26.05	0	26.05	25.95	9	8,781	0.10%
2022/11/01	1	26.15	0	0.00	26.20	1	8,878	0.01%
2022/10/31	1	26.00	0	0.00	26.05	1	9,028	0.01%
2022/10/28	2	25.90	0	0.00	25.80	2	9,060	0.02%
2022/10/26	1.2	25.98	0	0.00	25.85	1.2	9,207	0.01%
2022/10/25	1	26.05	0	0.00	25.95	1	9,235	0.01%
2022/10/24	1	26.20	1	26.10	26.15	0	9,249	0.00%
2022/10/20	7.1	26.34	0	26.70	26.35	7.1	9,352	0.08%
2022/10/19	1	26.25	0	0.00	26.20	1	9,006	0.01%
2022/10/18	1.7	26.38	0	0.00	26.20	1.7	8,926	0.02%
2022/10/17	0	0.00	11	26.50	26.60	-11	8,831	-0.12%
2022/10/12	1	26.25	2	26.43	26.50	-1	8,748	-0.01%
2022/10/11	0	26.49	0.2	26.56	26.30	-0.1	8,716	0.00%
2022/10/07	0	26.95	0	0.00	26.80	0	8,691	0.00%
2022/10/03	0.1	26.30	0	0.00	26.75	0.1	8,819	0.00%
2022/09/30	1.1	26.56	0	0.00	26.55	1.1	8,859	0.01%
2022/09/29	0	0.00	14	27.24	27.35	-14	8,855	-0.16%
2022/09/28	0	0.00	2	26.85	26.85	-2	9,189	-0.02%
2022/09/27	2	26.95	0	0.00	26.85	2	9,365	0.02%
2022/09/26	0.1	26.95	1	26.90	26.95	-1	9,479	-0.01%
2022/09/23	15.1	27.32	1.2	27.30	27.25	13.9	9,602	0.14%
2022/09/20	0	0.00	0.2	27.76	27.80	-0.2	9,690	0.00%
2022/09/19	0	0.00	1.2	27.54	27.55	-1.2	9,452	-0.01%
2022/09/16	3.2	27.04	2	27.05	27.35	1.2	9,314	0.01%
2022/09/15	0	27.54	0.1	27.63	27.35	0	9,093	0.00%
2022/09/14	0.1	27.35	1	27.20	27.40	-0.9	9,045	-0.01%
2022/09/08	1.3	26.63	0	0.00	27.20	1.3	9,338	0.01%
2022/09/07	0.6	26.68	2	26.75	26.75	-1.4	9,324	-0.02%
2022/09/06	2.1	26.90	0	0.00	26.95	2.1	9,343	0.02%
2022/09/05	1.8	27.18	1.1	27.16	27.15	0.7	9,307	0.01%
2022/09/01	0.4	27.45	0	0.00	27.45	0.4	9,245	0.00%
2022/08/31	0	0.00	0.1	27.72	27.70	-0.1	9,214	0.00%
2022/08/30	1	27.55	0.3	27.60	27.50	0.7	9,167	0.01%
2022/08/29	5	27.33	0	0.00	27.35	5	9,085	0.06%
2022/08/26	0	0.00	0.6	28.05	28.05	-0.6	9,017	-0.01%
2022/08/25	0	0.00	0.9	28.02	27.95	-0.9	9,016	-0.01%
2022/08/24	0.1	28.10	0.2	28.05	27.85	-0.1	9,036	0.00%
2022/08/23	0.1	28.10	0.1	28.20	28.15	0.1	9,089	0.00%
2022/08/22	0.3	28.30	3	28.25	28.20	-2.7	9,079	-0.03%
2022/08/19	0	0.00	0.1	28.45	28.50	-0.1	9,069	0.00%
2022/08/18	0	28.15	5	28.15	28.35	-5	9,070	-0.05%
2022/08/17	0	28.20	0.2	28.20	28.35	-0.2	9,096	0.00%
2022/08/16	0	0.00	0.2	28.00	28.20	-0.2	9,090	0.00%
2022/08/15	2.5	28.20	2.1	27.85	27.90	0.5	9,039	0.01%
2022/08/12	2	28.45	4.3	28.50	28.65	-2.3	8,959	-0.03%
2022/08/11	1	28.00	16	28.07	28.40	-15	8,965	-0.17%
2022/08/10	8	28.05	0	0.00	28.15	8	8,842	0.09%
2022/08/09	15.1	27.82	4	27.90	28.00	11.1	8,789	0.13%
2022/08/05	0.1	26.90	2.5	27.00	27.35	-2.5	8,636	-0.03%
2022/08/04	2	26.65	4	26.75	26.70	-2	8,585	-0.02%
2022/08/03	0.5	26.25	23	26.62	26.85	-22.5	8,611	-0.26%
2022/08/02	0.4	26.00	11	26.03	26.40	-10.6	8,779	-0.12%
2022/08/01	4	26.38	1	26.25	26.30	3	9,017	0.03%
2022/07/29	12	26.35	0	0.00	26.50	12	9,047	0.13%
2022/07/28	0	0.00	2	26.23	26.35	-2	9,031	-0.02%
2022/07/22	0	0.00	0.2	25.15	25.10	-0.2	9,154	0.00%
2022/07/20	0	25.10	3.1	25.04	24.90	-3.1	9,412	-0.03%
2022/07/19	1	24.55	0.1	24.66	24.65	1	9,608	0.01%
2022/07/18	0	0.00	2	24.30	24.50	-2	9,641	-0.02%
2022/07/15	0.2	24.25	0	0.00	24.45	0.2	9,614	0.00%
2022/07/14	3	24.12	0	0.00	24.30	3	9,570	0.03%
2022/07/13	5	24.06	1.5	24.03	23.95	3.5	9,570	0.04%
2022/07/12	4.6	23.96	1	24.13	23.95	3.6	9,525	0.04%
2022/07/11	3.3	24.49	1	24.50	24.45	2.3	9,411	0.02%
2022/07/08	3.1	24.15	0.9	24.21	24.05	2.2	9,294	0.02%
2022/07/07	9	23.53	10	23.24	23.60	-1	9,233	-0.01%
2022/07/06	16.1	23.57	2	23.65	23.40	14.1	9,172	0.15%
2022/07/05	13.6	26.19	1.1	26.39	26.25	12.5	8,734	0.14%
2022/07/04	4.1	26.37	0	0.00	26.30	4.1	8,555	0.05%
2022/07/01	16	26.40	1.2	26.36	26.35	14.8	8,570	0.17%
2022/06/30	32.8	26.93	2	26.70	26.70	30.8	8,398	0.37%
2022/06/29	7.1	27.69	0	0.00	27.65	7.1	8,141	0.09%
2022/06/27	5	28.70	0	0.00	28.45	5	8,146	0.06%
2022/06/24	3	28.45	0	0.00	28.70	3	8,126	0.04%
2022/06/23	0	28.20	0	0.00	28.15	0	8,119	0.00%
2022/06/22	2	28.73	1	28.60	28.55	1	8,101	0.01%
2022/06/21	11	28.62	2	28.78	28.75	9	8,161	0.11%
2022/06/20	2	28.33	0	0.00	28.20	2	8,198	0.02%
2022/06/17	0.1	28.39	1	28.40	28.95	-0.9	8,162	-0.01%
2022/06/16	0	0.00	1	28.90	28.85	-1	8,147	-0.01%
2022/06/15	0	0.00	0	28.90	28.90	0	8,172	0.00%
2022/06/13	0	28.45	10	28.43	28.45	-10	8,367	-0.12%
2022/06/10	0	0.00	8.1	28.75	28.80	-8.1	8,385	-0.10%
2022/06/09	0	0.00	0	28.85	28.75	0	8,437	0.00%
2022/06/08	0.1	28.60	0	0.00	28.65	0.1	8,456	0.00%
2022/06/07	0	0.00	0.2	28.70	28.55	-0.2	8,551	0.00%
2022/06/06	1	28.60	0	0.00	28.55	1	8,762	0.01%
2022/06/01	0	0.00	0.2	28.60	28.60	-0.2	9,181	0.00%
2022/05/30	0	0.00	0	28.25	28.20	0	9,486	0.00%
2022/05/27	0	0.00	1	27.61	27.65	-1	9,786	-0.01%
2022/05/26	1	27.40	0	0.00	27.35	1	10,328	0.01%
2022/05/25	0	0.00	0	27.54	27.25	0	14,865	0.00%
2022/05/24	0.1	27.45	0	27.48	27.30	0.1	15,680	0.00%
2022/05/23	4.1	27.58	0	0.00	27.60	4.1	16,041	0.03%
2022/05/20	0.2	27.95	0	0.00	27.80	0.2	16,292	0.00%
2022/05/19	0.5	27.81	2	27.90	28.05	-1.5	16,453	-0.01%
2022/05/18	5	27.83	1	28.00	27.85	4	16,634	0.02%
2022/05/17	0	0.00	2	27.83	27.85	-2	16,654	-0.01%
2022/05/16	1	27.70	0.1	27.57	27.60	0.9	16,825	0.01%
2022/05/13	5	27.04	8	27.20	27.15	-3	17,090	-0.02%
2022/05/12	13.1	27.04	2	27.10	27.00	11	17,210	0.06%
2022/05/11	0.6	27.44	0	0.00	27.30	0.6	17,331	0.00%
2022/05/10	10	27.06	1	27.15	27.40	9	17,953	0.05%
2022/05/09	32.7	27.74	8.5	27.80	27.70	24.2	18,037	0.13%
2022/05/06	1.1	28.86	0	0.00	29.05	1.1	18,036	0.01%
2022/05/05	0	0.00	3	29.12	29.15	-3	18,217	-0.02%
2022/05/04	0.1	28.70	0	28.80	28.80	0.1	18,422	0.00%
2022/05/03	0.1	28.45	2	28.45	28.65	-1.9	18,862	-0.01%
2022/04/29	20.1	28.43	0	28.55	28.50	20.1	19,259	0.10%
2022/04/28	1.1	28.26	2	28.25	28.40	-1	19,548	0.00%
2022/04/27	18.3	28.35	1	28.20	28.25	17.3	20,025	0.09%
2022/04/26	13.3	28.75	6	28.73	28.85	7.3	20,920	0.03%
2022/04/25	17.6	28.70	0	0.00	28.60	17.6	20,981	0.08%
2022/04/22	18	29.12	0	0.00	29.10	18	20,926	0.09%
2022/04/21	1.1	29.30	0	0.00	29.30	1.1	20,976	0.01%
2022/04/19	0	29.45	0.5	29.45	29.25	-0.5	21,442	0.00%
2022/04/18	0	0.00	2	29.35	29.35	-2	21,638	-0.01%
2022/04/15	0	0.00	0	29.45	29.40	0	21,712	0.00%
2022/04/14	0	0.00	0	29.50	29.50	0	21,752	0.00%
2022/04/13	8	29.28	1	29.35	29.40	7	21,823	0.03%
2022/04/12	6	29.00	0	0.00	29.00	6	21,825	0.03%
2022/04/11	0	0.00	1	29.15	29.05	-1	21,787	0.00%
2022/04/08	8	29.21	2	29.30	29.15	6	21,735	0.03%
2022/04/07	16.6	29.46	0.7	29.69	29.25	16	21,684	0.07%
2022/04/06	2.9	29.86	0	0.00	29.80	2.9	21,532	0.01%
2022/03/31	1	30.00	4.5	29.99	29.75	-3.5	21,547	-0.02%
2022/03/30	1	29.90	1.5	29.95	29.85	-0.5	21,445	0.00%
2022/03/29	1.1	29.86	0	29.95	29.80	1.1	21,425	0.01%
2022/03/28	3	29.87	0.1	29.80	29.95	3	21,459	0.01%
2022/03/25	6.1	29.89	8	29.88	29.85	-1.9	21,537	-0.01%
2022/03/24	14	29.65	3	29.60	29.70	11	21,579	0.05%
2022/03/23	34.4	29.78	33	30.02	29.80	1.4	21,573	0.01%
2022/03/22	3.1	30.10	1	30.00	30.00	2.1	21,462	0.01%
2022/03/21	7	29.98	1	30.05	30.05	6	21,350	0.03%
2022/03/18	5	29.66	19	29.75	29.75	-14	21,183	-0.07%
2022/03/17	5	29.57	100	29.55	29.60	-95	21,161	-0.45%
2022/03/16	4.3	29.30	0	0.00	29.50	4.3	20,999	0.02%
2022/03/15	3	29.42	7	29.55	29.35	-4	20,977	-0.02%
2022/03/14	106.1	29.69	0	0.00	29.65	106.1	20,942	0.51%	大買/鉅額交易
2022/03/11	0	0.00	80.7	29.50	29.50	-80.7	20,957	-0.38%
2022/03/10	2	29.28	7.1	29.39	29.45	-5.1	20,969	-0.02%
2022/03/09	21.9	28.85	1.5	28.88	28.80	20.4	20,932	0.10%
2022/03/08	2.2	28.94	18.1	28.99	28.95	-15.8	20,708	-0.08%
2022/03/07	28.4	29.03	7	29.15	28.90	21.4	20,692	0.10%
2022/03/04	3	29.45	0	0.00	29.50	3	20,859	0.01%
2022/03/03	12	29.45	3	29.45	29.50	9	20,771	0.04%
2022/03/02	6.1	29.33	7	29.34	29.35	-0.9	20,565	0.00%
2022/03/01	8.5	29.37	0.6	29.60	29.35	7.9	20,298	0.04%
2022/02/25	87	29.36	0	0.00	29.40	87	19,738	0.44%
2022/02/24	140	29.19	4	29.25	29.25	136	15,179	0.90%	大買/鉅額交易
2022/02/23	10.2	30.03	1	30.05	30.00	9.2	14,379	0.06%
2022/02/22	3	30.08	6	30.15	30.25	-3	14,076	-0.02%
2022/02/21	2.5	30.21	1.1	30.35	30.30	1.3	13,822	0.01%
2022/02/18	3.6	30.39	0	0.00	30.30	3.6	13,645	0.03%
2022/02/17	5	30.49	2	30.55	30.60	3	13,443	0.02%
2022/02/16	4	30.36	1	30.45	30.40	3	13,387	0.02%
2022/02/15	6.5	30.14	14.1	30.23	30.65	-7.6	13,191	-0.06%
2022/02/14	119.1	30.44	3	30.50	30.30	116.1	12,885	0.90%	大買/鉅額交易
2022/02/11	3	30.95	10	30.89	31.00	-7	12,731	-0.05%
2022/02/10	22.3	30.67	18	30.71	30.80	4.3	12,609	0.03%
2022/02/09	5	31.85	20	31.98	32.00	-15	12,229	-0.12%
2022/02/08	5	31.89	17	31.93	32.00	-12	12,001	-0.10%
2022/02/07	1	31.40	1	31.40	31.60	0	11,987	0.00%
2022/01/26	1	31.30	3	31.32	31.35	-2	11,803	-0.02%
2022/01/25	15	31.29	184.8	31.41	31.60	-169.7	11,590	-1.46%	大賣/鉅額交易
2022/01/24	0.4	30.60	14	31.15	31.45	-13.6	11,204	-0.12%
2022/01/21	6.4	31.10	18	31.03	31.25	-11.6	10,801	-0.11%
2022/01/20	6.9	31.22	35	31.27	31.50	-28.1	10,475	-0.27%
2022/01/19	68.1	30.26	38.1	30.95	30.95	30	9,896	0.30%
2022/01/18	1.1	29.96	3	30.07	30.00	-1.9	8,844	-0.02%
2022/01/17	1	30.10	1.1	30.10	30.15	-0.1	8,720	0.00%
2022/01/14	6.1	29.89	0	0.00	29.85	6.1	8,630	0.07%
2022/01/13	1	29.80	23	29.95	30.00	-22	8,751	-0.25%
2022/01/12	3	29.60	8.7	29.61	29.75	-5.7	8,633	-0.07%
2022/01/11	0	0.00	10.6	29.26	29.35	-10.6	8,401	-0.13%
2022/01/10	7	29.10	4.1	29.17	29.10	2.9	8,222	0.04%
2022/01/07	7	28.97	1	28.95	29.05	6	8,195	0.07%
2022/01/06	7	28.96	0	0.00	28.95	7	8,183	0.09%
2022/01/05	3.5	29.07	0.4	29.15	29.05	3.2	8,214	0.04%
2022/01/04	1.4	29.08	0	0.00	29.10	1.4	8,331	0.02%
2022/01/03	3	29.07	8.5	29.14	29.00	-5.5	8,450	-0.07%
2021/12/30	12	29.20	14	29.19	29.15	-2	8,766	-0.02%
2021/12/29	2	29.25	2	29.23	29.25	0	8,830	0.00%
2021/12/28	7	29.14	3	29.15	29.20	4	8,874	0.05%
2021/12/27	0	0.00	22	29.15	29.20	-22	8,883	-0.25%
2021/12/24	2	29.13	13	29.11	29.10	-11	8,970	-0.12%
2021/12/23	3	28.95	1.3	29.08	28.95	1.7	8,972	0.02%
2021/12/21	2	29.08	0	29.05	28.95	2	8,999	0.02%
2021/12/20	1	28.70	0	0.00	28.90	1	8,949	0.01%
2021/12/17	1	29.05	2	29.00	28.85	-1	8,894	-0.01%
2021/12/16	2	28.88	1	28.95	29.05	1	8,842	0.01%
2021/12/15	0	29.00	0	0.00	29.00	0	8,920	0.00%
2021/12/14	5	28.90	5	28.95	29.00	0	9,055	0.00%
2021/12/13	8	29.07	0	0.00	29.00	8	9,093	0.09%
2021/12/10	5	29.19	5	29.27	29.25	0	9,183	0.00%
2021/12/09	8	29.34	4	29.20	29.15	4	9,208	0.04%
2021/12/08	11	29.34	0	0.00	29.20	11	9,224	0.12%
2021/12/07	1	29.15	0	0.00	29.35	1	9,211	0.01%
2021/12/06	1	28.85	1	29.30	29.30	0	9,161	0.00%
2021/12/03	0	0.00	2	29.30	29.15	-2	9,194	-0.02%
2021/12/02	1.2	29.15	0	0.00	29.15	1.2	9,150	0.01%
2021/12/01	3	29.08	0	29.20	29.30	3	9,177	0.03%
2021/11/30	3	29.80	11.5	29.83	28.60	-8.5	9,029	-0.09%
2021/11/29	0	29.20	6	29.02	29.30	-6	8,533	-0.07%
2021/11/26	2	29.23	0	0.00	29.15	2	8,478	0.02%
2021/11/25	3	29.48	16	29.51	29.65	-13	8,556	-0.15%
2021/11/24	0.4	29.15	0	0.00	29.35	0.4	8,523	0.00%
2021/11/23	0.1	29.05	13	29.08	29.10	-12.9	8,519	-0.15%
2021/11/22	6	29.28	11	29.33	29.40	-5	8,569	-0.06%
2021/11/19	1	29.05	2	29.13	29.20	-1	8,606	-0.01%
2021/11/18	1.1	28.80	7	28.80	28.80	-5.9	8,619	-0.07%
2021/11/16	0	0.00	0.2	28.85	29.05	-0.2	8,713	0.00%
2021/11/15	0.1	28.80	0	0.00	28.75	0.1	8,784	0.00%
2021/11/12	1	28.60	2.2	28.75	28.80	-1.2	8,839	-0.01%
2021/11/11	2	28.65	1	28.65	28.65	1	8,921	0.01%
2021/11/10	0	28.85	6	28.84	28.95	-6	9,163	-0.07%
2021/11/09	2	28.68	4	28.76	28.85	-2	9,297	-0.02%
2021/11/08	61.2	28.45	2.4	28.44	28.45	58.8	9,288	0.63%
2021/11/05	0	0.00	30	29.40	29.55	-30	9,167	-0.33%
2021/11/04	1	29.70	10	29.49	29.80	-9	9,214	-0.10%
2021/11/03	1	29.15	10	29.21	29.30	-9	9,028	-0.10%
2021/11/02	1	29.25	2	29.25	29.20	-1	9,382	-0.01%
2021/11/01	6.1	28.85	3.2	28.99	29.10	2.8	9,537	0.03%
2021/10/29	1	29.20	1	29.20	29.20	0	9,619	0.00%
2021/10/28	0	0.00	0.7	29.35	29.35	-0.7	9,800	-0.01%
2021/10/27	0	0.00	3	29.23	29.35	-3	9,985	-0.03%
2021/10/26	0	0.00	4	29.24	29.30	-4	10,226	-0.04%
2021/10/25	1	29.20	0	0.00	29.20	1	10,286	0.01%
2021/10/22	5	29.23	2	29.23	29.25	3	10,483	0.03%
2021/10/21	5	29.12	11	29.15	29.10	-6	10,481	-0.06%
2021/10/20	4	28.78	11	28.84	28.90	-7	10,426	-0.07%
2021/10/18	0	0.00	1	28.65	28.35	-1	10,711	-0.01%
2021/10/15	1	28.50	3	28.43	28.70	-2	12,208	-0.02%
2021/10/14	5	28.40	2	28.60	28.40	3	12,692	0.02%
2021/10/13	3	28.67	5.7	28.71	28.70	-2.7	12,980	-0.02%
2021/10/12	6	28.14	10	28.52	28.70	-4	13,135	-0.03%
2021/10/08	4	28.38	4	28.44	28.40	0	13,243	0.00%
2021/10/07	3	28.35	159	28.11	28.35	-156	13,279	-1.17%	大賣/鉅額交易
2021/10/06	1.3	27.41	3	27.48	27.55	-1.8	13,170	-0.01%
2021/10/05	2.2	27.23	0	0.00	27.40	2.2	13,192	0.02%
2021/10/04	2	27.15	0	0.00	27.15	2	13,283	0.02%
2021/10/01	2	27.25	8	27.25	27.45	-6	13,427	-0.04%
2021/09/30	0	0.00	2	27.35	27.50	-2	13,451	-0.01%
2021/09/29	3	27.27	0	0.00	27.25	3	13,541	0.02%
2021/09/28	1	27.65	16	27.71	27.70	-15	13,644	-0.11%
2021/09/27	1.3	27.75	43	27.77	27.60	-41.7	13,995	-0.30%
2021/09/24	1	27.85	3	27.73	27.70	-2	14,038	-0.01%
2021/09/23	1	27.65	4	27.75	27.75	-3	14,059	-0.02%
2021/09/22	12	27.23	1	27.35	27.40	11	14,101	0.08%
2021/09/16	46	27.52	9	27.49	27.70	37	14,152	0.26%
2021/09/15	9	27.63	2.2	27.71	27.75	6.8	14,166	0.05%
2021/09/14	1	27.25	0	0.00	27.20	1	14,033	0.01%
2021/09/13	56	26.96	0	0.00	27.05	56	14,016	0.40%
2021/09/09	1	27.00	0	0.00	27.10	1	14,211	0.01%
2021/09/08	12.1	27.16	1	27.20	27.20	11.1	14,292	0.08%
2021/09/07	2	27.50	0	0.00	27.45	2	14,376	0.01%
2021/09/06	3	27.70	1	27.70	27.55	2	14,502	0.01%
2021/09/03	6	27.60	1	27.55	27.55	5	14,530	0.03%
2021/09/02	2	27.60	2	27.60	27.50	0	14,725	0.00%
2021/09/01	2	27.40	1	27.60	27.55	1	14,856	0.01%
2021/08/31	17.2	27.49	0	0.00	27.40	17.2	14,874	0.12%
2021/08/30	1	27.45	2	27.45	27.65	-1	14,854	-0.01%
2021/08/26	2.1	27.44	0	0.00	27.35	2.1	14,962	0.01%
2021/08/25	54.1	27.84	2.6	27.67	27.75	51.4	15,092	0.34%
2021/08/24	5.4	27.52	2	27.33	27.60	3.4	15,225	0.02%
2021/08/23	14.1	27.00	0	0.00	26.95	14.1	15,310	0.09%
2021/08/20	3.3	26.92	0	0.00	26.90	3.3	15,435	0.02%
2021/08/19	13.1	26.69	0	0.00	26.70	13.1	16,216	0.08%
2021/08/18	94	26.73	4	26.90	27.00	90	16,212	0.56%
2021/08/17	8	26.84	1	26.85	26.75	7	16,279	0.04%
2021/08/16	20	26.90	0	0.00	26.70	20	16,316	0.12%
2021/08/13	2.6	27.19	0.3	27.45	27.15	2.3	16,292	0.01%
2021/08/12	11	27.29	0	0.00	27.35	11	16,283	0.07%
2021/08/11	12.1	27.29	1	27.20	27.20	11.1	16,355	0.07%
2021/08/10	3.2	27.12	1.1	27.07	27.20	2.1	16,448	0.01%
2021/08/09	2.1	27.28	0.6	27.40	27.30	1.4	16,610	0.01%
2021/08/06	182.7	27.46	55	27.60	27.70	127.7	16,679	0.77%	大買/鉅額交易
2021/08/05	8.5	27.13	0	0.00	27.10	8.5	16,561	0.05%
2021/08/04	11	27.26	5	27.21	27.30	6	16,863	0.04%
2021/08/03	16	27.29	7	27.36	27.40	9	17,018	0.05%
2021/08/02	15.6	27.54	4	27.50	27.60	11.6	17,057	0.07%
2021/07/30	12	27.83	0	0.00	27.75	12	16,996	0.07%
2021/07/29	5.1	28.04	1	27.95	28.00	4.1	16,936	0.02%
2021/07/28	14.5	27.91	10	28.00	28.05	4.5	17,088	0.03%
2021/07/27	5.1	28.20	11	28.16	28.15	-5.9	17,297	-0.03%
2021/07/26	11.5	28.20	0	0.00	28.10	11.5	17,603	0.07%
2021/07/23	208	28.20	2	28.15	28.10	206	17,588	1.17%	大買/鉅額交易
2021/07/22	22.1	28.29	2	28.20	28.20	20.1	17,556	0.11%
2021/07/21	50	28.17	0.2	28.35	28.05	49.9	17,414	0.29%
2021/07/20	28	31.40	24	31.28	31.20	4	16,072	0.02%
2021/07/19	13.3	31.60	15	31.63	31.65	-1.7	15,731	-0.01%
2021/07/16	3	31.68	2	31.83	31.75	1	15,823	0.01%
2021/07/15	29	32.07	0	0.00	31.95	29	15,840	0.18%
2021/07/14	4	32.24	108	32.34	32.10	-104	15,771	-0.66%	大賣/鉅額交易
2021/07/13	3	32.50	112.1	32.60	32.20	-109.1	15,830	-0.69%	大賣/鉅額交易
2021/07/12	29	32.73	0	0.00	32.65	29	15,761	0.18%
2021/07/09	3	32.67	0	0.00	32.70	3	15,802	0.02%
2021/07/08	12	32.91	3	32.90	32.80	9	16,007	0.06%
2021/07/07	11	32.70	93	32.54	32.75	-82	16,035	-0.51%
2021/07/06	2.1	32.55	15.1	32.70	32.70	-13	16,221	-0.08%
2021/07/05	10	32.60	7	32.63	32.55	3	16,263	0.02%
2021/07/02	100	31.66	125	32.08	32.35	-25	16,203	-0.15%	大賣/
2021/07/01	4	31.30	3.1	31.25	31.05	0.9	16,089	0.01%
2021/06/30	2	31.00	12	30.99	31.00	-10	16,096	-0.06%
2021/06/29	5	30.72	106	30.70	30.75	-101	16,144	-0.63%	大賣/鉅額交易
2021/06/28	6	30.86	0	0.00	30.80	6	16,267	0.04%
2021/06/25	6	30.84	10	30.88	30.80	-4	16,274	-0.02%
2021/06/24	0.1	30.40	0	0.00	30.40	0.1	16,354	0.00%
2021/06/23	1.2	30.52	2	30.50	30.40	-0.8	16,487	0.00%
2021/06/22	3.3	30.50	6	30.58	30.40	-2.7	16,918	-0.02%
2021/06/21	56	30.68	10	30.77	30.30	46	17,834	0.26%
2021/06/18	134.2	30.74	5.1	30.70	30.65	129.1	18,194	0.71%	大買/鉅額交易
2021/06/17	75	30.80	5	30.60	30.60	70	18,405	0.38%
2021/06/16	52.1	30.94	7	30.80	30.60	45.1	19,062	0.24%
2021/06/15	5	30.23	0	0.00	30.15	5	19,614	0.03%
2021/06/11	4	30.23	5	30.43	30.15	-1	19,612	-0.01%
2021/06/10	2	30.13	0	0.00	30.25	2	19,681	0.01%
2021/06/09	7.2	30.23	2	30.18	30.20	5.2	19,730	0.03%
2021/06/08	0	0.00	5	30.68	30.65	-5	19,762	-0.03%
2021/06/07	11	30.66	1	30.45	30.55	10	19,818	0.05%
2021/06/04	9.2	30.91	9	30.94	30.95	0.2	19,841	0.00%
2021/06/03	15	31.33	3	31.43	31.25	12	19,870	0.06%
2021/06/02	9	31.34	3	31.40	31.35	6	19,923	0.03%
2021/06/01	16	31.29	212.3	31.16	31.40	-196.3	19,887	-0.99%	大賣/鉅額交易
2021/05/31	15	30.68	306.2	30.80	30.75	-291.2	19,846	-1.47%	大賣/鉅額交易
2021/05/28	5	30.10	1	30.50	30.55	4	19,835	0.02%
2021/05/27	3.1	29.63	1	29.40	29.55	2.1	19,905	0.01%
2021/05/26	1.8	29.81	0	0.00	29.70	1.8	19,518	0.01%
2021/05/25	59	29.64	2	29.55	29.55	57	19,581	0.29%
2021/05/24	506	29.05	0	0.00	29.30	506	19,634	2.58%	大買/鉅額交易
2021/05/21	3.2	29.14	0	0.00	29.10	3.2	19,682	0.02%
2021/05/20	1	29.30	0	0.00	29.20	1	19,584	0.01%
2021/05/19	5.2	28.85	2	29.15	29.15	3.2	19,594	0.02%
2021/05/18	9	28.52	0	0.00	28.70	9	19,648	0.05%
2021/05/17	11.1	28.20	8	28.14	27.90	3.1	19,605	0.02%
2021/05/14	14	29.80	5	29.70	29.55	9	19,375	0.05%
2021/05/13	8	29.86	9	29.67	29.70	-1	19,318	-0.01%
2021/05/12	16	29.32	20.2	30.06	30.00	-4.2	19,135	-0.02%
2021/05/11	21.1	30.70	9	30.77	30.50	12.1	18,813	0.06%
2021/05/10	13.8	30.71	7.1	30.91	31.20	6.7	18,683	0.04%
2021/05/07	4.1	31.03	7.1	31.00	31.15	-3	19,015	-0.02%
2021/05/06	4.2	30.84	3	30.88	30.75	1.2	19,568	0.01%
2021/05/05	9.1	30.91	3	31.10	30.80	6.1	20,029	0.03%
2021/05/04	6	30.98	14	30.99	31.15	-8	19,961	-0.04%
2021/05/03	19.1	31.80	13	31.88	31.65	6.1	19,780	0.03%
2021/04/29	3	32.50	10.5	32.60	32.70	-7.5	19,586	-0.04%
2021/04/28	6	32.64	1	32.65	32.70	5	19,594	0.03%
2021/04/27	3.1	32.72	4.6	32.70	32.60	-1.5	19,730	-0.01%
2021/04/26	22.8	32.78	6	32.74	32.80	16.8	19,659	0.09%
2021/04/23	7.1	32.27	1.5	32.25	32.45	5.6	19,574	0.03%
2021/04/22	21	32.69	5	32.81	32.55	16	19,688	0.08%
2021/04/21	19.1	33.01	8	33.03	33.00	11.1	19,681	0.06%
2021/04/20	8.1	33.10	3	33.12	33.10	5.1	19,604	0.03%
2021/04/19	9.1	33.10	4.1	33.09	33.05	5	19,556	0.03%
2021/04/16	5	32.97	1	33.00	32.95	4	19,469	0.02%
2021/04/15	11	32.81	10	32.79	32.85	1	19,541	0.01%
2021/04/14	19.5	32.85	2	32.40	33.00	17.5	19,450	0.09%
2021/04/13	34	33.47	4	33.44	33.15	30	19,250	0.16%
2021/04/12	25	33.61	5	33.55	33.40	20	19,191	0.10%
2021/04/09	2	33.68	66	33.71	33.70	-64	19,040	-0.34%
2021/04/08	14	33.60	7	33.56	33.55	7	18,929	0.04%
2021/04/07	4	33.64	2.4	33.64	33.45	1.6	18,819	0.01%
2021/04/06	0	0.00	1	33.45	33.40	-1	18,656	-0.01%
2021/04/01	10	33.52	46	33.42	33.40	-36	18,698	-0.19%
2021/03/31	2	33.53	4	33.85	33.50	-2	18,637	-0.01%
2021/03/30	32	33.75	34	33.78	33.85	-2	18,519	-0.01%
2021/03/29	56	33.36	5	33.43	33.55	51	18,451	0.28%
2021/03/26	2	33.28	92	33.30	33.45	-90	18,397	-0.49%
2021/03/25	28	33.15	24	33.13	33.20	4	18,661	0.02%
2021/03/24	95	33.76	49	33.94	33.75	46	18,375	0.25%
2021/03/23	5.1	34.11	6.1	34.46	34.75	-1	17,678	-0.01%
2021/03/22	8.3	34.19	8.1	33.95	34.35	0.2	17,445	0.00%
2021/03/19	18.1	33.80	13	34.03	33.85	5.1	17,615	0.03%
2021/03/18	5	33.73	16.1	33.65	33.85	-11.1	17,268	-0.06%
2021/03/17	1	32.50	10	32.64	32.65	-9	16,685	-0.05%
2021/03/16	41	32.58	1	32.60	32.60	40	16,767	0.24%
2021/03/15	42	32.84	3.1	32.72	32.60	38.9	16,836	0.23%
2021/03/12	3	32.27	43	32.35	32.40	-40	16,874	-0.24%
2021/03/11	1	32.15	6	32.20	32.25	-5	16,894	-0.03%
2021/03/10	3	32.23	4	32.23	32.10	-1	16,992	-0.01%
2021/03/09	3	32.00	11	31.72	32.00	-8	17,174	-0.05%
2021/03/08	1	31.70	2	31.70	31.80	-1	17,336	-0.01%
2021/03/05	17.1	31.22	0	0.00	31.65	17.1	17,400	0.10%
2021/03/04	1	31.10	0	0.00	31.35	1	17,900	0.01%
2021/03/03	4.6	31.27	1	31.40	31.40	3.6	17,975	0.02%
2021/03/02	21	31.52	3	31.40	31.35	18	17,826	0.10%
2021/02/26	8.5	31.64	0	0.00	32.00	8.5	17,634	0.05%
2021/02/25	6	31.87	2	32.00	31.70	4	17,263	0.02%
2021/02/24	5	31.92	1	32.05	31.90	4	17,199	0.02%
2021/02/23	64	31.68	0	0.00	31.80	64	17,047	0.38%
2021/02/22	6	31.23	1	31.35	31.30	5	16,982	0.03%
2021/02/19	34.1	30.86	2	30.80	31.15	32.1	17,001	0.19%
2021/02/18	2.2	30.88	4.6	30.89	30.80	-2.4	17,007	-0.01%
2021/02/17	0	31.10	7	30.90	31.00	-7	17,080	-0.04%
2021/02/05	0.1	30.85	3	30.85	30.80	-3	17,294	-0.02%
2021/02/04	2	30.80	0	0.00	30.75	2	17,281	0.01%
2021/02/03	3	31.13	1	31.05	31.10	2	17,275	0.01%
2021/02/02	0	0.00	7	31.17	31.15	-7	17,264	-0.04%
2021/02/01	1	30.85	4	30.95	31.10	-3	17,212	-0.02%
2021/01/29	16.5	31.79	6	31.85	31.25	10.5	17,075	0.06%
2021/01/28	46	32.71	56.5	32.84	32.70	-10.5	16,547	-0.06%
2021/01/27	10	32.25	26	32.16	32.35	-16	15,969	-0.10%
2021/01/26	3	31.20	0	0.00	30.85	3	15,400	0.02%
2021/01/25	0	0.00	9	31.14	31.20	-9	15,324	-0.06%
2021/01/22	1	30.00	3	30.65	30.70	-2	15,169	-0.01%
2021/01/20	2	30.50	7	30.52	30.00	-5	15,065	-0.03%
2021/01/19	0	0.00	7	31.06	30.75	-7	14,868	-0.05%
2021/01/18	0.2	30.65	0.3	30.77	30.65	-0.1	14,940	0.00%
2021/01/15	2	31.88	6	31.59	31.00	-4	14,884	-0.03%
2021/01/14	4	31.55	18	31.42	31.65	-14	14,880	-0.09%
2021/01/13	0	0.00	1	31.00	30.90	-1	14,588	-0.01%
2021/01/12	5	30.70	1	30.65	30.85	4	14,473	0.03%
2021/01/08	2	30.68	5	30.57	31.00	-3	14,310	-0.02%
2021/01/07	2	30.40	1	30.60	30.50	1	14,310	0.01%
2021/01/06	2	30.38	0	0.00	30.35	2	14,332	0.01%
2021/01/05	13	30.49	0	0.00	30.50	13	14,261	0.09%
2021/01/04	21	30.85	8	30.81	30.80	13	14,338	0.09%
2020/12/31	2	31.00	4	31.00	31.00	-2	14,232	-0.01%
2020/12/30	0	0.00	4	31.04	31.15	-4	14,284	-0.03%
2020/12/29	11	31.09	4.1	31.00	30.95	6.9	14,241	0.05%
2020/12/28	6	31.05	5.1	30.94	31.05	0.9	14,242	0.01%
2020/12/25	11	30.70	0	0.00	30.55	11	14,281	0.08%
2020/12/24	6	30.46	0	0.00	30.65	6	14,304	0.04%
2020/12/23	3	29.97	0	0.00	30.00	3	14,316	0.02%
2020/12/22	11.1	30.09	0	0.00	30.05	11.1	14,312	0.08%
2020/12/21	26	29.43	16	29.86	30.05	10	14,500	0.07%
2020/12/18	1	30.30	3.1	30.44	30.20	-2.1	14,448	-0.01%
2020/12/17	6	30.46	0	0.00	30.40	6	14,367	0.04%
2020/12/16	2	30.38	19	30.57	31.05	-17	14,155	-0.12%
2020/12/15	29	30.13	10	30.16	30.05	19	14,004	0.14%
2020/12/14	4	31.08	4	30.56	31.05	0	13,637	0.00%
2020/12/11	3	31.40	7	31.36	31.60	-4	13,407	-0.03%
2020/12/10	5	31.71	11	31.76	31.65	-6	13,431	-0.04%
2020/12/09	3	32.15	13	32.10	32.15	-10	13,358	-0.07%
2020/12/08	40	31.92	16	31.97	31.80	24	13,298	0.18%
2020/12/07	2	31.35	8	31.40	31.55	-6	13,328	-0.05%
2020/12/04	1	31.30	20	31.21	31.30	-19	13,346	-0.14%
2020/12/03	20	31.29	5	31.16	31.30	15	13,311	0.11%
2020/12/02	19	31.30	26.5	30.94	31.45	-7.5	13,065	-0.06%
2020/12/01	11	30.62	2	30.38	30.65	9	12,992	0.07%
2020/11/30	40	30.73	6	31.10	29.85	34	12,941	0.26%
2020/11/27	7.1	30.72	6	30.74	30.95	1.1	12,362	0.01%
2020/11/26	3.1	30.25	2	30.23	30.30	1.1	12,214	0.01%
2020/11/25	4.1	30.16	2	30.25	30.05	2.1	12,470	0.02%
2020/11/24	1.1	30.25	4	30.28	30.25	-2.9	12,502	-0.02%
2020/11/23	1	30.10	3	30.22	30.10	-2	12,574	-0.02%
2020/11/20	3	29.98	1	29.90	30.05	2	12,639	0.02%
2020/11/19	5.1	29.98	3	30.00	29.95	2.1	13,095	0.02%
2020/11/18	1	30.05	1	30.10	30.15	0	13,270	0.00%
2020/11/17	4	30.15	3	30.17	30.30	1	13,303	0.01%
2020/11/16	6.4	30.38	0	0.00	30.40	6.4	13,666	0.05%
2020/11/13	3.1	30.24	19.3	30.21	30.30	-16.2	13,937	-0.12%
2020/11/12	1	29.15	0	0.00	29.20	1	13,711	0.01%
2020/11/11	0	0.00	0.1	29.05	29.45	-0.1	13,805	0.00%
2020/11/10	10	29.50	13	29.43	29.15	-3	13,896	-0.02%
2020/11/09	1	29.30	3	29.38	29.50	-2	14,204	-0.01%
2020/11/05	4	29.13	16	29.14	29.10	-12	14,507	-0.08%
2020/11/04	0	0.00	9	29.00	29.00	-9	14,677	-0.06%
2020/11/03	0	0.00	1	28.80	28.75	-1	14,804	-0.01%
2020/11/02	7	28.25	1	28.45	28.35	6	14,923	0.04%
2020/10/29	15	28.69	5	28.80	28.70	10	15,516	0.06%
2020/10/28	4	29.51	16	29.25	29.15	-12	15,648	-0.08%
2020/10/27	3	29.03	1	29.10	29.00	2	15,788	0.01%
2020/10/26	26	29.27	5	29.39	29.30	21	15,965	0.13%
2020/10/23	2	28.95	1	28.95	28.85	1	15,965	0.01%
2020/10/22	6	28.50	0	0.00	28.75	6	16,121	0.04%
2020/10/21	6	28.71	3	28.77	28.55	3	16,129	0.02%
2020/10/20	5	28.89	2	29.03	28.95	3	16,591	0.02%
2020/10/19	1.5	28.82	0	0.00	28.80	1.5	17,134	0.01%
2020/10/16	2	28.93	2	29.03	28.80	0	17,377	0.00%
2020/10/15	32	29.55	33	29.58	29.10	-1	17,940	-0.01%
2020/10/14	2	28.68	3.1	29.07	29.05	-1.1	18,796	-0.01%
2020/10/13	7	28.54	2	28.60	28.70	5	19,194	0.03%
2020/10/12	17	28.94	5	28.85	28.85	12	19,999	0.06%
2020/10/08	2	29.58	21	29.60	29.70	-19	20,058	-0.09%
2020/10/07	10	29.37	1	29.45	29.35	9	20,337	0.04%
2020/10/06	2	29.75	10	29.75	29.75	-8	20,617	-0.04%
2020/10/05	1	29.55	0	0.00	29.55	1	20,907	0.00%
2020/09/30	1.9	29.90	5	30.16	29.80	-3.1	21,182	-0.01%
2020/09/29	3	29.40	0	0.00	29.40	3	21,694	0.01%
2020/09/28	2	29.53	7	29.70	29.70	-5	22,677	-0.02%
2020/09/25	4.5	29.18	4	29.10	29.15	0.5	23,163	0.00%
2020/09/24	31	29.08	0	0.00	28.85	31	23,278	0.13%
2020/09/23	6	30.03	13	29.95	29.95	-7	23,293	-0.03%
2020/09/22	6	29.16	4	29.05	29.10	2	23,223	0.01%
2020/09/21	3	29.55	11	29.67	29.50	-8	23,384	-0.03%
2020/09/17	19	30.07	0	0.00	29.65	19	24,067	0.08%
2020/09/16	6	30.39	11.1	30.28	30.10	-5.1	24,572	-0.02%
2020/09/15	12	29.96	4	29.74	29.75	8	24,802	0.03%
2020/09/14	6	29.82	31	29.82	30.10	-25	25,480	-0.10%
2020/09/11	19.5	29.75	21	29.51	29.90	-1.5	26,124	-0.01%
2020/09/10	30	30.02	6	30.17	29.80	24	26,381	0.09%
2020/09/09	22.5	30.10	15	30.17	30.45	7.5	26,211	0.03%
2020/09/08	12	30.92	15	30.90	30.70	-3	26,220	-0.01%
2020/09/07	2	31.25	8	31.50	31.30	-6	26,257	-0.02%
2020/09/04	12	30.94	7	31.71	31.75	5	26,490	0.02%
2020/09/03	10	31.79	5	31.80	31.70	5	26,531	0.02%
2020/09/02	10	32.03	0	0.00	32.25	10	26,768	0.04%
2020/09/01	0	0.00	2	32.40	32.35	-2	26,957	-0.01%
2020/08/31	18	32.31	10	32.40	31.90	8	26,976	0.03%
2020/08/28	12	32.56	8	32.56	32.60	4	26,817	0.01%
2020/08/27	2	33.08	0	0.00	33.15	2	26,914	0.01%
2020/08/26	5.2	33.47	2	33.55	33.60	3.2	26,905	0.01%
2020/08/25	7	33.48	7	33.67	34.00	0	26,848	0.00%
2020/08/24	9	32.57	9	32.26	32.60	0	26,739	0.00%
2020/08/21	5.5	31.29	1	31.35	31.30	4.5	26,576	0.02%
2020/08/20	54.4	31.28	96	31.02	30.90	-41.6	26,599	-0.16%
2020/08/19	50.4	32.85	39	32.68	32.40	11.4	26,146	0.04%
2020/08/18	14	34.13	6	34.00	33.90	8	25,677	0.03%
2020/08/17	7	34.51	15	34.68	34.50	-8	25,642	-0.03%
2020/08/14	34	35.05	41	35.01	34.75	-7	25,563	-0.03%
2020/08/13	74	35.20	24	35.35	34.85	50	25,531	0.20%
2020/08/12	2	34.30	10	34.33	34.70	-8	25,390	-0.03%
2020/08/11	12	33.92	10	34.05	34.00	2	25,355	0.01%
2020/08/10	9	34.25	22	34.20	34.50	-13	25,399	-0.05%
2020/08/07	4	34.93	2	35.05	34.90	2	25,411	0.01%
2020/08/06	9	35.02	7	34.81	34.95	2	25,295	0.01%
2020/08/05	17	35.11	15	35.05	34.90	2	25,235	0.01%
2020/08/04	15	34.91	21	34.85	35.00	-6	24,978	-0.02%
2020/08/03	4	33.88	3	33.78	33.85	1	24,798	0.00%
2020/07/31	5	34.66	5	34.70	34.50	0	24,671	0.00%
2020/07/30	5.3	34.34	22	34.54	34.60	-16.7	24,446	-0.07%
2020/07/29	1	33.80	7	33.56	33.80	-6	24,306	-0.02%
2020/07/28	36	33.78	41	33.48	33.25	-5	24,304	-0.02%
2020/07/27	61	33.78	73	33.24	33.25	-12	24,479	-0.05%
2020/07/24	30	34.48	21.4	34.42	34.10	8.6	24,440	0.04%
2020/07/23	47	35.51	49	35.55	35.60	-2	23,976	-0.01%
2020/07/22	9	33.98	7.1	34.20	34.25	1.9	23,476	0.01%
2020/07/21	55	34.21	57	33.90	33.90	-2	23,295	-0.01%
2020/07/20	56	32.84	22.3	32.93	32.95	33.7	22,719	0.15%
2020/07/17	81	35.72	32	35.69	35.80	49	21,717	0.23%
2020/07/16	39	35.26	54	35.68	36.00	-15	21,458	-0.07%
2020/07/15	4	34.08	9	34.08	34.05	-5	20,700	-0.02%
2020/07/14	47	34.12	47	34.04	34.10	0	20,543	0.00%
2020/07/13	13	33.75	8	33.89	34.20	5	20,361	0.02%
2020/07/10	30	32.89	27	32.81	32.55	3	20,175	0.01%
2020/07/09	18.5	33.58	7	33.64	33.40	11.5	20,251	0.06%
2020/07/08	28	33.30	30.2	33.45	33.45	-2.2	19,957	-0.01%
2020/07/07	99.1	35.40	33	35.57	34.50	66.1	19,252	0.34%
2020/07/06	21.1	38.42	9.4	38.26	38.65	11.7	18,297	0.06%
2020/07/03	3	36.95	9	37.02	37.20	-6	17,841	-0.03%
2020/07/02	20	36.87	31	37.20	37.15	-11	17,796	-0.06%
2020/07/01	29	36.81	7	36.83	36.80	22	17,701	0.12%
2020/06/30	2	35.83	5	35.90	35.80	-3	17,522	-0.02%
2020/06/29	11	35.41	20.4	35.32	35.65	-9.4	17,474	-0.05%
2020/06/24	10	36.08	5	36.03	35.65	5	17,243	0.03%
2020/06/23	13	35.89	38.1	35.83	36.00	-25.1	17,191	-0.15%
2020/06/22	7	34.99	5	34.98	34.80	2	17,223	0.01%
2020/06/19	14.5	34.52	35.1	34.60	34.65	-20.6	16,876	-0.12%
2020/06/18	7	33.91	27.2	33.59	34.00	-20.2	16,268	-0.12%
2020/06/17	2	31.95	61.7	31.93	32.25	-59.7	15,614	-0.38%
2020/06/15	14	31.20	0	0.00	31.10	14	15,850	0.09%
2020/06/12	2	30.60	4	30.49	30.70	-2	15,963	-0.01%
2020/06/11	11	30.96	43	31.10	30.65	-32	16,131	-0.20%
2020/06/10	7.2	31.44	16	31.43	31.45	-8.8	16,046	-0.05%
2020/06/09	21	31.28	15	31.23	31.15	6	16,115	0.04%
2020/06/08	16	30.05	11	30.26	30.45	5	16,095	0.03%
2020/06/05	3	29.90	13	29.91	29.80	-10	15,920	-0.06%
2020/06/04	14	29.75	7	29.78	29.85	7	15,885	0.04%
2020/06/03	0	0.00	3	29.47	29.55	-3	15,994	-0.02%
2020/06/02	4	29.08	5	29.13	29.15	-1	15,975	-0.01%
2020/06/01	12	28.99	2	28.80	29.00	10	15,911	0.06%
2020/05/29	5	28.22	0	0.00	28.60	5	15,862	0.03%
2020/05/28	4	28.79	1	28.50	28.50	3	15,593	0.02%
2020/05/27	0	0.00	3	28.45	28.60	-3	15,671	-0.02%
2020/05/26	3	28.20	0	0.00	28.20	3	15,660	0.02%
2020/05/25	64	28.02	0	0.00	28.20	64	15,661	0.41%
2020/05/22	2	28.15	12	28.18	28.40	-10	15,642	-0.06%
2020/05/20	2	28.28	2	28.45	28.15	0	15,471	0.00%
2020/05/19	1	28.00	15	28.18	28.30	-14	15,304	-0.09%
2020/05/18	4.4	27.60	1	27.80	27.55	3.4	15,109	0.02%
2020/05/15	22	28.19	2	28.25	28.10	20	14,963	0.13%
2020/05/14	1	28.10	2	27.80	27.95	-1	14,826	-0.01%
2020/05/13	1	27.65	0	0.00	27.55	1	14,627	0.01%
2020/05/12	0	0.00	2	27.65	27.50	-2	14,527	-0.01%
2020/05/08	3.3	27.51	0	27.45	27.45	3.3	14,348	0.02%
2020/05/07	1	27.60	0	0.00	27.70	1	14,148	0.01%
2020/05/06	2.1	27.78	0	0.00	27.80	2.1	14,116	0.01%
2020/05/05	6	27.90	1	27.90	27.75	5	14,084	0.04%
2020/05/04	6	27.51	2	27.55	27.85	4	14,076	0.03%
2020/04/30	4	27.98	8.1	28.01	28.25	-4.1	14,023	-0.03%
2020/04/29	1	27.65	11.1	27.51	27.70	-10.1	13,812	-0.07%
2020/04/28	2	26.70	5	26.75	26.90	-3	13,693	-0.02%
2020/04/27	2	26.45	9	26.51	26.50	-7	14,075	-0.05%
2020/04/24	16	25.94	0	0.00	26.00	16	14,009	0.11%
2020/04/23	2	25.93	0	0.00	26.00	2	14,093	0.01%
2020/04/22	0	0.00	7	25.23	25.55	-7	14,082	-0.05%
2020/04/21	7	25.55	5	25.40	25.30	2	14,140	0.01%
2020/04/20	3	25.97	0	0.00	26.00	3	14,000	0.02%
2020/04/17	9	26.21	6	26.05	26.05	3	13,943	0.02%
2020/04/16	5	26.12	0	26.20	26.20	5	13,857	0.04%
2020/04/15	7	26.52	3.1	26.48	26.50	3.9	13,799	0.03%
2020/04/14	1	26.20	4	26.46	26.70	-3	13,667	-0.02%
2020/04/13	0	0.00	1	25.60	25.65	-1	13,389	-0.01%
2020/04/10	5	25.20	1	25.10	25.25	4	13,364	0.03%
2020/04/09	2	25.23	5	25.25	25.05	-3	13,461	-0.02%
2020/04/08	6	25.14	0	0.00	25.10	6	13,400	0.04%
2020/04/07	9	25.29	1	25.30	25.20	8	13,319	0.06%
2020/04/06	0	0.00	33	25.07	25.15	-33	13,189	-0.25%
2020/04/01	4	24.46	13	24.49	24.40	-9	12,942	-0.07%
2020/03/31	4	24.14	12	24.26	24.50	-8	12,762	-0.06%
2020/03/30	7	23.41	1	23.35	23.85	6	12,531	0.05%
2020/03/27	12	23.80	0	0.00	23.75	12	12,401	0.10%
2020/03/26	26	24.01	17	24.39	24.00	9	12,097	0.07%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	1	20.65	1	21.10	21.10	0	11,524	0.00%
2020/03/23	1	19.20	1	19.40	19.20	0	11,424	0.00%
2020/03/20	1	20.30	5.1	20.47	20.40	-4.1	11,436	-0.04%
2020/03/19	10	18.90	0	0.00	18.65	10	11,212	0.09%
2020/03/18	7	20.43	2	20.80	20.10	5	10,953	0.05%
2020/03/17	18	21.08	1	21.50	20.80	17	10,800	0.16%
2020/03/16	6	22.38	0	0.00	22.15	6	10,897	0.06%
2020/03/13	3	22.07	0	0.00	23.00	3	10,808	0.03%
2020/03/12	2	23.53	0	0.00	23.65	2	10,546	0.02%
2020/03/11	2	24.95	1.4	24.94	24.70	0.6	10,399	0.01%
2020/03/10	0	0.00	2	24.95	25.05	-2	10,345	-0.02%
2020/03/09	5	25.50	0	0.00	25.30	5	10,423	0.05%
2020/03/06	6	26.43	5	26.25	26.25	1	10,701	0.01%
2020/03/05	1	27.40	0	0.00	27.20	1	10,607	0.01%
2020/03/04	0.2	27.20	0	0.00	27.20	0.2	10,769	0.00%
2020/03/03	1	26.95	0	0.00	26.90	1	10,713	0.01%
2020/03/02	2	26.30	2	26.75	26.55	0	10,732	0.00%
2020/02/27	2	27.18	0	0.00	27.05	2	10,841	0.02%
2020/02/26	3	26.93	0	0.00	27.10	3	10,759	0.03%
2020/02/25	2	27.05	0	0.00	27.25	2	10,791	0.02%
2020/02/24	2	27.48	0	0.00	27.45	2	10,898	0.02%
2020/02/21	2	27.85	0.1	27.90	27.90	1.9	10,999	0.02%
2020/02/19	0	0.00	1	28.10	28.10	-1	11,376	-0.01%
2020/02/18	0	0.00	2	27.55	27.85	-2	11,906	-0.02%
2020/02/17	2	27.70	0	0.00	27.60	2	12,063	0.02%
2020/02/14	0	0.00	2	28.45	28.30	-2	12,350	-0.02%
2020/02/12	0	0.00	5	28.25	28.25	-5	12,603	-0.04%
2020/02/11	2	27.98	0.2	27.90	28.00	1.8	12,951	0.01%
2020/02/10	1	27.65	1	28.00	27.95	0	13,055	0.00%
2020/02/07	2	28.05	2	28.22	28.25	0	13,396	0.00%
2020/02/06	0	0.00	1	28.15	28.25	-1	13,598	-0.01%
2020/02/05	1	27.75	0	0.00	27.80	1	13,831	0.01%
2020/02/04	0	0.00	20	27.67	28.00	-20	13,873	-0.14%
2020/02/03	12	26.83	2	27.00	27.00	10	14,180	0.07%
2020/01/31	4	27.54	2	27.58	27.25	2	14,150	0.01%
2020/01/30	8	27.23	33	27.14	27.20	-25	14,227	-0.18%
2020/01/20	0	0.00	10	29.45	29.40	-10	13,968	-0.07%
2020/01/17	0	0.00	18	29.26	29.30	-18	14,035	-0.13%
2020/01/16	0	0.00	8	28.81	28.90	-8	14,048	-0.06%
2020/01/15	1	28.85	12	29.10	28.90	-11	14,243	-0.08%
2020/01/14	5	28.45	7	28.76	28.85	-2	14,230	-0.01%
2020/01/13	1	28.70	0	0.00	28.75	1	14,328	0.01%
2020/01/10	1	28.70	0	0.00	28.75	1	14,387	0.01%
2020/01/08	0	0.00	3	28.10	28.10	-3	14,552	-0.02%
2020/01/07	3	28.40	23	28.25	28.50	-20	14,568	-0.14%
2020/01/06	3	28.08	25.8	28.14	28.00	-22.8	14,593	-0.16%
2020/01/03	22	28.40	22	28.65	28.30	0	14,687	0.00%
2020/01/02	2.9	28.46	1	28.60	28.40	1.9	14,707	0.01%
2019/12/31	4	28.33	1	28.35	28.35	3	14,712	0.02%
2019/12/30	21	28.62	2.1	28.60	28.60	18.9	14,838	0.13%
2019/12/27	13	28.83	0.1	28.80	28.90	12.9	14,891	0.09%
2019/12/26	10	28.90	3	28.97	28.90	7	14,936	0.05%
2019/12/25	29	28.93	11	29.12	29.10	18	15,064	0.12%
2019/12/24	27	28.91	3.1	28.81	28.70	23.9	15,224	0.16%
2019/12/23	6	29.22	1	29.50	29.15	5	15,260	0.03%
2019/12/20	2	29.70	0	0.00	29.50	2	15,401	0.01%
2019/12/18	6	29.78	3	29.75	29.85	3	16,361	0.02%
2019/12/17	0	0.00	8	29.66	29.80	-8	16,488	-0.05%
2019/12/16	2	29.55	0	29.25	29.30	2	16,446	0.01%
2019/12/13	0	0.00	11	29.71	29.85	-11	16,464	-0.07%
2019/12/12	4	29.75	3	29.78	29.60	1	16,528	0.01%
2019/12/11	4	29.79	10	29.75	29.50	-6	16,473	-0.04%
2019/12/10	0	0.00	35.8	29.38	29.45	-35.8	16,087	-0.22%
2019/12/09	1	29.20	0	0.00	29.20	1	16,067	0.01%
2019/12/06	1	29.30	2	29.45	29.20	-1	16,193	-0.01%
2019/12/05	1	29.05	6	29.04	29.00	-5	16,010	-0.03%
2019/12/03	1	28.80	15	28.80	28.90	-14	16,043	-0.09%
2019/11/29	39	28.21	115	27.99	27.70	-76	15,501	-0.49%	大賣/
2019/11/28	33	28.69	34	28.56	28.55	-1	15,398	-0.01%
2019/11/27	9	28.79	3.1	28.77	29.00	5.9	15,720	0.04%
2019/11/26	61	28.72	63	28.80	28.90	-2	15,593	-0.01%
2019/11/25	3.8	28.89	0	0.00	28.95	3.8	15,329	0.02%
2019/11/22	0	0.00	17	29.18	29.20	-17	15,395	-0.11%
2019/11/21	4	28.99	3	29.03	29.10	1	15,428	0.01%
2019/11/20	1	29.20	4	29.29	29.40	-3	15,357	-0.02%
2019/11/19	16	28.85	31	29.16	29.25	-15	15,375	-0.10%
2019/11/18	2	28.90	5.1	28.99	29.00	-3.1	15,283	-0.02%
2019/11/15	4	28.83	15.5	28.85	28.65	-11.5	15,348	-0.07%
2019/11/14	1	28.50	16	28.37	28.45	-15	14,816	-0.10%
2019/11/13	0	0.00	18	28.38	28.15	-18	14,716	-0.12%
2019/11/12	21	27.81	12	27.82	27.80	9	14,432	0.06%
2019/11/11	2	27.65	2	28.10	27.90	0	14,370	0.00%
2019/11/08	13	28.00	13	28.24	28.35	0	14,454	0.00%
2019/11/07	65	27.45	4	27.48	27.40	61	14,066	0.43%
2019/11/06	10	27.16	64	27.33	27.25	-54	13,955	-0.39%
2019/11/05	14	27.90	12	27.71	27.85	2	13,638	0.01%
2019/11/04	1	28.10	40.2	28.33	28.40	-39.2	13,530	-0.29%
2019/11/01	6	28.04	1	28.00	28.00	5	13,342	0.04%
2019/10/31	19	27.87	71	27.75	27.95	-52	13,405	-0.39%
2019/10/30	12	27.42	4	27.63	27.45	8	13,076	0.06%
2019/10/29	33	27.77	13	27.35	27.40	20	13,054	0.15%
2019/10/28	25	27.86	6	27.76	27.80	19	12,961	0.15%
2019/10/25	1	27.45	4	27.41	27.50	-3	12,842	-0.02%
2019/10/24	1	27.20	13	27.29	27.35	-12	12,854	-0.09%
2019/10/23	2	26.97	16.1	27.12	27.20	-14.1	12,839	-0.11%
2019/10/22	3	26.90	3	26.87	26.85	0	12,684	0.00%
2019/10/21	3	26.63	7	26.68	26.70	-4	12,887	-0.03%
2019/10/18	0	0.00	1	26.50	26.35	-1	13,179	-0.01%
2019/10/17	6	26.37	4	26.46	26.50	2	13,667	0.01%
2019/10/16	10	26.30	10	26.39	26.50	0	13,844	0.00%
2019/10/15	1	26.40	18	26.15	26.20	-17	13,844	-0.12%
2019/10/14	2	26.25	4	26.30	26.30	-2	13,859	-0.01%
2019/10/09	7	26.24	1	26.30	26.10	6	13,797	0.04%
2019/10/08	0	0.00	5	26.36	26.25	-5	13,737	-0.04%
2019/10/07	7	26.17	6	26.19	26.20	1	13,745	0.01%
2019/10/04	1	26.05	3	26.18	26.15	-2	13,782	-0.01%
2019/10/03	7	25.25	4	25.76	25.90	3	13,608	0.02%
2019/10/02	1	25.30	1	25.60	25.50	0	13,621	0.00%
2019/10/01	0	0.00	13	25.67	25.70	-13	13,533	-0.10%
2019/09/27	21	25.33	3	25.15	25.05	18	13,417	0.13%
2019/09/26	7	25.97	1	26.45	26.00	6	13,272	0.05%
2019/09/25	1	25.90	6.2	26.09	26.20	-5.2	13,181	-0.04%
2019/09/24	27	26.27	28	26.45	26.10	-1	13,081	-0.01%
2019/09/23	10	25.78	28.2	25.98	26.00	-18.2	12,571	-0.15%
2019/09/20	6	25.30	3	25.35	25.20	3	12,048	0.02%
2019/09/19	3	25.18	2	25.30	25.15	1	11,799	0.01%
2019/09/18	10	25.10	8	25.09	25.15	2	11,715	0.02%
2019/09/17	0	0.00	4	24.91	24.90	-4	11,552	-0.03%
2019/09/16	1	24.20	4	24.35	24.50	-3	11,464	-0.03%
2019/09/12	6	24.89	2	24.73	24.60	4	11,424	0.04%
2019/09/11	1	25.00	0.3	24.90	24.95	0.7	11,491	0.01%
2019/09/10	10	25.10	7	25.06	25.10	3	11,467	0.03%
2019/09/09	4	24.88	0	0.00	25.00	4	11,287	0.04%
2019/09/06	1	24.95	12	25.03	25.00	-11	11,269	-0.10%
2019/09/05	5	24.90	32	24.90	24.85	-27	11,122	-0.24%
2019/09/04	0	0.00	6	24.81	24.85	-6	11,087	-0.05%
2019/09/03	20	24.80	1	24.75	24.75	19	11,124	0.17%
2019/09/02	1	25.10	7	24.96	24.80	-6	11,532	-0.05%
2019/08/30	13	24.75	14	24.83	24.90	-1	11,450	-0.01%
2019/08/29	5	24.25	0	0.00	24.30	5	11,176	0.04%
2019/08/28	1.1	24.39	1	24.45	24.35	0.1	11,218	0.00%
2019/08/27	2	24.40	0	0.00	24.40	2	11,426	0.02%
2019/08/26	10	23.95	5	24.35	24.30	5	12,069	0.04%
2019/08/23	15	24.43	7	24.41	24.50	8	11,948	0.07%
2019/08/22	1	24.55	9	24.44	24.55	-8	11,966	-0.07%
2019/08/21	2	24.30	23	24.31	24.35	-21	12,028	-0.17%
2019/08/20	10	23.90	19	24.02	24.25	-9	11,908	-0.08%
2019/08/19	1	23.60	6	23.70	23.70	-5	11,779	-0.04%
2019/08/16	1	23.25	7	23.61	23.60	-6	11,818	-0.05%
2019/08/14	5	23.54	2	23.55	23.55	3	11,736	0.03%
2019/08/13	1	22.95	1	23.20	23.35	0	11,695	0.00%
2019/08/12	12	22.51	5	22.55	22.50	7	11,628	0.06%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	1	22.40	0	0.00	22.30	1	11,897	0.01%
2019/08/06	7	21.87	3	22.25	22.30	4	12,198	0.03%
2019/08/05	6	22.48	81	22.70	22.45	-75	12,441	-0.60%
2019/08/02	13	22.78	2	22.85	22.80	11	12,476	0.09%
2019/08/01	2	23.20	0	0.00	23.25	2	12,473	0.02%
2019/07/31	1	23.25	3	23.40	23.30	-2	12,473	-0.02%
2019/07/30	1	23.65	0	0.00	23.55	1	12,454	0.01%
2019/07/29	3	23.20	0	0.00	23.45	3	12,455	0.02%
2019/07/26	9	23.41	2	23.40	23.40	7	12,371	0.06%
2019/07/25	1	23.90	1	23.90	23.85	0	12,380	0.00%
2019/07/24	3	24.48	4	24.50	24.15	-1	12,430	-0.01%
2019/07/23	2	24.35	12	24.28	24.40	-10	12,412	-0.08%
2019/07/22	13	23.75	3	23.78	23.70	10	12,132	0.08%
2019/07/19	1	25.30	13	25.37	25.30	-12	11,735	-0.10%
2019/07/18	0	0.00	3	25.18	25.10	-3	11,203	-0.03%
2019/07/17	2	25.05	0	0.00	25.00	2	11,151	0.02%
2019/07/16	0	0.00	15	25.14	25.15	-15	11,174	-0.13%
2019/07/15	3	25.10	0	0.00	25.05	3	11,285	0.03%
2019/07/12	5	25.10	0	0.00	25.05	5	11,573	0.04%
2019/07/11	3	24.92	300	24.95	24.90	-297	11,869	-2.50%	大賣/鉅額交易
2019/07/10	0	0.00	9	24.63	24.75	-9	12,204	-0.07%
2019/07/09	1	24.40	3	24.45	24.35	-2	12,318	-0.02%
2019/07/08	1	24.20	3	24.47	24.50	-2	12,482	-0.02%
2019/07/05	11	24.20	1	24.25	24.15	10	12,679	0.08%
2019/07/04	3.8	24.21	5	24.25	24.30	-1.2	12,992	-0.01%
2019/07/02	1	24.20	0	0.00	24.15	1	13,840	0.01%
2019/07/01	1	24.25	0	0.00	24.30	1	14,354	0.01%
2019/06/28	6	24.20	2	24.18	24.20	4	14,718	0.03%
2019/06/27	0	0.00	8	24.21	24.30	-8	14,990	-0.05%
2019/06/25	0	0.00	1	23.95	23.90	-1	15,637	-0.01%
2019/06/21	0	0.00	2.1	24.04	23.95	-2.1	18,037	-0.01%
2019/06/20	3	24.05	0	0.00	23.95	3	18,336	0.02%
2019/06/19	0	0.00	44	23.99	24.05	-44	18,417	-0.24%
2019/06/18	1	23.55	0	0.00	23.80	1	18,355	0.01%
2019/06/17	1	23.60	0	0.00	23.60	1	18,325	0.01%
2019/06/14	1	23.60	0	0.00	23.75	1	18,554	0.01%
2019/06/13	0	0.00	1	23.80	23.75	-1	18,569	-0.01%
2019/06/12	0	0.00	2	23.70	23.90	-2	18,891	-0.01%
2019/06/11	1	23.85	1	23.60	23.80	0	18,974	0.00%
2019/06/10	2	24.10	42.2	24.12	24.10	-40.2	18,880	-0.21%
2019/06/06	1	22.85	14	22.95	22.85	-13	18,457	-0.07%
2019/06/05	0	0.00	5	22.82	22.95	-5	18,424	-0.03%
2019/06/04	0	0.00	6	22.49	22.45	-6	18,383	-0.03%
2019/06/03	8	22.16	11	22.30	22.15	-3	18,382	-0.02%
2019/05/31	71	22.00	16	22.28	22.50	55	18,145	0.30%
2019/05/30	0	0.00	6	23.48	23.40	-6	17,344	-0.03%
2019/05/29	6	23.28	0	0.00	23.10	6	17,420	0.03%
2019/05/28	1	23.20	2	23.33	23.80	-1	17,369	-0.01%
2019/05/24	1	23.20	3	23.27	22.95	-2	17,216	-0.01%
2019/05/23	6	22.89	2	22.95	23.10	4	17,142	0.02%
2019/05/21	14	22.94	1	22.90	22.95	13	17,077	0.08%
2019/05/20	2	22.68	2	22.68	22.65	0	16,949	0.00%
2019/05/17	52	22.79	20	22.55	22.55	32	16,891	0.19%
2019/05/16	7	23.04	10.1	23.35	23.00	-3.1	16,731	-0.02%
2019/05/15	8	23.55	1	23.60	23.50	7	16,585	0.04%
2019/05/14	36	23.06	40	22.38	23.20	-4	16,539	-0.02%
2019/05/13	25	23.36	2	23.15	23.05	23	16,265	0.14%
2019/05/10	2	24.75	11	24.41	24.55	-9	15,941	-0.06%
2019/05/09	29	24.87	0	0.00	24.55	29	15,889	0.18%
2019/05/07	0	0.00	3	25.17	25.50	-3	15,905	-0.02%
2019/05/06	29	24.99	7.2	25.10	24.90	21.8	16,503	0.13%
2019/05/03	1	25.60	1	25.55	25.65	0	16,426	0.00%
2019/05/02	21	25.80	2	25.75	25.55	19	16,404	0.12%
2019/04/30	10	25.60	14.2	25.37	25.60	-4.2	16,271	-0.03%
2019/04/29	3	24.90	32.3	24.85	24.95	-29.3	16,103	-0.18%
2019/04/26	2	25.25	10	25.19	25.25	-8	16,098	-0.05%
2019/04/25	4	25.15	10	25.40	25.35	-6	16,093	-0.04%
2019/04/24	3.6	25.23	14	25.15	25.25	-10.4	16,042	-0.07%
2019/04/23	7	24.86	16	24.93	25.25	-9	16,059	-0.06%
2019/04/22	5	25.23	2	25.13	25.15	3	15,843	0.02%
2019/04/19	39	25.71	25	25.37	25.35	14	15,637	0.09%
2019/04/18	1	25.70	76.1	25.92	25.70	-75.1	15,442	-0.49%
2019/04/17	47	25.86	50	26.01	25.75	-3	15,131	-0.02%
2019/04/16	88	25.72	78	25.93	26.00	10	14,747	0.07%
2019/04/15	41	25.41	8	25.42	25.45	33	14,327	0.23%
2019/04/12	7	25.31	8	25.21	25.20	-1	14,136	-0.01%
2019/04/11	6	25.23	15	25.35	25.25	-9	13,960	-0.06%
2019/04/10	10	25.09	34	24.88	25.15	-24	13,627	-0.18%
2019/04/09	2	25.10	19	24.92	24.90	-17	13,305	-0.13%
2019/04/08	58	25.17	78	25.13	25.10	-20	12,986	-0.15%
2019/04/03	21	24.52	17	24.51	24.60	4	12,377	0.03%
2019/04/02	2	24.13	28	24.11	24.15	-26	11,849	-0.22%
2019/04/01	1	23.85	16	23.91	23.95	-15	11,455	-0.13%
2019/03/29	2	23.70	24.1	23.86	23.70	-22.1	11,079	-0.20%
2019/03/28	4	23.68	8	23.83	23.75	-4	10,799	-0.04%
2019/03/27	36	23.84	41	23.80	23.75	-5	10,385	-0.05%
2019/03/26	39	22.84	38	22.78	22.95	1	8,924	0.01%
2019/03/25	12	21.73	14	21.98	22.25	-2	7,985	-0.03%
2019/03/22	28	21.70	2	21.65	21.75	26	7,552	0.34%
2019/03/21	7	21.51	2	21.53	21.50	5	7,375	0.07%
2019/03/20	4	21.43	1	21.30	21.45	3	7,320	0.04%
2019/03/19	0	0.00	5	21.35	21.40	-5	7,288	-0.07%
2019/03/18	3	21.03	3	20.90	21.10	0	7,127	0.00%
2019/03/15	5	21.00	9	21.10	20.70	-4	7,122	-0.06%
2019/03/14	6	21.30	0.2	21.20	21.20	5.8	6,784	0.09%
2019/03/12	1	20.90	2	20.75	20.95	-1	6,778	-0.01%
2019/03/11	2	20.63	0	0.00	20.65	2	6,805	0.03%
2019/03/08	1	20.70	0	0.00	20.65	1	6,954	0.01%
2019/03/07	2	20.98	0	0.00	21.00	2	6,980	0.03%
2019/03/06	2	21.18	0	0.00	21.20	2	6,975	0.03%
2019/03/05	2	21.20	0	0.00	21.20	2	7,029	0.03%
2019/03/04	8	21.04	0	0.00	21.25	8	7,118	0.11%
2019/02/27	1	21.35	2	21.20	21.35	-1	7,021	-0.01%
2019/02/26	4	21.33	0.4	21.30	21.30	3.6	6,949	0.05%
2019/02/25	2	21.25	2	21.40	21.40	0	6,886	0.00%
2019/02/22	0	0.00	17	21.28	21.30	-17	6,911	-0.25%
2019/02/21	4	21.18	0.1	21.15	21.15	3.9	6,981	0.06%
2019/02/20	11	21.20	0	0.00	21.20	11	7,015	0.16%
2019/02/19	4	21.15	5.1	21.14	21.15	-1.1	7,018	-0.02%
2019/02/18	0	0.00	3	21.07	21.10	-3	7,180	-0.04%
2019/02/15	7	21.09	3	21.13	21.00	4	7,222	0.06%
2019/02/14	3	21.12	3.1	21.02	21.00	-0.1	7,261	0.00%
2019/02/13	5	21.15	1	21.15	21.15	4	7,309	0.05%
2019/02/12	13	21.17	0	0.00	21.10	13	7,220	0.18%
2019/02/11	5	21.29	2	21.32	21.30	3	7,158	0.04%
2019/01/29	7	20.94	0	0.00	21.00	7	7,104	0.10%
2019/01/28	1	21.35	10	21.10	21.30	-9	7,115	-0.13%
2019/01/25	6	21.08	18	21.07	21.30	-12	7,064	-0.17%
2019/01/24	3	20.43	7	20.20	20.50	-4	6,412	-0.06%
2019/01/23	2	19.85	0.1	20.00	20.00	1.9	6,466	0.03%
2019/01/22	1	19.95	0.3	20.00	20.00	0.7	6,447	0.01%
2019/01/21	7	20.05	6	20.09	20.00	1	6,511	0.02%
2019/01/18	8	20.09	7	20.06	20.10	1	6,609	0.02%
2019/01/17	6	19.83	13	19.80	19.80	-7	6,717	-0.10%
2019/01/16	5	19.74	1	19.70	19.75	4	6,767	0.06%
2019/01/15	5	19.70	28	19.65	19.70	-23	6,793	-0.34%
2019/01/14	19	19.34	3	19.30	19.40	16	6,741	0.24%
2019/01/11	4	19.30	4	19.36	19.35	0	6,793	0.00%
2019/01/10	1	19.15	6	19.26	19.30	-5	6,780	-0.07%
2019/01/09	4	19.40	8	19.33	19.40	-4	6,802	-0.06%
2019/01/07	5	19.03	13	19.07	19.15	-8	6,925	-0.12%
2019/01/04	9	18.67	9	18.75	18.75	0	7,115	0.00%
2019/01/03	3.5	18.89	1	18.95	18.95	2.5	7,581	0.03%
2019/01/02	2	18.95	2	19.25	18.90	0	7,684	0.00%
2018/12/28	3	19.12	2	19.08	19.10	1	7,901	0.01%
2018/12/27	12	18.95	8	19.03	18.95	4	8,246	0.05%
2018/12/24	0	0.00	5	19.30	19.25	-5	8,467	-0.06%
2018/12/18	0	0.00	0.2	18.85	18.75	-0.2	8,614	0.00%
2018/12/17	2	19.05	2	19.10	19.10	0	8,654	0.00%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/10	1	18.75	0	0.00	18.85	1	9,419	0.01%
2018/12/06	6	19.02	0	0.00	19.00	6	9,480	0.06%
2018/12/05	5.9	19.72	0	0.00	19.70	5.9	9,434	0.06%
2018/12/04	0	0.00	2	20.10	20.15	-2	9,642	-0.02%
2018/12/03	40	19.95	57	20.12	20.10	-17	9,660	-0.18%
2018/11/30	1	19.60	0	0.00	19.55	1	9,500	0.01%
2018/11/27	0	0.00	12	19.40	19.45	-12	9,359	-0.13%
2018/11/21	1	18.75	0	0.00	18.80	1	9,487	0.01%
2018/11/20	13	19.20	10	19.15	19.15	3	9,480	0.03%
2018/11/19	0	0.00	6	19.61	19.70	-6	9,441	-0.06%
2018/11/16	5.2	19.36	8	19.23	19.35	-2.8	9,402	-0.03%
2018/11/15	10	18.65	36	19.08	19.30	-26	9,380	-0.28%
2018/11/14	1	18.55	2	18.55	18.55	-1	9,240	-0.01%
2018/11/13	4	18.55	0	0.00	18.90	4	9,247	0.04%
2018/11/12	4	18.83	2	18.80	19.05	2	9,272	0.02%
2018/11/08	3	18.83	0	0.00	18.70	3	9,305	0.03%
2018/11/07	0	0.00	2	18.63	18.85	-2	9,384	-0.02%
2018/11/06	1.1	18.41	0	0.00	18.50	1.1	9,524	0.01%
2018/11/05	20	18.50	0	0.00	18.65	20	9,450	0.21%
2018/11/02	1	18.40	0	0.00	18.55	1	9,374	0.01%
2018/11/01	0	0.00	5	18.90	19.00	-5	9,231	-0.05%
2018/10/31	0	0.00	3	18.52	18.90	-3	9,220	-0.03%
2018/10/29	2	18.18	0	0.00	18.05	2	9,168	0.02%
2018/10/26	1	17.80	2	18.20	18.20	-1	9,224	-0.01%
2018/10/25	2	17.55	1	17.75	17.80	1	9,478	0.01%
2018/10/24	2	17.75	2	17.75	17.85	0	9,787	0.00%
2018/10/23	1	17.40	0.4	17.60	17.60	0.6	9,879	0.01%
2018/10/19	3.7	17.29	0	0.00	17.55	3.7	10,149	0.04%
2018/10/18	4	17.53	0	0.00	17.55	4	10,128	0.04%
2018/10/17	3	17.62	0	0.00	17.55	3	10,214	0.03%
2018/10/16	1	17.50	0	0.00	17.50	1	10,373	0.01%
2018/10/15	5	17.75	9	17.70	17.75	-4	10,421	-0.04%
2018/10/12	27	17.17	30	17.34	17.90	-3	10,633	-0.03%
2018/10/11	16	17.17	4	17.19	17.00	12	10,687	0.11%
2018/10/09	25	18.25	0	0.00	18.20	25	10,898	0.23%
2018/10/08	13	18.15	129.3	18.21	18.25	-116.3	10,918	-1.07%	大賣/鉅額交易
2018/10/05	24	18.75	11	18.61	18.65	13	10,818	0.12%
2018/10/04	4	19.55	0	0.00	19.50	4	10,568	0.04%
2018/10/03	2	19.85	2	19.83	19.75	0	10,558	0.00%
2018/10/02	6	19.97	0	0.00	19.85	6	10,591	0.06%
2018/10/01	2	20.00	1	19.90	19.90	1	10,760	0.01%
2018/09/28	50	20.00	0	0.00	19.90	50	10,955	0.46%
2018/09/27	0	0.00	6.1	19.94	19.95	-6.1	11,632	-0.05%
2018/09/26	7	19.94	0	0.00	19.85	7	11,740	0.06%
2018/09/25	4	19.80	0	0.00	19.95	4	11,850	0.03%
2018/09/21	8	19.75	0	0.00	19.85	8	11,892	0.07%
2018/09/20	1	19.70	0.4	19.80	19.70	0.6	11,897	0.01%
2018/09/18	10	19.68	15	19.63	19.55	-5	12,009	-0.04%
2018/09/17	7	20.13	0	0.00	20.10	7	11,833	0.06%
2018/09/14	9	20.15	3	20.50	20.50	6	11,705	0.05%
2018/09/13	2	20.30	3	20.40	20.40	-1	11,559	-0.01%
2018/09/12	4	20.28	0	0.00	20.20	4	11,603	0.03%
2018/09/11	1	20.50	1	20.45	20.50	0	11,681	0.00%
2018/09/10	6	20.43	0	0.00	20.20	6	11,925	0.05%
2018/09/07	0	0.00	5	21.20	21.20	-5	11,970	-0.04%
2018/09/06	3	21.35	0	0.00	21.35	3	11,988	0.03%
2018/09/05	0	0.00	1.3	21.50	21.45	-1.3	12,140	-0.01%
2018/09/04	0	0.00	1	21.70	21.60	-1	12,217	-0.01%
2018/09/03	0	0.00	1	21.60	21.60	-1	12,343	-0.01%
2018/08/31	2	21.60	0	0.00	21.75	2	12,387	0.02%
2018/08/30	3	21.75	3	21.73	21.70	0	12,372	0.00%
2018/08/29	5.1	21.63	1	21.65	21.70	4.1	12,476	0.03%
2018/08/28	2	21.45	0	0.00	21.45	2	12,600	0.02%
2018/08/27	31	21.33	1.2	21.38	21.35	29.8	12,847	0.23%
2018/08/24	1	21.30	51.2	21.25	21.30	-50.2	12,975	-0.39%
2018/08/23	2	21.43	0	0.00	21.45	2	13,335	0.01%
2018/08/21	0	0.00	6	21.25	21.40	-6	13,769	-0.04%
2018/08/20	2	21.30	0	0.00	21.20	2	13,840	0.01%
2018/08/17	11	21.35	2	21.60	21.20	9	13,924	0.06%
2018/08/16	5	21.40	0	0.00	21.35	5	13,968	0.04%
2018/08/15	1	21.60	0	0.00	21.55	1	14,117	0.01%
2018/08/13	4	22.00	0	0.00	21.85	4	14,557	0.03%
2018/08/09	0	0.00	1	22.35	22.35	-1	14,676	-0.01%
2018/08/08	1	22.35	10	22.35	22.40	-9	14,989	-0.06%
2018/08/07	3	22.40	23	22.45	22.40	-20	15,364	-0.13%
2018/08/06	0	0.00	6	22.35	22.45	-6	15,582	-0.04%
2018/08/02	13	22.18	1	22.15	22.10	12	16,078	0.07%
2018/08/01	13	22.22	5	22.00	22.35	8	16,048	0.05%
2018/07/31	32	23.65	29	23.63	23.65	3	15,791	0.02%
2018/07/30	116	23.44	0	0.00	23.40	116	15,655	0.74%	大買/鉅額交易
2018/07/26	3	22.98	0	0.00	23.15	3	15,728	0.02%
2018/07/25	21	23.17	0	0.00	23.05	21	15,648	0.13%
2018/07/24	14	23.08	2	23.20	23.20	12	15,722	0.08%
2018/07/23	5	22.91	0	0.00	22.90	5	15,822	0.03%
2018/07/20	1	23.45	1	23.50	23.25	0	15,862	0.00%
2018/07/19	1	23.55	3	23.55	23.55	-2	16,044	-0.01%
2018/07/18	12	23.70	37	23.78	23.70	-25	15,892	-0.16%
2018/07/17	53	23.71	41	23.52	23.80	12	15,644	0.08%
2018/07/16	3	22.55	7	22.58	22.70	-4	15,094	-0.03%
2018/07/13	0	0.00	5	22.08	22.35	-5	15,059	-0.03%
2018/07/12	6	21.73	0	0.00	21.80	6	15,147	0.04%
2018/07/11	2	21.65	10	21.79	21.80	-8	15,255	-0.05%
2018/07/10	2	22.00	0	0.00	22.00	2	15,253	0.01%
2018/07/09	2	21.78	1	21.90	21.80	1	15,391	0.01%
2018/07/06	12	21.51	24	21.50	21.70	-12	15,456	-0.08%
2018/07/05	14	21.78	15	21.86	21.70	-1	15,376	-0.01%
2018/07/04	6	22.15	5	22.15	22.20	1	14,874	0.01%
2018/07/03	7	22.32	1	22.40	22.25	6	15,032	0.04%
2018/07/02	2	22.53	0	0.00	22.40	2	15,382	0.01%
2018/06/29	0.9	22.65	4	22.55	22.65	-3.1	15,496	-0.02%
2018/06/28	13.5	22.37	0	0.00	22.40	13.5	15,465	0.09%
2018/06/27	11	22.40	0	0.00	22.40	11	15,426	0.07%
2018/06/26	28	22.51	10	22.40	22.40	18	15,570	0.12%
2018/06/25	9	22.74	10	22.70	22.70	-1	15,507	-0.01%
2018/06/22	56	22.75	50	22.75	22.75	6	15,831	0.04%
2018/06/21	20	22.86	0	0.00	22.85	20	16,043	0.12%
2018/06/20	4	22.74	2	22.95	23.00	2	16,519	0.01%
2018/06/19	17	22.87	1	22.90	22.85	16	16,672	0.10%
2018/06/15	3	23.45	0	0.00	23.20	3	16,733	0.02%
2018/06/14	1	23.35	1	23.40	23.40	0	17,218	0.00%
2018/06/13	15	23.48	10	23.40	23.35	5	17,619	0.03%
2018/06/12	7	23.35	5	23.40	23.30	2	18,671	0.01%
2018/06/11	0	0.00	4	23.55	23.55	-4	20,223	-0.02%
2018/06/08	1	23.40	0	0.00	23.40	1	21,852	0.00%
2018/06/07	15	23.43	8	23.40	23.45	7	22,369	0.03%
2018/06/06	0.5	23.45	0	0.00	23.45	0.5	23,533	0.00%
2018/06/05	1	23.35	10	23.35	23.30	-9	24,055	-0.04%
2018/06/04	5	23.61	23	23.58	23.55	-18	24,033	-0.07%
2018/06/01	11	22.77	0	0.00	23.05	11	23,845	0.05%
2018/05/31	3	22.90	0	0.00	22.55	3	23,872	0.01%
2018/05/30	16	22.93	0	0.00	22.80	16	23,589	0.07%
2018/05/29	1	23.15	0	0.00	23.15	1	23,434	0.00%
2018/05/24	2	23.18	0	0.00	23.20	2	23,928	0.01%
2018/05/23	1	23.30	0	0.00	23.20	1	24,156	0.00%
2018/05/22	33	23.50	2	23.60	23.50	31	24,376	0.13%
2018/05/21	12	23.36	6.1	23.55	23.40	5.9	24,612	0.02%
2018/05/18	1	23.00	0	0.00	23.00	1	24,392	0.00%
2018/05/17	5	23.25	30	23.20	23.10	-25	24,439	-0.10%
2018/05/16	12	23.11	0	0.00	23.10	12	24,409	0.05%
2018/05/15	8	23.29	0	0.00	23.15	8	24,301	0.03%
2018/05/14	4	23.51	2	23.55	23.65	2	24,389	0.01%
2018/05/11	0	0.00	1	23.35	23.15	-1	24,251	0.00%
2018/05/10	2	23.45	7	23.50	23.45	-5	24,106	-0.02%
2018/05/09	2	23.85	1	23.95	23.70	1	23,902	0.00%
2018/05/08	5	24.00	0	0.00	23.85	5	23,948	0.02%
2018/05/07	2	24.18	8	23.69	24.20	-6	23,954	-0.03%
2018/05/04	5	23.63	3	23.60	23.40	2	23,702	0.01%
2018/05/03	13	23.73	3	23.82	23.80	10	23,644	0.04%
2018/05/02	22	23.81	2	23.80	23.90	20	23,633	0.08%
2018/04/27	217	23.45	0	0.00	23.65	217	24,545	0.88%	大買/鉅額交易
2018/04/26	21	23.68	0	0.00	23.60	21	24,717	0.08%
2018/04/25	1	23.80	0	0.00	23.50	1	24,570	0.00%
2018/04/24	3	23.73	0	0.00	23.70	3	24,487	0.01%
2018/04/23	1	24.10	0	0.00	24.10	1	24,541	0.00%
2018/04/20	1	24.00	0	0.00	23.90	1	24,556	0.00%
2018/04/18	4	24.16	0	0.00	23.85	4	24,724	0.02%
2018/04/17	3	24.18	2	24.18	24.25	1	24,596	0.00%
2018/04/16	1	23.80	0	0.00	23.70	1	24,490	0.00%
2018/04/13	3	23.88	10	23.85	23.80	-7	24,455	-0.03%
2018/04/12	2	24.10	0	0.00	24.10	2	24,326	0.01%
2018/04/11	6	23.90	0	0.00	23.95	6	24,117	0.02%
2018/04/10	1	24.10	1	23.90	23.70	0	24,125	0.00%
2018/04/09	8	23.89	25	23.80	23.70	-17	24,069	-0.07%
2018/04/03	10	24.11	0	0.00	24.00	10	23,986	0.04%
2018/04/02	2	24.68	0	0.00	24.55	2	23,704	0.01%
2018/03/31	1	25.05	0	0.00	24.90	1	23,582	0.00%
2018/03/30	1	25.10	0	0.00	25.05	1	23,678	0.00%
2018/03/29	7	25.06	16	25.12	24.95	-9	24,073	-0.04%
2018/03/28	2	25.38	0	0.00	25.30	2	24,078	0.01%
2018/03/27	4	25.59	3	25.75	25.70	1	24,099	0.00%
2018/03/26	4	24.85	30	24.80	25.30	-26	23,784	-0.11%
2018/03/23	62	25.09	10	25.05	24.85	52	23,601	0.22%
2018/03/22	9	26.04	6	25.80	25.65	3	23,300	0.01%
2018/03/21	7	26.24	6.1	26.32	26.10	0.9	23,131	0.00%
2018/03/20	11	25.78	17	25.46	26.10	-6	22,992	-0.03%
2018/03/19	19	25.59	6	25.45	25.45	13	22,381	0.06%
2018/03/16	47	25.92	31	26.01	25.60	16	21,994	0.07%
2018/03/15	55	25.92	62	25.93	26.50	-7	20,982	-0.03%
2018/03/14	113	27.88	109	27.77	26.95	4	19,735	0.02%	大買/大賣/
2018/03/13	39	27.53	238	27.21	27.35	-199	18,270	-1.09%	大賣/鉅額交易
2018/03/12	47	27.35	79	27.37	27.35	-32	18,033	-0.18%
2018/03/09	200	25.50	13	25.39	25.40	187	17,233	1.09%	大買/鉅額交易
2018/03/08	2	24.60	2	24.70	24.65	0	16,926	0.00%
2018/03/07	0	0.00	1	24.70	24.65	-1	17,100	-0.01%
2018/03/06	10	24.70	8	24.98	24.70	2	17,400	0.01%
2018/03/05	0	0.00	47	24.80	24.85	-47	17,663	-0.27%
2018/03/02	8	24.45	11	24.60	24.70	-3	17,879	-0.02%
2018/03/01	0	0.00	13	24.86	24.90	-13	18,081	-0.07%
2018/02/27	20	24.77	35	24.80	24.50	-15	18,127	-0.08%
2018/02/26	10	24.60	0	0.00	24.30	10	17,819	0.06%
2018/02/23	1	24.50	9	24.97	24.60	-8	17,854	-0.04%
2018/02/22	48	24.69	7	24.65	24.50	41	18,108	0.23%
2018/02/21	4	24.25	27	23.69	24.40	-23	17,949	-0.13%
2018/02/12	13	22.90	1	23.05	22.90	12	17,734	0.07%
2018/02/09	21	22.79	171	22.71	22.70	-150	17,712	-0.85%	大賣/鉅額交易
2018/02/08	2	23.00	0	0.00	23.00	2	17,831	0.01%
2018/02/07	0	0.00	6	23.14	23.15	-6	18,124	-0.03%
2018/02/06	92	22.81	46	23.10	22.35	46	18,107	0.25%
2018/02/05	12	23.70	48	23.82	23.80	-36	17,883	-0.20%
2018/02/02	0	0.00	2	24.30	24.20	-2	17,896	-0.01%
2018/02/01	5	24.25	0.1	24.20	24.20	4.9	18,009	0.03%
2018/01/30	3	24.28	0	0.00	24.45	3	18,443	0.02%
2018/01/29	4	24.23	1	24.20	24.30	3	18,460	0.02%
2018/01/25	37	24.75	41	24.83	24.60	-4	19,017	-0.02%
2018/01/24	27	25.19	275	25.18	25.10	-248	18,883	-1.31%	大賣/鉅額交易
2018/01/23	65	24.83	143	24.81	24.90	-78	18,534	-0.42%	大賣/
2018/01/22	6	24.29	33	24.30	24.30	-27	17,952	-0.15%
2018/01/19	5	23.79	11	23.87	23.80	-6	17,668	-0.03%
2018/01/18	9	23.91	9	23.95	23.75	0	17,594	0.00%
2018/01/17	18	23.83	0	0.00	23.90	18	17,577	0.10%
2018/01/16	1	23.85	0	0.00	23.85	1	18,041	0.01%
2018/01/15	6	23.92	5	23.90	23.95	1	18,096	0.01%
2018/01/12	31	23.94	18	23.93	23.90	13	18,147	0.07%
2018/01/10	20	23.31	7	23.47	23.30	13	18,097	0.07%
2018/01/09	2	23.50	21	23.60	23.55	-19	18,319	-0.10%
2018/01/08	13	23.50	2	23.70	23.55	11	18,700	0.06%
2018/01/05	34	23.63	0	0.00	23.65	34	18,757	0.18%
2018/01/04	23	23.38	0	0.00	23.45	23	18,936	0.12%
2018/01/03	33	23.78	1	23.70	23.60	32	19,036	0.17%
2018/01/02	10	24.12	12	23.78	23.80	-2	18,881	-0.01%