緯創 (3231)-美好-蘆洲券商分點個股進出

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
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2553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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	44.5	112.51	7	113.36	111.00	37.5	86,165	0.04%
2024/05/02	17	111.97	20	114.10	114.50	-3	87,795	0.00%
2024/04/30	16	113.84	9	113.78	113.50	7	88,654	0.01%
2024/04/29	3.4	114.65	16.2	114.75	114.00	-12.8	90,496	-0.01%
2024/04/26	9.8	113.56	9.3	113.65	113.00	0.5	94,369	0.00%
2024/04/25	16.4	113.04	10.4	112.65	112.00	6	98,203	0.01%
2024/04/24	47.3	115.46	38.4	115.95	115.50	9	98,635	0.01%
2024/04/23	13.3	110.70	33.3	110.87	111.00	-20	98,685	-0.02%
2024/04/22	145.6	110.33	19	110.92	108.50	126.6	98,941	0.13%	大買/鉅額交易
2024/04/19	130.5	114.75	54.3	115.73	115.00	76.2	99,484	0.08%	大買/
2024/04/18	25.4	115.68	32.8	116.08	118.00	-7.4	100,151	-0.01%
2024/04/17	43.3	114.65	52.2	113.72	114.50	-8.9	100,628	-0.01%
2024/04/16	219.5	114.81	23.7	115.00	114.00	195.8	99,977	0.20%	大買/鉅額交易
2024/04/15	54.3	119.86	21.3	119.93	119.50	33	99,746	0.03%
2024/04/12	32.3	123.51	17.4	123.80	122.50	14.9	99,486	0.01%
2024/04/11	115.2	123.25	20	124.11	123.00	95.2	98,973	0.10%	大買/
2024/04/10	58.2	126.78	52	126.62	125.50	6.2	98,514	0.01%
2024/04/09	222.7	126.73	26.2	127.02	126.00	196.5	97,978	0.20%	大買/鉅額交易
2024/04/08	141	131.31	44.2	131.31	132.00	96.8	97,472	0.10%	大買/
2024/04/03	68.4	129.33	154.5	129.15	129.50	-86.1	97,382	-0.09%	大賣/
2024/04/02	42.5	124.16	23.5	124.18	125.00	19	95,006	0.02%
2024/04/01	40.2	123.92	21	123.19	122.50	19.2	94,296	0.02%
2024/03/29	92.7	125.10	248.6	125.78	125.00	-155.9	93,180	-0.17%	大賣/鉅額交易
2024/03/28	25.2	118.77	29	119.67	120.50	-3.8	90,381	0.00%
2024/03/27	28	116.55	18	117.42	117.00	10	90,264	0.01%
2024/03/26	69.6	118.16	114.2	117.77	117.00	-44.6	91,006	-0.05%	大賣/
2024/03/25	19.8	123.00	40	123.64	122.00	-20.2	90,863	-0.02%
2024/03/22	60.1	122.69	70.4	122.85	123.00	-10.3	91,132	-0.01%
2024/03/21	12	121.21	29.6	120.85	120.50	-17.6	90,520	-0.02%
2024/03/20	72.1	121.73	47	123.26	120.00	25.1	90,895	0.03%
2024/03/19	96	121.95	235.1	122.00	122.50	-139.1	90,127	-0.15%	大賣/鉅額交易
2024/03/18	121	119.88	32	119.72	120.00	89	89,597	0.10%	大買/
2024/03/15	22.2	117.51	134	118.24	119.50	-111.8	89,472	-0.12%	大賣/鉅額交易
2024/03/14	56.9	115.18	34	115.44	115.50	22.9	88,677	0.03%
2024/03/13	275.6	116.59	22	117.93	116.50	253.6	88,539	0.29%	大買/鉅額交易
2024/03/12	28.1	121.81	226.6	122.20	122.50	-198.5	87,599	-0.23%	大賣/鉅額交易
2024/03/11	161.2	121.31	383.1	123.43	121.00	-221.9	86,981	-0.26%	大買/大賣/鉅額交易
2024/03/08	59.3	116.03	18.2	117.30	116.00	41.1	84,658	0.05%
2024/03/07	172.7	117.30	7.7	116.60	116.00	165	84,305	0.20%	大買/鉅額交易
2024/03/06	151.2	119.92	9	119.72	119.50	142.2	84,380	0.17%	大買/鉅額交易
2024/03/05	145.4	120.81	130.3	121.52	121.50	15.1	84,705	0.02%	大買/大賣/
2024/03/04	74.6	118.12	16.5	119.38	116.50	58.1	83,596	0.07%
2024/03/01	42.5	118.59	123.5	118.14	118.00	-81	82,963	-0.10%	大賣/
2024/02/29	43.2	114.66	21	114.95	115.50	22.2	82,639	0.03%
2024/02/27	92.7	113.36	20	114.38	113.50	72.7	82,161	0.09%
2024/02/26	39.6	116.49	15	116.17	117.00	24.6	81,520	0.03%
2024/02/23	116	117.84	60.1	120.87	116.00	55.9	82,394	0.07%	大買/
2024/02/22	108.6	120.37	113	121.65	119.00	-4.4	82,377	-0.01%	大買/大賣/
2024/02/21	125.2	118.11	17	118.06	118.50	108.2	81,420	0.13%	大買/鉅額交易
2024/02/20	63.6	121.85	43.2	121.80	122.00	20.4	80,732	0.03%
2024/02/19	64.2	123.45	11.4	124.45	122.50	52.8	80,311	0.07%
2024/02/16	24.5	127.92	383.2	128.51	126.00	-358.7	80,523	-0.45%	大賣/鉅額交易
2024/02/15	130.7	132.32	176.5	132.22	130.50	-45.8	79,728	-0.06%	大買/大賣/
2024/02/05	81	123.38	156.6	122.94	124.50	-75.6	78,923	-0.10%	大賣/
2024/02/02	43	119.48	148.8	119.01	120.00	-105.8	78,367	-0.14%	大賣/鉅額交易
2024/02/01	23	113.80	17	114.56	115.00	6	78,456	0.01%
2024/01/31	82.8	115.15	12	115.25	114.50	70.8	81,131	0.09%
2024/01/30	58.2	118.20	93.4	118.53	118.00	-35.2	80,957	-0.04%
2024/01/29	70.2	115.83	85.4	116.58	116.50	-15.2	80,092	-0.02%
2024/01/26	69.5	112.89	46	112.90	113.00	23.5	79,717	0.03%
2024/01/25	131.6	116.97	126.1	116.35	115.00	5.5	79,371	0.01%	大買/大賣/
2024/01/24	107.1	115.79	69	115.62	116.00	38.1	77,578	0.05%	大買/
2024/01/23	84.1	116.32	171	116.46	117.00	-86.9	77,090	-0.11%	大賣/
2024/01/22	138.6	115.82	195.4	115.99	116.50	-56.8	75,750	-0.07%	大買/大賣/
2024/01/19	158.1	104.02	225.9	104.63	107.00	-67.8	72,889	-0.09%	大買/大賣/
2024/01/18	30.7	96.65	18	97.27	97.70	12.7	69,445	0.02%
2024/01/17	42.2	99.20	62.9	99.64	97.90	-20.7	69,404	-0.03%
2024/01/16	18	98.73	13	99.05	98.60	5	69,586	0.01%
2024/01/15	28.3	99.72	20.7	99.37	98.60	7.6	69,770	0.01%
2024/01/12	17.3	98.59	75.3	99.33	99.50	-58	69,377	-0.08%
2024/01/11	6.1	97.14	62.3	97.06	97.60	-56.2	68,947	-0.08%
2024/01/10	23.2	94.82	40	94.79	94.50	-16.8	70,996	-0.02%
2024/01/09	47	96.00	61	95.34	94.00	-14	72,328	-0.02%
2024/01/08	17.1	94.57	19	94.89	94.40	-2	72,025	0.00%
2024/01/05	13	94.15	4.3	94.19	93.60	8.7	72,968	0.01%
2024/01/04	40	94.25	15.1	94.78	94.20	24.9	74,314	0.03%
2024/01/03	22.7	93.33	55	93.08	93.50	-32.4	76,970	-0.04%
2024/01/02	100.2	95.31	52	96.64	93.70	48.2	77,612	0.06%
2023/12/29	71.1	98.14	72.3	98.34	98.60	-1.2	76,858	0.00%
2023/12/28	31.1	96.46	20	96.60	95.90	11.1	76,126	0.01%
2023/12/27	26	96.74	15	96.85	96.70	11	77,213	0.01%
2023/12/26	24	96.45	12.4	96.87	97.00	11.6	79,699	0.01%
2023/12/25	12	96.70	46.1	96.83	96.60	-34.1	80,972	-0.04%
2023/12/22	29	94.85	10	94.93	94.20	19	80,706	0.02%
2023/12/21	63	92.36	126.3	94.72	95.20	-63.3	80,789	-0.08%	大賣/
2023/12/20	9	93.83	75.2	94.32	94.20	-66.2	80,167	-0.08%
2023/12/19	23.3	92.78	24.4	93.17	92.00	-1.1	79,775	0.00%
2023/12/18	34	92.61	24.4	92.62	92.30	9.6	80,271	0.01%
2023/12/15	31.1	92.64	70	92.69	91.60	-38.9	81,153	-0.05%
2023/12/14	73	93.70	40.1	93.58	93.10	33	81,709	0.04%
2023/12/13	46.1	92.82	59.3	92.48	92.90	-13.2	81,924	-0.02%
2023/12/12	95.2	91.09	47.1	90.97	90.50	48.2	82,288	0.06%
2023/12/11	26.4	92.55	22	92.75	91.80	4.4	83,190	0.01%
2023/12/08	51	93.55	34	93.71	92.60	17	83,663	0.02%
2023/12/07	60.1	92.80	97.3	93.30	93.40	-37.2	84,174	-0.04%
2023/12/06	28	91.01	24	91.26	91.20	4	85,906	0.00%
2023/12/05	88.2	89.47	33	89.46	89.20	55.2	86,114	0.06%
2023/12/04	87.5	92.08	51.2	91.54	91.30	36.3	86,032	0.04%
2023/12/01	69.1	91.36	52.1	92.07	92.80	17.1	86,253	0.02%
2023/11/30	80.4	91.92	22.2	91.81	91.50	58.2	86,241	0.07%
2023/11/29	49	93.55	44	93.83	93.30	5	86,498	0.01%
2023/11/28	56.2	92.37	22	92.47	92.50	34.2	88,159	0.04%
2023/11/27	85.6	92.68	30.2	92.27	92.70	55.4	90,725	0.06%
2023/11/24	12.1	95.30	16	95.82	96.00	-3.9	91,275	0.00%
2023/11/22	135.4	98.52	11	98.06	97.60	124.4	94,745	0.13%	大買/鉅額交易
2023/11/21	51	102.61	89.1	102.77	102.50	-38.1	97,250	-0.04%
2023/11/20	22	99.02	20	99.57	99.70	2	100,938	0.00%
2023/11/17	19	99.00	21	99.39	99.00	-2	102,125	0.00%
2023/11/16	21.1	99.04	17	98.97	99.00	4.1	103,972	0.00%
2023/11/15	39	99.98	55	99.89	99.00	-16	105,424	-0.02%
2023/11/14	61	98.83	35	98.94	98.10	26	108,376	0.02%
2023/11/13	26	98.99	82.2	99.46	100.00	-56.2	112,049	-0.05%
2023/11/10	84	96.61	18	96.92	98.10	66	113,658	0.06%
2023/11/09	37	98.57	45.1	98.95	98.60	-8.1	114,264	-0.01%
2023/11/08	70	98.18	122	98.54	97.30	-52	115,887	-0.04%	大賣/
2023/11/07	23	92.98	33.1	93.51	93.40	-10.1	115,130	-0.01%
2023/11/06	17.3	92.58	16	92.51	92.10	1.3	118,831	0.00%
2023/11/03	41.2	92.63	36.4	92.90	91.20	4.8	121,725	0.00%
2023/11/02	45.1	93.04	55.4	92.86	92.80	-10.3	126,175	-0.01%
2023/11/01	25.4	89.96	17.1	89.71	89.50	8.3	127,805	0.01%
2023/10/31	55.2	90.58	38	92.18	89.40	17.2	132,840	0.01%
2023/10/30	20	95.18	17.3	94.90	93.70	2.7	134,868	0.00%
2023/10/27	32	95.20	49	95.92	94.30	-17	138,647	-0.01%
2023/10/26	22	93.13	45	93.18	93.20	-23	140,010	-0.02%
2023/10/25	68.3	96.16	53	95.77	95.30	15.3	142,461	0.01%
2023/10/24	75	94.88	95.3	94.71	96.20	-20.3	142,120	-0.01%
2023/10/23	32.5	92.64	35	93.02	92.50	-2.5	141,242	0.00%
2023/10/20	28.1	91.43	25.2	91.17	91.40	2.9	141,005	0.00%
2023/10/19	20	90.54	27	91.15	91.70	-7	140,393	0.00%
2023/10/18	85.4	90.26	115.1	90.64	91.00	-29.7	139,872	-0.02%	大賣/
2023/10/17	174	96.38	90.7	95.63	94.70	83.4	137,104	0.06%	大買/
2023/10/16	46.2	98.55	33.4	98.38	98.00	12.9	135,942	0.01%
2023/10/13	86.9	99.39	38.1	99.48	99.10	48.8	135,724	0.04%
2023/10/12	31	101.13	92.3	102.42	102.50	-61.3	134,759	-0.05%
2023/10/11	279.2	101.35	36.3	102.29	98.20	242.9	134,082	0.18%	大買/鉅額交易
2023/10/06	46.2	108.71	27.1	108.85	108.50	19.2	134,437	0.01%
2023/10/05	28.3	106.60	29.3	106.61	107.00	-1	136,130	0.00%
2023/10/04	88.2	105.16	20	105.23	106.00	68.2	137,219	0.05%
2023/10/03	116.2	110.30	54	108.68	108.00	62.2	137,686	0.05%	大買/
2023/10/02	24.1	109.50	189.6	109.41	111.00	-165.6	138,259	-0.12%	大賣/鉅額交易
2023/09/28	92	103.13	60.1	103.47	101.50	31.9	137,680	0.02%
2023/09/27	24	102.67	18.6	102.77	103.00	5.4	137,943	0.00%
2023/09/26	20.1	102.45	15.3	102.37	101.50	4.8	138,726	0.00%
2023/09/25	14.1	101.65	27.2	102.13	103.00	-13.1	139,770	-0.01%
2023/09/22	20.3	101.20	33	101.45	102.50	-12.7	141,561	-0.01%
2023/09/21	42	99.03	42	99.40	100.50	0	142,708	0.00%
2023/09/20	49.3	99.58	72.3	99.76	98.70	-23	143,098	-0.02%
2023/09/19	72.2	99.21	59.1	99.60	98.40	13.1	143,234	0.01%
2023/09/18	44.3	101.25	28.3	101.77	101.00	16	143,749	0.01%
2023/09/15	40	106.17	16.1	105.90	104.50	23.9	145,515	0.02%
2023/09/14	29.2	106.09	44.4	106.16	106.00	-15.2	145,823	-0.01%
2023/09/13	23.3	101.72	64.6	102.04	102.00	-41.3	145,987	-0.03%
2023/09/12	37	102.27	22	102.16	102.00	15	147,817	0.01%
2023/09/11	89.3	102.89	44	103.48	102.50	45.3	149,199	0.03%
2023/09/08	31.2	109.58	16	109.69	109.00	15.2	149,315	0.01%
2023/09/07	41.1	111.26	49	110.66	110.00	-7.9	150,140	-0.01%
2023/09/06	22.4	113.64	19.3	113.55	113.50	3.1	151,328	0.00%
2023/09/05	36.1	111.46	38.1	111.42	112.50	-1.9	152,889	0.00%
2023/09/04	63	111.75	48	112.38	112.50	15	153,207	0.01%
2023/09/01	172.6	112.46	27.1	110.56	109.00	145.4	153,384	0.09%	大買/鉅額交易
2023/08/31	128.3	111.05	161.3	112.40	117.00	-32.9	151,878	-0.02%	大買/大賣/
2023/08/30	34	112.28	79.2	113.06	112.00	-45.1	150,388	-0.03%
2023/08/29	66	110.18	35	110.86	109.50	31	152,731	0.02%
2023/08/28	301.1	109.39	76.2	108.91	109.50	224.9	153,126	0.15%	大買/鉅額交易
2023/08/25	253.9	112.22	96.3	112.71	111.00	157.6	155,577	0.10%	大買/鉅額交易
2023/08/24	135.6	128.09	183.1	127.16	122.50	-47.5	153,948	-0.03%	大買/大賣/
2023/08/23	46	124.22	75.5	125.27	127.50	-29.5	151,950	-0.02%
2023/08/22	78.2	124.98	71.2	125.29	123.50	7	154,442	0.00%
2023/08/21	94	121.52	136.2	121.16	121.00	-42.2	155,205	-0.03%	大賣/
2023/08/18	261.2	122.79	93.1	122.39	120.50	168.1	154,552	0.11%	大買/鉅額交易
2023/08/17	257.1	127.27	80.1	127.98	129.00	177	151,273	0.12%	大買/鉅額交易
2023/08/16	54.2	119.05	89.1	121.79	128.00	-35	147,325	-0.02%
2023/08/15	53.2	118.37	36	118.85	116.50	17.2	145,781	0.01%
2023/08/14	89.4	110.52	56	111.04	111.50	33.4	144,619	0.02%
2023/08/11	77.1	116.84	66.1	116.34	115.00	11	141,921	0.01%
2023/08/10	130.6	113.34	80	113.88	113.50	50.6	140,567	0.04%	大買/
2023/08/09	70.5	120.99	63	121.94	120.00	7.5	137,269	0.01%
2023/08/08	115	129.85	74.5	130.23	129.00	40.5	136,528	0.03%	大買/
2023/08/07	35	123.19	61.4	122.96	125.00	-26.4	131,929	-0.02%
2023/08/04	86.3	114.14	65.3	115.15	114.00	21.1	130,249	0.02%
2023/08/02	82.2	124.55	33.9	126.01	121.50	48.3	125,410	0.04%
2023/08/01	89.9	132.36	120.1	132.61	135.00	-30.1	123,181	-0.02%	大賣/
2023/07/31	175.6	147.61	50.3	149.69	141.50	125.3	119,189	0.11%	大買/鉅額交易
2023/07/28	66	154.82	57	155.07	157.00	9	117,057	0.01%
2023/07/27	24.3	154.27	10	155.70	154.00	14.3	114,413	0.01%
2023/07/26	17.1	156.27	24	155.90	156.50	-6.9	115,335	-0.01%
2023/07/25	23.7	158.39	9.2	159.65	152.00	14.5	115,259	0.01%
2023/07/24	18	151.81	12.3	155.35	158.00	5.7	115,382	0.00%
2023/07/21	19.3	142.61	31.3	145.65	147.50	-12	115,512	-0.01%
2023/07/20	10.2	133.45	15	131.03	134.50	-4.9	115,954	0.00%
2023/07/19	52	128.12	40.4	126.25	128.00	11.7	116,322	0.01%
2023/07/18	25.1	129.95	4.4	133.51	133.00	20.7	116,878	0.02%
2023/07/17	33.1	141.95	13.1	141.04	139.50	20	117,000	0.02%
2023/07/14	18.5	136.96	64	137.87	142.00	-45.6	118,026	-0.04%
2023/07/13	125.2	133.84	205	132.41	132.00	-79.8	117,676	-0.07%	大買/大賣/
2023/07/12	129	121.36	116.5	121.89	124.00	12.5	114,566	0.01%	大買/大賣/
2023/07/11	39	110.35	76	110.44	113.00	-37	112,635	-0.03%
2023/07/10	26.1	105.33	45.2	104.91	103.00	-19.1	111,414	-0.02%
2023/07/07	101	106.78	94.1	106.88	106.00	7	110,867	0.01%	大買/
2023/07/06	65.2	106.18	73.9	106.09	105.50	-8.7	109,008	-0.01%
2023/07/05	68.1	102.35	74.8	101.06	102.50	-6.7	107,848	-0.01%
2023/07/04	50.1	101.80	65.6	103.38	105.00	-15.5	106,113	-0.01%
2023/07/03	70	96.02	35.3	96.02	95.70	34.7	105,150	0.03%
2023/06/30	52	87.94	71.4	88.64	90.80	-19.4	104,322	-0.02%
2023/06/29	45.1	82.43	38.6	82.46	83.60	6.6	103,396	0.01%
2023/06/28	35.1	80.80	45.2	81.01	78.70	-10.1	101,949	-0.01%
2023/06/27	73	80.65	30	80.42	79.60	43	100,933	0.04%
2023/06/26	32.2	81.38	26	82.77	82.80	6.2	100,256	0.01%
2023/06/21	54	82.50	65.2	82.16	84.10	-11.2	99,270	-0.01%
2023/06/20	48.5	77.49	43.3	77.80	77.70	5.2	97,590	0.01%
2023/06/19	64.1	79.53	54.8	79.27	78.40	9.3	96,478	0.01%
2023/06/16	44.6	80.76	55.1	81.02	80.20	-10.5	95,723	-0.01%
2023/06/15	93.1	79.49	89.1	79.74	80.20	4	93,255	0.00%
2023/06/14	67.2	74.89	314.4	76.10	76.70	-247.2	90,825	-0.27%	大賣/鉅額交易
2023/06/13	47	71.70	46.1	71.91	71.80	0.9	87,985	0.00%
2023/06/12	50.3	71.70	26.2	71.42	70.70	24.1	86,804	0.03%
2023/06/09	24.1	71.80	54.3	71.80	73.00	-30.2	84,944	-0.04%
2023/06/08	17.2	68.81	35	69.60	68.00	-17.8	82,605	-0.02%
2023/06/07	52.1	69.54	28.6	70.09	68.60	23.5	81,273	0.03%
2023/06/06	46.1	71.07	28.9	70.94	70.60	17.2	79,813	0.02%
2023/06/05	157.1	71.20	139.1	71.54	71.00	18	79,062	0.02%	大買/大賣/
2023/06/02	51	73.52	46.7	73.51	71.10	4.3	77,459	0.01%
2023/06/01	132	67.41	67.4	68.30	69.40	64.7	73,617	0.09%	大買/
2023/05/31	28.1	66.35	26	66.72	66.70	2.1	71,367	0.00%
2023/05/30	109.1	67.68	80.3	67.05	66.30	28.8	66,044	0.04%	大買/
2023/05/29	49.3	68.07	91.7	68.64	68.00	-42.5	63,640	-0.07%
2023/05/26	107.8	65.23	72.2	65.95	65.00	35.6	60,859	0.06%	大買/
2023/05/25	53.1	60.19	68.2	60.47	61.70	-15.1	56,693	-0.03%
2023/05/24	19.4	55.56	40.6	55.18	56.10	-21.2	53,445	-0.04%
2023/05/23	19	52.92	23	53.66	53.60	-4	51,926	-0.01%
2023/05/22	10	52.92	28	52.81	52.70	-18	50,829	-0.04%
2023/05/19	89	52.12	78.5	52.19	53.20	10.5	49,902	0.02%
2023/05/18	15	50.92	98.3	50.86	50.60	-83.3	48,118	-0.17%
2023/05/17	38	49.40	55	49.72	49.45	-17	46,770	-0.04%
2023/05/16	15	48.28	14	48.92	48.45	1	45,829	0.00%
2023/05/15	79.3	48.74	33	48.86	48.50	46.3	44,747	0.10%
2023/05/12	19	47.29	45	48.66	50.10	-26	43,504	-0.06%
2023/05/11	6.1	47.76	4.9	47.86	47.50	1.2	40,848	0.00%
2023/05/10	14.1	48.24	9	48.28	48.10	5.1	40,176	0.01%
2023/05/09	11	49.49	11	49.67	50.00	0	39,277	0.00%
2023/05/08	16	50.41	9	50.58	49.90	7	38,509	0.02%
2023/05/05	4	49.45	55.4	49.64	49.15	-51.4	37,793	-0.14%
2023/05/04	51.1	48.94	62	48.28	49.55	-10.9	37,416	-0.03%
2023/05/03	14.1	49.02	2	49.05	48.95	12.1	36,729	0.03%
2023/05/02	10.1	49.65	28	49.09	50.10	-17.9	36,394	-0.05%
2023/04/28	7.8	46.10	30	45.65	46.50	-22.2	35,295	-0.06%
2023/04/27	33.3	45.29	34	45.69	46.00	-0.7	34,667	0.00%
2023/04/26	21.3	44.52	21	44.49	45.00	0.3	33,828	0.00%
2023/04/25	41.4	44.47	13	44.27	43.70	28.4	32,985	0.09%
2023/04/24	25	46.06	72	46.07	46.20	-47	31,630	-0.15%
2023/04/21	30.5	44.46	38	44.64	44.50	-7.5	30,785	-0.02%
2023/04/20	61.1	45.74	20	45.36	45.80	41.1	29,599	0.14%
2023/04/19	44	46.06	54	46.13	45.65	-10	28,817	-0.03%
2023/04/18	9.6	43.44	2	43.58	43.45	7.6	27,272	0.03%
2023/04/17	18.9	44.51	48.2	44.30	44.20	-29.3	26,654	-0.11%
2023/04/14	87.5	44.15	53.5	44.49	43.95	34	26,180	0.13%
2023/04/13	35.2	45.28	50	44.79	44.45	-14.8	25,236	-0.06%
2023/04/12	29.1	44.79	71	44.73	45.15	-41.9	24,386	-0.17%
2023/04/11	24	43.49	282	43.14	43.45	-258	23,306	-1.11%	大賣/鉅額交易
2023/04/10	310.5	42.60	43	42.57	43.40	267.5	22,753	1.18%	大買/鉅額交易
2023/04/07	14.3	40.82	4.3	40.70	40.60	10	21,414	0.05%
2023/04/06	14	40.94	44	40.98	41.40	-30	20,966	-0.14%
2023/03/31	38.3	41.57	23	41.62	41.85	15.3	20,410	0.07%
2023/03/30	56.4	40.99	87.8	40.99	41.60	-31.4	19,804	-0.16%
2023/03/29	44.9	39.51	50.2	39.50	39.55	-5.3	18,541	-0.03%
2023/03/28	20.5	39.83	34	39.76	39.40	-13.5	18,323	-0.07%
2023/03/27	22.4	40.89	49.1	40.90	41.20	-26.7	18,137	-0.15%
2023/03/24	45.8	39.57	106	39.85	40.00	-60.2	17,776	-0.34%	大賣/
2023/03/23	37.5	38.98	102.4	39.16	39.65	-64.9	16,814	-0.39%	大賣/
2023/03/22	29.6	37.88	42.7	38.07	38.20	-13.1	15,790	-0.08%
2023/03/21	41	36.97	60	37.22	37.55	-19	15,307	-0.12%
2023/03/20	10	35.69	47	35.50	35.90	-37	14,354	-0.26%
2023/03/17	2	34.95	10	34.96	34.95	-8	14,196	-0.06%
2023/03/16	21	34.50	38.4	34.50	34.55	-17.4	13,982	-0.12%
2023/03/15	0	0.00	38	34.41	34.50	-38	13,837	-0.27%
2023/03/14	0	0.00	1	33.75	33.55	-1	13,442	-0.01%
2023/03/13	0	0.00	2	33.50	33.65	-2	13,450	-0.01%
2023/03/10	0	0.00	9.2	33.46	33.60	-9.2	13,325	-0.07%
2023/03/09	6	33.86	6	33.93	33.95	0	13,293	0.00%
2023/03/08	3	33.60	45	33.63	33.80	-42	13,102	-0.32%
2023/03/07	6	33.15	12	33.09	33.15	-6	12,831	-0.05%
2023/03/06	0	0.00	1	32.80	32.85	-1	12,700	-0.01%
2023/03/03	6	32.54	17	32.52	32.65	-11	12,665	-0.09%
2023/03/02	15	32.25	18	32.22	32.35	-3	12,673	-0.02%
2023/03/01	7	32.11	17	32.58	32.55	-10	12,625	-0.08%
2023/02/24	18	33.18	58	32.98	33.15	-40	12,354	-0.32%
2023/02/23	7	32.26	17	32.16	32.20	-10	11,845	-0.08%
2023/02/22	0	0.00	2	31.68	31.75	-2	11,623	-0.02%
2023/02/21	1	31.60	0	0.00	31.75	1	11,700	0.01%
2023/02/20	0	0.00	5	31.66	31.70	-5	11,823	-0.04%
2023/02/16	10.2	31.71	0	0.00	31.50	10.2	12,054	0.08%
2023/02/15	0	0.00	16	31.59	31.80	-16	12,205	-0.13%
2023/02/14	2	31.85	1	31.85	31.75	1	12,160	0.01%
2023/02/13	7	31.50	0	0.00	31.70	7	12,208	0.06%
2023/02/10	1	31.25	0	0.00	31.20	1	12,266	0.01%
2023/02/09	0	0.00	2	31.40	31.80	-2	12,478	-0.02%
2023/02/08	0	0.00	1	31.95	31.90	-1	12,584	-0.01%
2023/02/07	0	0.00	1	31.95	31.95	-1	12,556	-0.01%
2023/02/03	0	0.00	3	31.87	31.95	-3	12,466	-0.02%
2023/02/02	0	0.00	26	31.72	31.80	-26	12,352	-0.21%
2023/02/01	0	0.00	12	31.30	31.40	-12	12,154	-0.10%
2023/01/31	0	0.00	5	31.15	31.50	-5	12,085	-0.04%
2023/01/30	0	0.00	11	31.02	31.20	-11	11,639	-0.09%
2023/01/17	2	30.15	7	30.16	30.20	-5	11,224	-0.04%
2023/01/16	0	0.00	5	30.05	30.10	-5	11,192	-0.04%
2023/01/13	0	0.00	3	30.15	30.20	-3	11,160	-0.03%
2023/01/11	1	30.15	3	30.20	30.30	-2	11,486	-0.02%
2023/01/10	0	0.00	0	30.04	30.15	0	11,454	0.00%
2023/01/09	0	0.00	11	29.91	30.00	-11	11,397	-0.10%
2023/01/05	18	29.44	2	29.55	29.50	16	11,305	0.14%
2023/01/04	1	29.35	0	0.00	29.40	1	11,325	0.01%
2023/01/03	1	29.10	1	29.15	29.20	0	11,411	0.00%
2022/12/30	0	0.00	4	29.44	29.40	-4	11,354	-0.04%
2022/12/28	2	29.30	0.4	29.35	29.30	1.6	11,333	0.01%
2022/12/26	0	0.00	3.1	29.62	29.65	-3.1	11,466	-0.03%
2022/12/23	2	29.83	3	29.72	29.90	-1	11,554	-0.01%
2022/12/22	2	30.20	2.1	30.27	30.15	-0.1	11,599	0.00%
2022/12/21	1	30.20	6	30.20	30.05	-5	11,359	-0.04%
2022/12/20	1	30.50	11	30.40	30.10	-10	11,021	-0.09%
2022/12/19	0	0.00	17	30.28	30.50	-17	10,535	-0.16%
2022/12/16	2	29.13	56	29.63	30.00	-54	9,847	-0.55%
2022/12/15	0	0.00	4	29.18	29.30	-4	9,325	-0.04%
2022/12/14	11	29.06	1	29.00	29.15	10	9,391	0.11%
2022/12/13	22	28.90	10	28.95	28.90	12	9,446	0.13%
2022/12/09	9	28.21	4	28.31	28.40	5	9,552	0.05%
2022/12/08	0	0.00	11	27.35	27.80	-11	9,404	-0.12%
2022/12/07	2	27.25	0	0.00	27.30	2	9,349	0.02%
2022/12/06	1	27.20	1	27.50	27.50	0	9,356	0.00%
2022/12/05	10	27.45	0	0.00	27.35	10	9,314	0.11%
2022/12/02	14	27.53	0	0.00	27.60	14	9,291	0.15%
2022/12/01	2	27.55	0	0.00	27.50	2	9,279	0.02%
2022/11/29	0	0.00	1.1	27.59	27.65	-1.1	9,274	-0.01%
2022/11/25	0	0.00	7	27.20	27.25	-7	9,273	-0.08%
2022/11/24	0	0.00	0.9	27.40	27.35	-0.9	9,309	-0.01%
2022/11/23	0	0.00	0.1	27.40	27.50	-0.1	9,397	0.00%
2022/11/22	0	0.00	0.9	27.35	27.40	-0.9	9,486	-0.01%
2022/11/21	3	27.28	0	0.00	27.35	3	9,523	0.03%
2022/11/18	1	27.65	0	0.00	27.65	1	9,511	0.01%
2022/11/17	0	0.00	1	27.65	27.95	-1	9,526	-0.01%
2022/11/15	1	27.30	0	0.00	27.55	1	9,377	0.01%
2022/11/14	0	0.00	2	27.55	27.50	-2	9,287	-0.02%
2022/11/11	2	27.25	0	0.00	27.50	2	9,163	0.02%
2022/11/08	0	0.00	1	27.20	27.25	-1	9,048	-0.01%
2022/11/07	0	0.00	4	26.69	26.80	-4	8,928	-0.04%
2022/11/04	3	25.47	0	0.00	25.35	3	8,804	0.03%
2022/11/02	1	25.95	0	0.00	25.95	1	8,781	0.01%
2022/10/26	0	0.00	1	26.00	25.85	-1	9,207	-0.01%
2022/10/25	1	26.10	0	0.00	25.95	1	9,235	0.01%
2022/10/20	0	0.00	1	26.50	26.35	-1	9,352	-0.01%
2022/10/18	1	26.15	1	26.20	26.20	0	8,926	0.00%
2022/10/13	1	26.40	3	26.52	26.50	-2	8,757	-0.02%
2022/10/12	1	26.30	0	0.00	26.50	1	8,748	0.01%
2022/10/07	0	0.00	1	26.90	26.80	-1	8,691	-0.01%
2022/10/05	0	0.00	1	27.35	27.10	-1	8,782	-0.01%
2022/10/04	2	27.18	1	27.25	27.10	1	8,827	0.01%
2022/09/30	3.1	26.85	3	26.62	26.55	0.1	8,859	0.00%
2022/09/29	0	0.00	1	27.30	27.35	-1	8,855	-0.01%
2022/09/28	1	26.90	0	0.00	26.85	1	9,189	0.01%
2022/09/26	1	27.00	5	26.85	26.95	-4	9,479	-0.04%
2022/09/23	0	0.00	10	27.35	27.25	-10	9,602	-0.10%
2022/09/22	0	0.00	1	27.40	27.25	-1	9,861	-0.01%
2022/09/21	2	27.48	0	0.00	27.40	2	9,831	0.02%
2022/09/20	2	27.50	4	27.53	27.80	-2	9,690	-0.02%
2022/09/19	0	0.00	5	27.10	27.55	-5	9,452	-0.05%
2022/09/16	10	27.22	0	0.00	27.35	10	9,314	0.11%
2022/09/15	0	0.00	1	27.60	27.35	-1	9,093	-0.01%
2022/09/13	0	0.00	3	27.67	27.65	-3	9,082	-0.03%
2022/09/12	2	27.28	1	27.75	27.40	1	9,175	0.01%
2022/09/08	1	27.05	0	0.00	27.20	1	9,338	0.01%
2022/09/07	2	26.85	1	26.70	26.75	1	9,324	0.01%
2022/09/06	2	26.95	0	0.00	26.95	2	9,343	0.02%
2022/09/01	2	27.33	0	0.00	27.45	2	9,245	0.02%
2022/08/31	0	0.00	1	27.70	27.70	-1	9,214	-0.01%
2022/08/30	1.1	27.65	0	0.00	27.50	1.1	9,167	0.01%
2022/08/29	2	27.33	0	0.00	27.35	2	9,085	0.02%
2022/08/25	4	28.00	0	0.00	27.95	4	9,016	0.04%
2022/08/24	3	27.90	0	0.00	27.85	3	9,036	0.03%
2022/08/22	2	28.30	6.1	28.30	28.20	-4.1	9,079	-0.05%
2022/08/16	0	0.00	2.1	28.10	28.20	-2.1	9,090	-0.02%
2022/08/15	10	27.96	4	28.20	27.90	6	9,039	0.07%
2022/08/10	6	27.90	5	28.04	28.15	1	8,842	0.01%
2022/08/09	1	28.00	13	27.72	28.00	-12	8,789	-0.14%
2022/08/08	12	27.60	60	27.64	27.65	-48	8,686	-0.55%
2022/08/05	0	0.00	11	27.32	27.35	-11	8,636	-0.13%
2022/08/03	1	26.45	1	26.15	26.85	0	8,611	0.00%
2022/07/29	0	0.00	0.2	26.35	26.50	-0.2	9,047	0.00%
2022/07/27	0	0.00	11	25.85	26.00	-11	8,975	-0.12%
2022/07/26	0	0.00	9	25.33	25.40	-9	8,980	-0.10%
2022/07/21	1	24.90	0	0.00	25.10	1	9,340	0.01%
2022/07/20	1	25.00	1	25.00	24.90	0	9,412	0.00%
2022/07/18	4	24.38	0	0.00	24.50	4	9,641	0.04%
2022/07/15	7	24.06	0	0.00	24.45	7	9,614	0.07%
2022/07/14	1	24.30	0	0.00	24.30	1	9,570	0.01%
2022/07/12	26	23.91	0	0.00	23.95	26	9,525	0.27%
2022/07/11	0	0.00	3	24.58	24.45	-3	9,411	-0.03%
2022/07/08	2	24.10	0	0.00	24.05	2	9,294	0.02%
2022/07/07	1	23.45	0	0.00	23.60	1	9,233	0.01%
2022/07/06	43	23.43	0	0.00	23.40	43	9,172	0.47%
2022/07/05	8	26.23	0	0.00	26.25	8	8,734	0.09%
2022/07/04	4	26.43	0	0.00	26.30	4	8,555	0.05%
2022/07/01	4	26.58	0	0.00	26.35	4	8,570	0.05%
2022/06/30	8	26.90	0	0.00	26.70	8	8,398	0.10%
2022/06/29	7	27.69	0	0.00	27.65	7	8,141	0.09%
2022/06/28	2	28.13	0	0.00	28.30	2	8,119	0.02%
2022/06/20	2	28.53	0	0.00	28.20	2	8,198	0.02%
2022/06/17	3	28.55	0	0.00	28.95	3	8,162	0.04%
2022/06/16	0	0.00	1	28.80	28.85	-1	8,147	-0.01%
2022/06/15	1	28.80	0	0.00	28.90	1	8,172	0.01%
2022/06/14	0	0.00	1	28.75	28.80	-1	8,305	-0.01%
2022/06/13	2	28.28	0	0.00	28.45	2	8,367	0.02%
2022/06/10	1	28.50	2	28.80	28.80	-1	8,385	-0.01%
2022/06/09	0	0.00	2	28.70	28.75	-2	8,437	-0.02%
2022/06/07	4	28.56	0	0.00	28.55	4	8,551	0.05%
2022/06/02	2	28.65	3	28.77	28.80	-1	8,880	-0.01%
2022/06/01	0	0.00	1	28.80	28.60	-1	9,181	-0.01%
2022/05/31	1	28.15	0	0.00	28.40	1	9,331	0.01%
2022/05/26	1	27.50	0	0.00	27.35	1	10,328	0.01%
2022/05/25	1	27.35	0	0.00	27.25	1	14,865	0.01%
2022/05/20	1	27.80	0	0.00	27.80	1	16,292	0.01%
2022/05/19	0	0.00	2	27.95	28.05	-2	16,453	-0.01%
2022/05/18	1.7	27.97	6	27.97	27.85	-4.3	16,634	-0.03%
2022/05/17	1	27.85	0	0.00	27.85	1	16,654	0.01%
2022/05/16	2	27.35	6	27.62	27.60	-4	16,825	-0.02%
2022/05/13	1	27.00	1.5	27.12	27.15	-0.5	17,090	0.00%
2022/05/12	6	27.03	0	0.00	27.00	6	17,210	0.03%
2022/05/11	1	27.40	0	0.00	27.30	1	17,331	0.01%
2022/05/10	11	27.30	0	0.00	27.40	11	17,953	0.06%
2022/05/09	20	27.78	6	27.93	27.70	14	18,037	0.08%
2022/05/05	1	29.00	0	0.00	29.15	1	18,217	0.01%
2022/05/04	5	28.70	1	28.65	28.80	4	18,422	0.02%
2022/04/29	1	28.50	0	0.00	28.50	1	19,259	0.01%
2022/04/28	12	28.18	0	0.00	28.40	12	19,548	0.06%
2022/04/27	1	28.45	0	0.00	28.25	1	20,025	0.00%
2022/04/26	4	28.95	0	0.00	28.85	4	20,920	0.02%
2022/04/25	8	28.81	0	0.00	28.60	8	20,981	0.04%
2022/04/22	1	29.10	0	0.00	29.10	1	20,926	0.00%
2022/04/21	0	0.00	5	29.30	29.30	-5	20,976	-0.02%
2022/04/20	0	0.00	1	29.30	29.15	-1	21,222	0.00%
2022/04/19	8	29.30	0	0.00	29.25	8	21,442	0.04%
2022/04/14	0	0.00	2	29.50	29.50	-2	21,752	-0.01%
2022/04/12	3	29.07	0	0.00	29.00	3	21,825	0.01%
2022/04/11	1	29.05	1	29.15	29.05	0	21,787	0.00%
2022/04/08	4	29.23	2	29.35	29.15	2	21,735	0.01%
2022/04/07	4	29.59	7	29.59	29.25	-3	21,684	-0.01%
2022/04/06	1	29.80	0	0.00	29.80	1	21,532	0.00%
2022/04/01	0	0.00	1	29.85	29.90	-1	21,560	0.00%
2022/03/31	1	29.95	6	29.97	29.75	-5	21,547	-0.02%
2022/03/29	4	29.83	2	29.85	29.80	2	21,425	0.01%
2022/03/28	1	29.65	0	0.00	29.95	1	21,459	0.00%
2022/03/25	1	29.85	0	0.00	29.85	1	21,537	0.00%
2022/03/24	12	29.58	1	29.70	29.70	11	21,579	0.05%
2022/03/23	13	30.09	3	30.05	29.80	10	21,573	0.05%
2022/03/22	1	30.05	0	0.00	30.00	1	21,462	0.00%
2022/03/21	0	0.00	3	30.00	30.05	-3	21,350	-0.01%
2022/03/18	0	0.00	11.2	29.74	29.75	-11.2	21,183	-0.05%
2022/03/17	3	29.65	1	29.60	29.60	2	21,161	0.01%
2022/03/15	2	29.43	0	0.00	29.35	2	20,977	0.01%
2022/03/11	0	0.00	4	29.51	29.50	-4	20,957	-0.02%
2022/03/10	2	29.20	1	29.40	29.45	1	20,969	0.00%
2022/03/09	26.1	28.84	0	0.00	28.80	26.1	20,932	0.12%
2022/03/08	1	29.00	0	0.00	28.95	1	20,708	0.00%
2022/03/07	7	28.93	0	0.00	28.90	7	20,692	0.03%
2022/03/04	0	0.00	1	29.55	29.50	-1	20,859	0.00%
2022/03/03	21	29.37	0	0.00	29.50	21	20,771	0.10%
2022/03/02	5	29.25	0	0.00	29.35	5	20,565	0.02%
2022/03/01	13	29.40	15	29.48	29.35	-2	20,298	-0.01%
2022/02/25	17	29.36	1	29.50	29.40	16	19,738	0.08%
2022/02/24	24	29.28	0	0.00	29.25	24	15,179	0.16%
2022/02/23	4	29.98	1	30.10	30.00	3	14,379	0.02%
2022/02/22	2	30.05	11	30.14	30.25	-9	14,076	-0.06%
2022/02/21	2	30.10	0	0.00	30.30	2	13,822	0.01%
2022/02/18	8.2	30.29	10	30.20	30.30	-1.8	13,645	-0.01%
2022/02/17	0.2	30.45	1	30.55	30.60	-0.8	13,443	-0.01%
2022/02/16	10	30.47	0	0.00	30.40	10	13,387	0.07%
2022/02/15	16	30.13	0	0.00	30.65	16	13,191	0.12%
2022/02/14	14	30.34	1	30.40	30.30	13	12,885	0.10%
2022/02/11	31	30.88	10	31.00	31.00	21	12,731	0.16%
2022/02/10	17	30.65	11	30.55	30.80	6	12,609	0.05%
2022/02/09	6	31.78	13	31.77	32.00	-7	12,229	-0.06%
2022/02/08	10	31.88	8	31.88	32.00	2	12,001	0.02%
2022/02/07	4	31.56	6	31.48	31.60	-2	11,987	-0.02%
2022/01/26	6	31.36	2	31.30	31.35	4	11,803	0.03%
2022/01/25	3	31.18	15	31.45	31.60	-12	11,590	-0.10%
2022/01/24	0	0.00	9	31.11	31.45	-9	11,204	-0.08%
2022/01/21	7	31.03	3	31.15	31.25	4	10,801	0.04%
2022/01/20	3	31.20	18.1	31.26	31.50	-15.1	10,475	-0.14%
2022/01/19	8	30.34	33	30.70	30.95	-25	9,896	-0.25%
2022/01/17	0	0.00	4	30.10	30.15	-4	8,720	-0.05%
2022/01/13	0	0.00	3	29.85	30.00	-3	8,751	-0.03%
2022/01/12	2	29.58	2.4	29.73	29.75	-0.4	8,633	0.00%
2022/01/11	2	29.20	0	0.00	29.35	2	8,401	0.02%
2022/01/10	0	0.00	5	29.15	29.10	-5	8,222	-0.06%
2022/01/07	0.4	29.20	22	29.07	29.05	-21.6	8,195	-0.26%
2022/01/06	2	29.00	5	29.00	28.95	-3	8,183	-0.04%
2022/01/05	2	29.10	0.1	29.20	29.05	1.9	8,214	0.02%
2021/12/30	2	29.18	0	0.00	29.15	2	8,766	0.02%
2021/12/28	0.2	29.15	0	0.00	29.20	0.2	8,874	0.00%
2021/12/24	0.8	29.10	0	0.00	29.10	0.8	8,970	0.01%
2021/12/23	4	29.00	0	0.00	28.95	4	8,972	0.04%
2021/12/20	0	0.00	5	28.70	28.90	-5	8,949	-0.06%
2021/12/16	6	28.96	0	0.00	29.05	6	8,842	0.07%
2021/12/15	13	28.89	2	28.85	29.00	11	8,920	0.12%
2021/12/13	4	29.03	2	29.35	29.00	2	9,093	0.02%
2021/12/10	1	29.30	0	0.00	29.25	1	9,183	0.01%
2021/12/09	3	29.10	1	29.05	29.15	2	9,208	0.02%
2021/12/03	2.3	29.20	0	0.00	29.15	2.3	9,194	0.03%
2021/12/02	2	29.20	0	0.00	29.15	2	9,150	0.02%
2021/11/30	0	0.00	5.1	29.73	28.60	-5.1	9,029	-0.06%
2021/11/29	0	0.00	10	29.05	29.30	-10	8,533	-0.12%
2021/11/26	2	29.50	3	29.50	29.15	-1	8,478	-0.01%
2021/11/25	4	29.64	3	29.53	29.65	1	8,556	0.01%
2021/11/23	0	0.00	10	29.00	29.10	-10	8,519	-0.12%
2021/11/22	10	29.40	0	0.00	29.40	10	8,569	0.12%
2021/11/19	0	0.00	10.3	29.19	29.20	-10.3	8,606	-0.12%
2021/11/18	0	0.00	1	28.75	28.80	-1	8,619	-0.01%
2021/11/16	1	28.70	4	28.86	29.05	-3	8,713	-0.03%
2021/11/15	2	28.75	4	28.76	28.75	-2	8,784	-0.02%
2021/11/12	1	28.60	0	0.00	28.80	1	8,839	0.01%
2021/11/11	2	28.68	1	28.65	28.65	1	8,921	0.01%
2021/11/10	0	0.00	1	28.90	28.95	-1	9,163	-0.01%
2021/11/09	1	28.75	4	28.76	28.85	-3	9,297	-0.03%
2021/11/08	10	28.53	0	0.00	28.45	10	9,288	0.11%
2021/11/05	1	29.30	1	29.35	29.55	0	9,167	0.00%
2021/11/04	4	29.70	3	29.83	29.80	1	9,214	0.01%
2021/11/02	0	0.00	14	29.11	29.20	-14	9,382	-0.15%
2021/11/01	2.1	29.00	2	29.00	29.10	0.1	9,537	0.00%
2021/10/29	2	29.05	7	29.23	29.20	-5	9,619	-0.05%
2021/10/28	0	0.00	1	29.30	29.35	-1	9,800	-0.01%
2021/10/27	1	29.20	9	29.24	29.35	-8	9,985	-0.08%
2021/10/26	2	29.25	1	29.15	29.30	1	10,226	0.01%
2021/10/22	0	0.00	6	29.23	29.25	-6	10,483	-0.06%
2021/10/21	0	0.00	16	29.13	29.10	-16	10,481	-0.15%
2021/10/20	0	0.00	4	28.83	28.90	-4	10,426	-0.04%
2021/10/19	2	28.35	15	28.45	28.50	-13	10,454	-0.12%
2021/10/18	4	28.35	0	0.00	28.35	4	10,711	0.04%
2021/10/15	10	28.47	5	28.55	28.70	5	12,208	0.04%
2021/10/14	2	28.50	7	28.50	28.40	-5	12,692	-0.04%
2021/10/13	2	28.70	7	28.76	28.70	-5	12,980	-0.04%
2021/10/12	9	28.25	19	28.47	28.70	-10	13,135	-0.08%
2021/10/08	10	28.41	12	28.40	28.40	-2	13,243	-0.02%
2021/10/07	0	0.00	18	28.26	28.35	-18	13,279	-0.14%
2021/10/06	0	0.00	2	27.30	27.55	-2	13,170	-0.02%
2021/10/05	8	27.09	6.7	27.18	27.40	1.3	13,192	0.01%
2021/10/04	4	27.30	10	27.30	27.15	-6	13,283	-0.05%
2021/10/01	0	0.00	2	27.30	27.45	-2	13,427	-0.01%
2021/09/29	14	27.21	13	27.29	27.25	1	13,541	0.01%
2021/09/28	2	27.60	8	27.66	27.70	-6	13,644	-0.04%
2021/09/27	3	27.67	5	27.60	27.60	-2	13,995	-0.01%
2021/09/24	1	27.75	0	0.00	27.70	1	14,038	0.01%
2021/09/23	0	0.00	12	27.65	27.75	-12	14,059	-0.09%
2021/09/22	7	27.32	0	0.00	27.40	7	14,101	0.05%
2021/09/17	5	27.64	0	0.00	27.70	5	14,159	0.04%
2021/09/16	4	27.48	2	27.55	27.70	2	14,152	0.01%
2021/09/15	13	27.77	11	27.62	27.75	2	14,166	0.01%
2021/09/14	2	27.35	0	0.00	27.20	2	14,033	0.01%
2021/09/13	2.1	27.08	0	0.00	27.05	2.1	14,016	0.01%
2021/09/10	5	27.10	23.1	27.19	27.15	-18.1	14,056	-0.13%
2021/09/09	0	0.00	0.1	27.20	27.10	-0.1	14,211	0.00%
2021/09/08	1	27.15	0	0.00	27.20	1	14,292	0.01%
2021/09/07	0	0.00	3.1	27.39	27.45	-3.1	14,376	-0.02%
2021/09/06	1	27.60	5	27.69	27.55	-4	14,502	-0.03%
2021/09/03	10	27.60	12	27.60	27.55	-2	14,530	-0.01%
2021/09/02	10	27.60	6	27.70	27.50	4	14,725	0.03%
2021/09/01	1	27.60	11	27.56	27.55	-10	14,856	-0.07%
2021/08/31	4	27.50	0	0.00	27.40	4	14,874	0.03%
2021/08/30	3	27.50	1	27.55	27.65	2	14,854	0.01%
2021/08/27	13	27.41	0	0.00	27.50	13	14,902	0.09%
2021/08/26	2	27.48	2	27.60	27.35	0	14,962	0.00%
2021/08/25	12	27.77	3	27.80	27.75	9	15,092	0.06%
2021/08/24	0	0.00	17	27.50	27.60	-17	15,225	-0.11%
2021/08/23	1	26.95	0	0.00	26.95	1	15,310	0.01%
2021/08/20	2	26.90	0	0.00	26.90	2	15,435	0.01%
2021/08/19	3	26.68	1	26.80	26.70	2	16,216	0.01%
2021/08/18	3.1	26.77	0	0.00	27.00	3.1	16,212	0.02%
2021/08/17	1	26.75	0	0.00	26.75	1	16,279	0.01%
2021/08/16	15.5	26.76	0	0.00	26.70	15.5	16,316	0.09%
2021/08/13	8	27.11	2	27.10	27.15	6	16,292	0.04%
2021/08/12	15	27.34	0.1	27.30	27.35	14.9	16,283	0.09%
2021/08/11	41	27.25	0	0.00	27.20	41	16,355	0.25%
2021/08/10	9	27.16	0	0.00	27.20	9	16,448	0.05%
2021/08/09	12	27.26	0	0.00	27.30	12	16,610	0.07%
2021/08/06	48.1	27.56	15.9	27.62	27.70	32.2	16,679	0.19%
2021/08/05	64	27.14	15	27.15	27.10	49	16,561	0.30%
2021/08/04	20	27.27	0	0.00	27.30	20	16,863	0.12%
2021/08/03	8.1	27.24	0	0.00	27.40	8.1	17,018	0.05%
2021/08/02	5	27.48	1	27.50	27.60	4	17,057	0.02%
2021/07/30	7	27.83	1	27.90	27.75	6	16,996	0.04%
2021/07/29	4	28.05	2	28.05	28.00	2	16,936	0.01%
2021/07/28	7	27.92	3	27.95	28.05	4	17,088	0.02%
2021/07/27	2	28.15	0	0.00	28.15	2	17,297	0.01%
2021/07/26	3	28.17	2	28.15	28.10	1	17,603	0.01%
2021/07/23	9	28.11	10	28.15	28.10	-1	17,588	-0.01%
2021/07/22	9	28.12	12	28.45	28.20	-3	17,556	-0.02%
2021/07/21	73.3	28.25	0	0.00	28.05	73.3	17,414	0.42%
2021/07/20	12.2	31.29	0	0.00	31.20	12.2	16,072	0.08%
2021/07/19	14	31.65	1	31.70	31.65	13	15,731	0.08%
2021/07/16	4	31.74	1	31.80	31.75	3	15,823	0.02%
2021/07/15	16	32.00	0	0.00	31.95	16	15,840	0.10%
2021/07/14	3.4	32.33	0	0.00	32.10	3.4	15,771	0.02%
2021/07/13	2.2	32.48	3	32.52	32.20	-0.8	15,830	-0.01%
2021/07/12	0	0.00	10	32.60	32.65	-10	15,761	-0.06%
2021/07/09	1	32.65	0	0.00	32.70	1	15,802	0.01%
2021/07/08	12	32.94	51.3	32.87	32.80	-39.3	16,007	-0.25%
2021/07/07	4.3	32.74	4	32.70	32.75	0.3	16,035	0.00%
2021/07/06	0	0.00	5	32.68	32.70	-5	16,221	-0.03%
2021/07/05	5	32.67	7	32.79	32.55	-2	16,263	-0.01%
2021/07/02	8	32.19	21	32.22	32.35	-13	16,203	-0.08%
2021/07/01	0	0.00	3	31.05	31.05	-3	16,089	-0.02%
2021/06/30	0	0.00	1.3	31.00	31.00	-1.3	16,096	-0.01%
2021/06/28	1	30.50	0.1	30.90	30.80	0.9	16,267	0.01%
2021/06/25	0	0.00	26.2	30.92	30.80	-26.2	16,274	-0.16%
2021/06/24	2	30.40	0	0.00	30.40	2	16,354	0.01%
2021/06/23	2	30.60	0	0.00	30.40	2	16,487	0.01%
2021/06/22	2	30.53	0	0.00	30.40	2	16,918	0.01%
2021/06/21	1	30.60	0	0.00	30.30	1	17,834	0.01%
2021/06/18	8	30.66	0	0.00	30.65	8	18,194	0.04%
2021/06/17	5	30.89	0	0.00	30.60	5	18,405	0.03%
2021/06/16	0	0.00	2	30.85	30.60	-2	19,062	-0.01%
2021/06/15	4	30.21	0	0.00	30.15	4	19,614	0.02%
2021/06/11	1	30.20	0	0.00	30.15	1	19,612	0.01%
2021/06/10	27	30.14	0	0.00	30.25	27	19,681	0.14%
2021/06/07	3	30.37	1.4	30.57	30.55	1.6	19,818	0.01%
2021/06/04	3	30.88	0.3	31.10	30.95	2.7	19,841	0.01%
2021/06/03	2	31.15	6	31.20	31.25	-4	19,870	-0.02%
2021/06/02	3	31.40	0	0.00	31.35	3	19,923	0.02%
2021/06/01	13	31.16	25	31.47	31.40	-12	19,887	-0.06%
2021/05/31	21	30.56	5	30.75	30.75	16	19,846	0.08%
2021/05/28	3	30.55	6	29.99	30.55	-3	19,835	-0.02%
2021/05/27	0.8	29.70	5	29.55	29.55	-4.2	19,905	-0.02%
2021/05/26	6	29.88	0	0.00	29.70	6	19,518	0.03%
2021/05/25	27	29.62	11.1	29.51	29.55	15.9	19,581	0.08%
2021/05/21	13	29.14	0	0.00	29.10	13	19,682	0.07%
2021/05/20	0.1	29.35	0	0.00	29.20	0.1	19,584	0.00%
2021/05/19	2	29.00	0	0.00	29.15	2	19,594	0.01%
2021/05/18	4.1	28.50	0	0.00	28.70	4.1	19,648	0.02%
2021/05/17	12.1	28.31	0	0.00	27.90	12.1	19,605	0.06%
2021/05/14	4.9	29.57	0	0.00	29.55	4.9	19,375	0.03%
2021/05/13	1	29.95	89.1	29.65	29.70	-88.1	19,318	-0.46%
2021/05/12	14	29.84	27	30.07	30.00	-13	19,135	-0.07%
2021/05/11	6	30.71	0	0.00	30.50	6	18,813	0.03%
2021/05/10	8	30.82	0	0.00	31.20	8	18,683	0.04%
2021/05/07	7	31.01	26.8	31.08	31.15	-19.8	19,015	-0.10%
2021/05/06	6	30.72	1	31.00	30.75	5	19,568	0.03%
2021/05/05	6	30.95	10	30.89	30.80	-4	20,029	-0.02%
2021/05/04	8	30.97	32	30.66	31.15	-24	19,961	-0.12%
2021/05/03	34	31.80	16.1	31.81	31.65	17.9	19,780	0.09%
2021/04/29	1	32.50	0	0.00	32.70	1	19,586	0.01%
2021/04/28	6	32.63	0	0.00	32.70	6	19,594	0.03%
2021/04/27	5	32.64	2	32.80	32.60	3	19,730	0.02%
2021/04/26	0	0.00	0.3	32.80	32.80	-0.3	19,659	0.00%
2021/04/23	9	32.23	43.2	32.42	32.45	-34.2	19,574	-0.17%
2021/04/22	12	32.68	9	32.96	32.55	3	19,688	0.02%
2021/04/21	7	33.01	0.1	33.00	33.00	6.9	19,681	0.04%
2021/04/20	1	33.05	1	33.10	33.10	0	19,604	0.00%
2021/04/19	22.1	33.11	0	0.00	33.05	22.1	19,556	0.11%
2021/04/16	25	32.91	0	0.00	32.95	25	19,469	0.13%
2021/04/15	12	32.76	0	0.00	32.85	12	19,541	0.06%
2021/04/14	27	32.66	0	0.00	33.00	27	19,450	0.14%
2021/04/13	8	33.40	3.1	33.45	33.15	4.9	19,250	0.03%
2021/04/12	8	33.51	13	33.65	33.40	-5	19,191	-0.03%
2021/04/09	13	33.74	17.2	33.70	33.70	-4.2	19,040	-0.02%
2021/04/08	5	33.60	3	33.58	33.55	2	18,929	0.01%
2021/04/07	31	33.45	2.3	33.66	33.45	28.7	18,819	0.15%
2021/04/01	14	33.55	0	0.00	33.40	14	18,698	0.07%
2021/03/31	1	33.65	5	33.81	33.50	-4	18,637	-0.02%
2021/03/30	2	33.80	4	33.76	33.85	-2	18,519	-0.01%
2021/03/29	12	33.45	18	33.24	33.55	-6	18,451	-0.03%
2021/03/26	7	33.24	3	33.27	33.45	4	18,397	0.02%
2021/03/25	24	33.07	5	33.11	33.20	19	18,661	0.10%
2021/03/24	59	33.79	13	33.81	33.75	46	18,375	0.25%
2021/03/23	25	34.11	49	34.20	34.75	-24	17,678	-0.14%
2021/03/22	31	34.13	11.1	34.22	34.35	19.9	17,445	0.11%
2021/03/19	17	34.14	23	34.01	33.85	-6	17,615	-0.03%
2021/03/18	3	33.93	20.1	33.69	33.85	-17.1	17,268	-0.10%
2021/03/17	6	32.55	21	32.60	32.65	-15	16,685	-0.09%
2021/03/16	6.7	32.51	0	0.00	32.60	6.7	16,767	0.04%
2021/03/15	18	32.55	10	32.76	32.60	8	16,836	0.05%
2021/03/12	0	0.00	28	32.45	32.40	-28	16,874	-0.17%
2021/03/11	3.7	32.27	8	32.22	32.25	-4.4	16,894	-0.03%
2021/03/10	0	0.00	10	32.23	32.10	-10	16,992	-0.06%
2021/03/09	110	31.77	6	31.79	32.00	104	17,174	0.61%	大買/鉅額交易
2021/03/08	2	31.80	38	31.77	31.80	-36	17,336	-0.21%
2021/03/05	5	31.26	3	31.55	31.65	2	17,400	0.01%
2021/03/04	11	31.18	0	0.00	31.35	11	17,900	0.06%
2021/03/03	5	31.23	0	0.00	31.40	5	17,975	0.03%
2021/03/02	15	31.45	1	31.75	31.35	14	17,826	0.08%
2021/02/26	28	31.41	2	31.35	32.00	26	17,634	0.15%
2021/02/25	31	31.74	3.4	31.61	31.70	27.6	17,263	0.16%
2021/02/24	25	31.97	7	32.17	31.90	18	17,199	0.10%
2021/02/23	4	31.69	8	31.76	31.80	-4	17,047	-0.02%
2021/02/22	1	31.35	10.3	31.40	31.30	-9.3	16,982	-0.05%
2021/02/19	10	30.92	1	31.25	31.15	9	17,001	0.05%
2021/02/18	12	30.90	5	31.00	30.80	7	17,007	0.04%
2021/02/17	1	30.80	32	30.96	31.00	-31	17,080	-0.18%
2021/02/05	7	30.79	0	0.00	30.80	7	17,294	0.04%
2021/02/04	12	30.84	1	30.70	30.75	11	17,281	0.06%
2021/02/03	6.3	31.16	2	31.05	31.10	4.3	17,275	0.02%
2021/02/02	7	31.16	1	31.15	31.15	6	17,264	0.03%
2021/02/01	16	30.82	4	30.90	31.10	12	17,212	0.07%
2021/01/29	43	31.70	4	31.44	31.25	39	17,075	0.23%
2021/01/28	12	32.47	24	32.75	32.70	-12	16,547	-0.07%
2021/01/27	6	32.18	73.2	32.00	32.35	-67.2	15,969	-0.42%
2021/01/26	1	31.10	4	31.30	30.85	-3	15,400	-0.02%
2021/01/25	42	31.30	22	31.15	31.20	20	15,324	0.13%
2021/01/22	0	0.00	8	30.50	30.70	-8	15,169	-0.05%
2021/01/21	6	29.95	3	29.90	29.90	3	15,053	0.02%
2021/01/20	40	30.30	0	0.00	30.00	40	15,065	0.27%
2021/01/19	1	30.90	1	30.90	30.75	0	14,868	0.00%
2021/01/18	1	30.75	40.3	30.72	30.65	-39.3	14,940	-0.26%
2021/01/15	24	31.38	9	31.09	31.00	15	14,884	0.10%
2021/01/14	1	31.05	26	31.50	31.65	-25	14,880	-0.17%
2021/01/13	2	31.03	7.1	30.96	30.90	-5.1	14,588	-0.04%
2021/01/12	0	0.00	1	30.75	30.85	-1	14,473	-0.01%
2021/01/11	3	30.75	39	30.95	31.00	-36	14,358	-0.25%
2021/01/08	39	30.61	39	30.81	31.00	0	14,310	0.00%
2021/01/07	0	0.00	4	30.55	30.50	-4	14,310	-0.03%
2021/01/06	3.3	30.30	10	30.20	30.35	-6.7	14,332	-0.05%
2021/01/05	25	30.49	4	30.49	30.50	21	14,261	0.15%
2021/01/04	3	30.80	5	30.82	30.80	-2	14,338	-0.01%
2020/12/31	5	30.90	3	30.92	31.00	2	14,232	0.01%
2020/12/30	6	31.01	10	30.77	31.15	-4	14,284	-0.03%
2020/12/29	4	31.15	7	31.14	30.95	-3	14,241	-0.02%
2020/12/28	3	30.97	33.2	31.00	31.05	-30.2	14,242	-0.21%
2020/12/25	11	30.57	10	30.80	30.55	1	14,281	0.01%
2020/12/24	1	30.30	4.2	30.45	30.65	-3.2	14,304	-0.02%
2020/12/23	5.3	29.99	1	30.00	30.00	4.3	14,316	0.03%
2020/12/22	9	30.17	21	30.30	30.05	-12	14,312	-0.08%
2020/12/21	21	29.47	21.6	29.42	30.05	-0.6	14,500	0.00%
2020/12/18	5	30.38	6	30.36	30.20	-1	14,448	-0.01%
2020/12/17	19	30.32	8	30.41	30.40	11	14,367	0.08%
2020/12/16	1	30.75	16.2	30.90	31.05	-15.2	14,155	-0.11%
2020/12/15	25	30.23	32	30.19	30.05	-7	14,004	-0.05%
2020/12/14	38	30.95	3	30.68	31.05	35	13,637	0.26%
2020/12/11	12	31.38	2	31.70	31.60	10	13,407	0.07%
2020/12/10	0.2	31.50	5	31.70	31.65	-4.8	13,431	-0.04%
2020/12/09	76	32.12	3	32.17	32.15	73	13,358	0.55%
2020/12/08	18	31.87	7	32.06	31.80	11	13,298	0.08%
2020/12/07	13	31.59	7	31.44	31.55	6	13,328	0.05%
2020/12/04	5	31.18	15	31.15	31.30	-10	13,346	-0.07%
2020/12/03	4	31.15	3	31.35	31.30	1	13,311	0.01%
2020/12/02	27	31.40	31	31.09	31.45	-4	13,065	-0.03%
2020/12/01	4	30.61	8	30.65	30.65	-4	12,992	-0.03%
2020/11/30	8	30.93	21	31.17	29.85	-13	12,941	-0.10%
2020/11/27	15	30.81	25.2	30.75	30.95	-10.2	12,362	-0.08%
2020/11/26	0	0.00	3	30.25	30.30	-3	12,214	-0.02%
2020/11/25	1	30.00	0	0.00	30.05	1	12,470	0.01%
2020/11/24	22	30.34	14	30.30	30.25	8	12,502	0.06%
2020/11/23	2	30.05	0	0.00	30.10	2	12,574	0.02%
2020/11/20	1	30.05	1	30.05	30.05	0	12,639	0.00%
2020/11/19	2	30.00	6	30.02	29.95	-4	13,095	-0.03%
2020/11/18	2	30.10	57	30.16	30.15	-55	13,270	-0.41%
2020/11/17	2.2	30.15	4	30.18	30.30	-1.8	13,303	-0.01%
2020/11/16	5	30.16	0	0.00	30.40	5	13,666	0.04%
2020/11/13	10	29.87	21	29.89	30.30	-11	13,937	-0.08%
2020/11/12	0	0.00	1	29.05	29.20	-1	13,711	-0.01%
2020/11/10	3	29.23	3	29.20	29.15	0	13,896	0.00%
2020/11/09	0	0.00	32	29.26	29.50	-32	14,204	-0.23%
2020/11/06	0	0.00	14	29.26	29.15	-14	14,334	-0.10%
2020/11/05	10	29.15	6	29.20	29.10	4	14,507	0.03%
2020/11/04	0	0.00	9	29.02	29.00	-9	14,677	-0.06%
2020/11/03	1	28.85	1	28.70	28.75	0	14,804	0.00%
2020/11/02	9	28.26	3	28.40	28.35	6	14,923	0.04%
2020/10/30	11	28.62	0	0.00	28.50	11	15,195	0.07%
2020/10/29	6	28.75	1	28.70	28.70	5	15,516	0.03%
2020/10/28	6	29.52	2	29.43	29.15	4	15,648	0.03%
2020/10/27	6	29.03	0	0.00	29.00	6	15,788	0.04%
2020/10/26	72	29.35	10	29.25	29.30	62	15,965	0.39%
2020/10/23	14	28.90	5	29.00	28.85	9	15,965	0.06%
2020/10/22	3	28.45	5	28.50	28.75	-2	16,121	-0.01%
2020/10/21	9	28.71	0	0.00	28.55	9	16,129	0.06%
2020/10/20	4	29.00	0	0.00	28.95	4	16,591	0.02%
2020/10/19	5	28.90	1	28.80	28.80	4	17,134	0.02%
2020/10/15	8	29.51	5	29.80	29.10	3	17,940	0.02%
2020/10/14	32	29.09	0	0.00	29.05	32	18,796	0.17%
2020/10/13	2	28.55	0	0.00	28.70	2	19,194	0.01%
2020/10/12	3	28.93	1	29.05	28.85	2	19,999	0.01%
2020/10/08	1	29.70	17.5	29.66	29.70	-16.5	20,058	-0.08%
2020/10/07	18	29.35	1	29.60	29.35	17	20,337	0.08%
2020/10/06	2	29.78	5	29.76	29.75	-3	20,617	-0.01%
2020/10/05	1	29.90	8	29.70	29.55	-7	20,907	-0.03%
2020/09/30	6	29.97	7	30.20	29.80	-1	21,182	0.00%
2020/09/29	3	29.35	0	0.00	29.40	3	21,694	0.01%
2020/09/28	0	0.00	1	29.50	29.70	-1	22,677	0.00%
2020/09/25	1	29.00	10	29.15	29.15	-9	23,163	-0.04%
2020/09/24	16	29.11	2	29.25	28.85	14	23,278	0.06%
2020/09/23	3	29.75	8	30.16	29.95	-5	23,293	-0.02%
2020/09/22	2	29.00	0	0.00	29.10	2	23,223	0.01%
2020/09/21	4	29.58	0	0.00	29.50	4	23,384	0.02%
2020/09/18	4	29.78	7	29.81	29.85	-3	23,772	-0.01%
2020/09/17	6	29.78	1	30.25	29.65	5	24,067	0.02%
2020/09/16	7	30.40	8.1	30.44	30.10	-1.1	24,572	0.00%
2020/09/15	13	29.77	0	0.00	29.75	13	24,802	0.05%
2020/09/14	5	29.66	4	29.81	30.10	1	25,480	0.00%
2020/09/11	20	29.81	8	29.76	29.90	12	26,124	0.05%
2020/09/10	11	30.17	0	0.00	29.80	11	26,381	0.04%
2020/09/09	13	30.10	0	0.00	30.45	13	26,211	0.05%
2020/09/08	12	30.76	16.3	30.76	30.70	-4.3	26,220	-0.02%
2020/09/07	3	31.28	0	0.00	31.30	3	26,257	0.01%
2020/09/04	0	0.00	1	31.10	31.75	-1	26,490	0.00%
2020/09/03	14	31.89	5.4	31.89	31.70	8.6	26,531	0.03%
2020/09/02	1	32.15	0	0.00	32.25	1	26,768	0.00%
2020/09/01	1	32.35	1	32.30	32.35	0	26,957	0.00%
2020/08/31	8	32.54	7	32.95	31.90	1	26,976	0.00%
2020/08/28	14	32.68	0	0.00	32.60	14	26,817	0.05%
2020/08/27	1	33.10	0	0.00	33.15	1	26,914	0.00%
2020/08/26	3	33.47	3	33.45	33.60	0	26,905	0.00%
2020/08/25	8	33.43	9	33.87	34.00	-1	26,848	0.00%
2020/08/24	2	32.55	11	32.29	32.60	-9	26,739	-0.03%
2020/08/21	15	31.31	4	31.24	31.30	11	26,576	0.04%
2020/08/20	18	30.91	13	31.11	30.90	5	26,599	0.02%
2020/08/19	28	33.02	10.6	33.05	32.40	17.4	26,146	0.07%
2020/08/18	6	34.09	3	33.93	33.90	3	25,677	0.01%
2020/08/17	7	34.51	12	34.55	34.50	-5	25,642	-0.02%
2020/08/14	4	34.95	6	35.06	34.75	-2	25,563	-0.01%
2020/08/13	24	35.30	3	35.30	34.85	21	25,531	0.08%
2020/08/12	1	34.05	7	34.44	34.70	-6	25,390	-0.02%
2020/08/11	3	34.00	0	0.00	34.00	3	25,355	0.01%
2020/08/10	5	34.34	1	34.45	34.50	4	25,399	0.02%
2020/08/07	0	0.00	3	35.15	34.90	-3	25,411	-0.01%
2020/08/06	0	0.00	1	34.65	34.95	-1	25,295	0.00%
2020/08/05	6	34.88	12	35.13	34.90	-6	25,235	-0.02%
2020/08/04	29	34.75	8	34.73	35.00	21	24,978	0.08%
2020/08/03	4	34.45	1.2	33.85	33.85	2.8	24,798	0.01%
2020/07/31	1	34.55	4	34.73	34.50	-3	24,671	-0.01%
2020/07/30	1	34.60	2	34.40	34.60	-1	24,446	0.00%
2020/07/29	1	33.90	1	33.90	33.80	0	24,306	0.00%
2020/07/28	3	33.50	1	33.50	33.25	2	24,304	0.01%
2020/07/27	11	33.45	6	33.32	33.25	5	24,479	0.02%
2020/07/24	19	34.32	13.6	34.25	34.10	5.4	24,440	0.02%
2020/07/23	5	35.36	20	35.70	35.60	-15	23,976	-0.06%
2020/07/22	12	34.40	6	34.28	34.25	6	23,476	0.03%
2020/07/21	60.4	34.01	51	34.24	33.90	9.4	23,295	0.04%
2020/07/20	24	32.87	13	32.84	32.95	11	22,719	0.05%
2020/07/17	7	36.26	0	0.00	35.80	7	21,717	0.03%
2020/07/16	4	35.88	11	35.59	36.00	-7	21,458	-0.03%
2020/07/15	7.2	34.07	0	0.00	34.05	7.2	20,700	0.03%
2020/07/14	1	33.65	3	33.93	34.10	-2	20,543	-0.01%
2020/07/13	2.5	34.05	11	33.94	34.20	-8.5	20,361	-0.04%
2020/07/10	3	32.42	6	32.73	32.55	-3	20,175	-0.01%
2020/07/09	13	33.62	3	33.63	33.40	10	20,251	0.05%
2020/07/08	18	33.28	22.1	33.20	33.45	-4.1	19,957	-0.02%
2020/07/07	18	35.66	8	34.63	34.50	10	19,252	0.05%
2020/07/06	12	38.32	64.2	38.02	38.65	-52.2	18,297	-0.29%
2020/07/03	0	0.00	2.4	37.25	37.20	-2.4	17,841	-0.01%
2020/07/02	2.6	37.12	24.1	37.12	37.15	-21.5	17,796	-0.12%
2020/07/01	4	36.69	5	36.54	36.80	-1	17,701	-0.01%
2020/06/30	2	35.80	2.2	35.90	35.80	-0.2	17,522	0.00%
2020/06/29	2	35.10	47	35.41	35.65	-45	17,474	-0.26%
2020/06/24	3	35.70	6.1	36.04	35.65	-3.1	17,243	-0.02%
2020/06/23	6.6	35.97	10	35.68	36.00	-3.4	17,191	-0.02%
2020/06/22	0	0.00	8.4	34.97	34.80	-8.4	17,223	-0.05%
2020/06/19	1	34.20	12	34.63	34.65	-11	16,876	-0.07%
2020/06/18	11	33.90	22	33.53	34.00	-11	16,268	-0.07%
2020/06/17	3	32.05	22.3	32.05	32.25	-19.3	15,614	-0.12%
2020/06/15	3	31.15	17	31.24	31.10	-14	15,850	-0.09%
2020/06/12	1	30.15	1	30.00	30.70	0	15,963	0.00%
2020/06/11	1	31.60	14	31.19	30.65	-13	16,131	-0.08%
2020/06/10	2	31.43	3.6	31.44	31.45	-1.6	16,046	-0.01%
2020/06/09	1	31.45	37	31.20	31.15	-36	16,115	-0.22%
2020/06/08	5.2	30.25	181	30.15	30.45	-175.8	16,095	-1.09%	大賣/鉅額交易
2020/06/05	0	0.00	7.9	29.88	29.80	-7.9	15,920	-0.05%
2020/06/04	1	29.85	8	29.86	29.85	-7	15,885	-0.04%
2020/06/03	12	29.64	17	29.53	29.55	-5	15,994	-0.03%
2020/06/02	1	29.20	19	29.18	29.15	-18	15,975	-0.11%
2020/06/01	2	28.95	17	28.99	29.00	-15	15,911	-0.09%
2020/05/29	3	28.20	2	28.35	28.60	1	15,862	0.01%
2020/05/28	10	28.70	16	28.73	28.50	-6	15,593	-0.04%
2020/05/27	10	28.45	22	28.45	28.60	-12	15,671	-0.08%
2020/05/26	1	28.30	19	28.39	28.20	-18	15,660	-0.11%
2020/05/25	2	27.85	0.9	28.20	28.20	1.1	15,661	0.01%
2020/05/22	2	28.13	20	28.23	28.40	-18	15,642	-0.12%
2020/05/21	0	0.00	12	28.42	28.35	-12	15,516	-0.08%
2020/05/20	1	28.45	2	28.55	28.15	-1	15,471	-0.01%
2020/05/19	2	28.20	13.2	28.14	28.30	-11.2	15,304	-0.07%
2020/05/18	11	27.60	25	27.76	27.55	-14	15,109	-0.09%
2020/05/15	5	28.15	14	28.19	28.10	-9	14,963	-0.06%
2020/05/14	16	27.91	17	27.96	27.95	-1	14,826	-0.01%
2020/05/13	6	27.57	2.7	27.51	27.55	3.3	14,627	0.02%
2020/05/12	1	27.50	0	0.00	27.50	1	14,527	0.01%
2020/05/11	3	27.88	10.3	27.92	27.80	-7.3	14,438	-0.05%
2020/05/08	33	27.69	0	27.45	27.45	33	14,348	0.23%
2020/05/07	17	27.76	22	27.74	27.70	-5	14,148	-0.04%
2020/05/06	20	27.73	5	27.90	27.80	15	14,116	0.11%
2020/05/05	0	0.00	14	27.91	27.75	-14	14,084	-0.10%
2020/05/04	25	27.27	5	27.15	27.85	20	14,076	0.14%
2020/04/30	12	27.93	39	28.11	28.25	-27	14,023	-0.19%
2020/04/29	20	27.56	4	27.34	27.70	16	13,812	0.12%
2020/04/28	5	26.68	10	26.75	26.90	-5	13,693	-0.04%
2020/04/27	6	26.53	3	26.48	26.50	3	14,075	0.02%
2020/04/24	10	25.90	13	25.91	26.00	-3	14,009	-0.02%
2020/04/23	5	25.65	10	25.86	26.00	-5	14,093	-0.04%
2020/04/22	8	25.44	5	25.10	25.55	3	14,082	0.02%
2020/04/21	18	25.48	11	25.76	25.30	7	14,140	0.05%
2020/04/20	5	25.95	50	26.15	26.00	-45	14,000	-0.32%
2020/04/17	41	26.23	5	26.44	26.05	36	13,943	0.26%
2020/04/16	0	0.00	31	26.12	26.20	-31	13,857	-0.22%
2020/04/15	6	26.47	6	26.46	26.50	0	13,799	0.00%
2020/04/14	15	26.78	30	26.55	26.70	-15	13,667	-0.11%
2020/04/13	5	25.50	2	25.45	25.65	3	13,389	0.02%
2020/04/10	3	25.20	5	25.20	25.25	-2	13,364	-0.01%
2020/04/09	18	25.31	5	25.15	25.05	13	13,461	0.10%
2020/04/08	13	25.19	0	0.00	25.10	13	13,400	0.10%
2020/04/07	15	25.36	21	25.40	25.20	-6	13,319	-0.05%
2020/04/06	3	25.00	0	0.00	25.15	3	13,189	0.02%
2020/04/01	0	0.00	35	24.35	24.40	-35	12,942	-0.27%
2020/03/31	0	0.00	1.1	24.22	24.50	-1.1	12,762	-0.01%
2020/03/30	1	23.90	9	23.61	23.85	-8	12,531	-0.06%
2020/03/27	14	24.26	30	23.93	23.75	-16	12,401	-0.13%
2020/03/26	115	24.24	10	24.00	24.00	105	12,097	0.87%	大買/鉅額交易
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	1	20.70	4	20.99	21.10	-3	11,524	-0.03%
2020/03/23	5	19.15	0	0.00	19.20	5	11,424	0.04%
2020/03/20	16	20.22	9.2	20.02	20.40	6.8	11,436	0.06%
2020/03/19	3	19.00	0	18.90	18.65	3	11,212	0.03%
2020/03/18	62	20.65	22	20.59	20.10	40	10,953	0.37%
2020/03/17	10	20.93	3	20.80	20.80	7	10,800	0.06%
2020/03/16	9	22.38	8	22.73	22.15	1	10,897	0.01%
2020/03/13	6	22.21	0	0.00	23.00	6	10,808	0.06%
2020/03/12	8	24.06	22	23.98	23.65	-14	10,546	-0.13%
2020/03/11	5	24.70	1	25.10	24.70	4	10,399	0.04%
2020/03/10	2	25.00	0	0.00	25.05	2	10,345	0.02%
2020/03/09	7	25.40	11	25.68	25.30	-4	10,423	-0.04%
2020/03/06	12.1	26.31	0	0.00	26.25	12.1	10,701	0.11%
2020/03/05	6.9	27.29	0	0.00	27.20	6.9	10,607	0.07%
2020/03/04	0	0.00	10	27.18	27.20	-10	10,769	-0.09%
2020/03/03	0	0.00	10	27.05	26.90	-10	10,713	-0.09%
2020/03/02	9	26.62	0	0.00	26.55	9	10,732	0.08%
2020/02/27	0	0.00	4	27.10	27.05	-4	10,841	-0.04%
2020/02/26	2	27.05	0	0.00	27.10	2	10,759	0.02%
2020/02/25	13	27.20	0	0.00	27.25	13	10,791	0.12%
2020/02/24	0	0.00	2	27.55	27.45	-2	10,898	-0.02%
2020/02/20	0	0.00	1	28.00	28.10	-1	11,198	-0.01%
2020/02/19	4	27.98	0	0.00	28.10	4	11,376	0.04%
2020/02/18	2	27.68	0	0.00	27.85	2	11,906	0.02%
2020/02/17	1	27.60	0	0.00	27.60	1	12,063	0.01%
2020/02/13	0	0.00	36	28.22	28.30	-36	12,462	-0.29%
2020/02/12	2	28.25	0	0.00	28.25	2	12,603	0.02%
2020/02/11	5	28.00	0	0.00	28.00	5	12,951	0.04%
2020/02/10	1	27.85	0	0.00	27.95	1	13,055	0.01%
2020/02/06	5	28.11	7	28.04	28.25	-2	13,598	-0.01%
2020/02/05	2	27.80	3	27.75	27.80	-1	13,831	-0.01%
2020/02/04	0	0.00	6	27.65	28.00	-6	13,873	-0.04%
2020/02/03	6	26.97	44	26.93	27.00	-38	14,180	-0.27%
2020/01/31	5	27.55	0	0.00	27.25	5	14,150	0.04%
2020/01/30	39	27.18	6	27.25	27.20	33	14,227	0.23%
2020/01/20	2	29.20	1	29.25	29.40	1	13,968	0.01%
2020/01/16	0	0.00	18	28.76	28.90	-18	14,048	-0.13%
2020/01/15	0	0.00	36	28.92	28.90	-36	14,243	-0.25%
2020/01/14	0	0.00	20	28.53	28.85	-20	14,230	-0.14%
2020/01/13	3	28.80	0	0.00	28.75	3	14,328	0.02%
2020/01/10	2.2	28.79	0	0.00	28.75	2.2	14,387	0.02%
2020/01/09	17	28.59	46	28.61	28.70	-29	14,426	-0.20%
2020/01/08	0.4	28.10	0	0.00	28.10	0.4	14,552	0.00%
2020/01/07	1	28.10	35.4	28.30	28.50	-34.4	14,568	-0.24%
2020/01/06	0	0.00	1	28.05	28.00	-1	14,593	-0.01%
2020/01/03	1	28.35	2	28.25	28.30	-1	14,687	-0.01%
2019/12/31	2	28.40	0	0.00	28.35	2	14,712	0.01%
2019/12/30	0	0.00	2	28.60	28.60	-2	14,838	-0.01%
2019/12/27	10	29.00	18	28.85	28.90	-8	14,891	-0.05%
2019/12/24	10	29.00	0	0.00	28.70	10	15,224	0.07%
2019/12/23	5	29.35	7	29.44	29.15	-2	15,260	-0.01%
2019/12/20	10	29.90	10	29.80	29.50	0	15,401	0.00%
2019/12/19	0	0.00	20	29.68	29.75	-20	15,800	-0.13%
2019/12/18	0	0.00	20	29.75	29.85	-20	16,361	-0.12%
2019/12/17	0	0.00	36.1	29.55	29.80	-36.1	16,488	-0.22%
2019/12/16	0	0.00	126	29.35	29.30	-126	16,446	-0.77%	大賣/鉅額交易
2019/12/13	0	0.00	11	29.85	29.85	-11	16,464	-0.07%
2019/12/12	7	29.76	9	29.68	29.60	-2	16,528	-0.01%
2019/12/11	12	29.75	18	29.71	29.50	-6	16,473	-0.04%
2019/12/10	1	29.30	0	0.00	29.45	1	16,087	0.01%
2019/12/09	0	0.00	7	29.16	29.20	-7	16,067	-0.04%
2019/12/06	57	29.29	11	29.41	29.20	46	16,193	0.28%
2019/12/05	0	0.00	2	29.05	29.00	-2	16,010	-0.01%
2019/12/04	5	28.86	47	28.61	29.00	-42	16,134	-0.26%
2019/12/03	9	29.01	8	28.79	28.90	1	16,043	0.01%
2019/12/02	0	0.00	5	27.80	27.80	-5	15,582	-0.03%
2019/11/29	5	28.04	0	0.00	27.70	5	15,501	0.03%
2019/11/28	2	28.63	0	0.00	28.55	2	15,398	0.01%
2019/11/27	7	28.56	11	28.68	29.00	-4	15,720	-0.03%
2019/11/25	0	0.00	0.6	28.85	28.95	-0.6	15,329	0.00%
2019/11/22	50	29.15	22	29.20	29.20	28	15,395	0.18%
2019/11/21	54	29.16	12	29.12	29.10	42	15,428	0.27%
2019/11/20	0	0.00	7	29.36	29.40	-7	15,357	-0.05%
2019/11/19	22	29.15	59	29.23	29.25	-37	15,375	-0.24%
2019/11/18	0	0.00	23	28.96	29.00	-23	15,283	-0.15%
2019/11/15	7	28.86	22	28.95	28.65	-15	15,348	-0.10%
2019/11/14	8	28.45	8.2	28.41	28.45	-0.2	14,816	0.00%
2019/11/13	13	28.24	48	28.36	28.15	-35	14,716	-0.24%
2019/11/12	12	27.86	0	0.00	27.80	12	14,432	0.08%
2019/11/11	10	28.10	6.2	28.04	27.90	3.8	14,370	0.03%
2019/11/08	0	0.00	18	28.23	28.35	-18	14,454	-0.12%
2019/11/07	4	27.41	1	27.70	27.40	3	14,066	0.02%
2019/11/06	13	27.13	86.2	27.21	27.25	-73.2	13,955	-0.52%
2019/11/05	3	27.80	1.5	27.75	27.85	1.5	13,638	0.01%
2019/11/04	60	28.35	13	28.40	28.40	47	13,530	0.35%
2019/11/01	49	27.88	14.2	28.03	28.00	34.8	13,342	0.26%
2019/10/31	101	28.01	71.3	27.92	27.95	29.7	13,405	0.22%	大買/
2019/10/30	2	27.28	0	0.00	27.45	2	13,076	0.02%
2019/10/29	10	27.75	1.1	27.39	27.40	8.9	13,054	0.07%
2019/10/28	55	27.76	2	27.90	27.80	53	12,961	0.41%
2019/10/25	22	27.45	5	27.50	27.50	17	12,842	0.13%
2019/10/24	0	0.00	32	27.27	27.35	-32	12,854	-0.25%
2019/10/23	0	0.00	28	27.18	27.20	-28	12,839	-0.22%
2019/10/22	0	0.00	30	26.88	26.85	-30	12,684	-0.24%
2019/10/21	5	26.70	29	26.71	26.70	-24	12,887	-0.19%
2019/10/18	1	26.40	1	26.50	26.35	0	13,179	0.00%
2019/10/17	12	26.44	13	26.42	26.50	-1	13,667	-0.01%
2019/10/16	2	26.25	3	26.20	26.50	-1	13,844	-0.01%
2019/10/15	7	26.15	18	26.35	26.20	-11	13,844	-0.08%
2019/10/14	57	26.31	5.1	26.31	26.30	51.9	13,859	0.37%
2019/10/08	4	26.21	25.7	26.22	26.25	-21.7	13,737	-0.16%
2019/10/07	0	0.00	2	26.20	26.20	-2	13,745	-0.01%
2019/10/04	5	26.00	29	26.13	26.15	-24	13,782	-0.17%
2019/10/03	20	25.85	8.1	25.82	25.90	11.9	13,608	0.09%
2019/10/02	0	0.00	10	25.50	25.50	-10	13,621	-0.07%
2019/09/27	15	25.19	18	25.11	25.05	-3	13,417	-0.02%
2019/09/26	10	26.25	10	25.90	26.00	0	13,272	0.00%
2019/09/25	82	26.14	10.5	26.11	26.20	71.5	13,181	0.54%
2019/09/24	21	26.21	45	26.08	26.10	-24	13,081	-0.18%
2019/09/23	22	26.03	9.2	25.85	26.00	12.8	12,571	0.10%
2019/09/20	11	25.30	15	25.35	25.20	-4	12,048	-0.03%
2019/09/19	0	0.00	4	25.16	25.15	-4	11,799	-0.03%
2019/09/18	10	25.15	20	25.08	25.15	-10	11,715	-0.09%
2019/09/17	0	0.00	1	25.00	24.90	-1	11,552	-0.01%
2019/09/12	0	0.00	5	24.60	24.60	-5	11,424	-0.04%
2019/09/11	0.3	24.90	0.3	24.90	24.95	-0.1	11,491	0.00%
2019/09/10	7.2	25.01	1	25.10	25.10	6.2	11,467	0.05%
2019/09/09	5	25.00	1	25.00	25.00	4	11,287	0.04%
2019/09/06	2	25.10	26	25.13	25.00	-24	11,269	-0.21%
2019/09/05	2	24.78	2	24.88	24.85	0	11,122	0.00%
2019/09/04	0	0.00	19	24.80	24.85	-19	11,087	-0.17%
2019/09/03	1	24.80	2	24.75	24.75	-1	11,124	-0.01%
2019/09/02	10	24.85	50	24.99	24.80	-40	11,532	-0.35%
2019/08/30	0	0.00	23	24.84	24.90	-23	11,450	-0.20%
2019/08/29	1	24.25	0	0.00	24.30	1	11,176	0.01%
2019/08/28	1	24.25	0	0.00	24.35	1	11,218	0.01%
2019/08/27	26	24.50	64.1	24.49	24.40	-38.1	11,426	-0.33%
2019/08/26	13	23.98	10	23.96	24.30	3	12,069	0.02%
2019/08/23	0	0.00	89	24.55	24.50	-89	11,948	-0.74%
2019/08/22	2	24.25	4	24.40	24.55	-2	11,966	-0.02%
2019/08/21	0	0.00	7.1	24.31	24.35	-7.1	12,028	-0.06%
2019/08/20	17	24.12	5	24.11	24.25	12	11,908	0.10%
2019/08/19	10	23.60	5	23.70	23.70	5	11,779	0.04%
2019/08/16	2	23.28	0	0.00	23.60	2	11,818	0.02%
2019/08/15	0	0.00	5	23.40	23.50	-5	11,715	-0.04%
2019/08/14	5	23.57	5	23.55	23.55	0	11,736	0.00%
2019/08/13	0	0.00	8	23.30	23.35	-8	11,695	-0.07%
2019/08/12	1	22.55	35	22.51	22.50	-34	11,628	-0.29%
2019/08/08	4	22.44	1	22.45	22.40	3	11,803	0.03%
2019/08/07	10	22.52	6	22.30	22.30	4	11,897	0.03%
2019/08/06	15	22.14	2	21.80	22.30	13	12,198	0.11%
2019/08/05	57	22.50	40	22.62	22.45	17	12,441	0.14%
2019/08/02	126	22.86	8	22.84	22.80	118	12,476	0.95%	大買/鉅額交易
2019/08/01	0	0.00	20	23.15	23.25	-20	12,473	-0.16%
2019/07/31	12	23.36	52	23.30	23.30	-40	12,473	-0.32%
2019/07/30	5	23.75	0	0.00	23.55	5	12,454	0.04%
2019/07/29	0	0.00	5	23.20	23.45	-5	12,455	-0.04%
2019/07/25	0	0.00	81	23.86	23.85	-81	12,380	-0.65%
2019/07/24	20	24.53	11	24.49	24.15	9	12,430	0.07%
2019/07/23	1	24.40	3.9	24.30	24.40	-2.9	12,412	-0.02%
2019/07/22	8	23.91	24	23.75	23.70	-16	12,132	-0.13%
2019/07/19	64	25.38	198.4	25.33	25.30	-134.4	11,735	-1.15%	大賣/鉅額交易
2019/07/18	61	25.06	4.1	25.13	25.10	56.9	11,203	0.51%
2019/07/17	0	0.00	12	24.95	25.00	-12	11,151	-0.11%
2019/07/16	0	0.00	55.5	25.05	25.15	-55.5	11,174	-0.50%
2019/07/15	1	25.05	62	25.07	25.05	-61	11,285	-0.54%
2019/07/12	18	25.15	20	25.05	25.05	-2	11,573	-0.02%
2019/07/11	47	24.92	10	24.93	24.90	37	11,869	0.31%
2019/07/10	34	24.59	18	24.49	24.75	16	12,204	0.13%
2019/07/09	10	24.46	147	24.35	24.35	-137	12,318	-1.11%	大賣/鉅額交易
2019/07/08	22	24.36	2	24.50	24.50	20	12,482	0.16%
2019/07/05	0	0.00	1	24.35	24.15	-1	12,679	-0.01%
2019/07/04	5	24.20	1	24.20	24.30	4	12,992	0.03%
2019/07/03	8	24.15	0	0.00	24.15	8	13,292	0.06%
2019/07/01	0	0.00	18	24.33	24.30	-18	14,354	-0.13%
2019/06/28	10	24.20	2	24.20	24.20	8	14,718	0.05%
2019/06/27	16	24.19	79	24.20	24.30	-63	14,990	-0.42%
2019/06/26	20	24.05	5	23.90	24.10	15	15,236	0.10%
2019/06/25	2	24.00	20	23.95	23.90	-18	15,637	-0.12%
2019/06/24	14	24.04	1	24.00	24.00	13	17,063	0.08%
2019/06/21	12	24.05	10	24.00	23.95	2	18,037	0.01%
2019/06/14	1	23.75	0	0.00	23.75	1	18,554	0.01%
2019/06/12	0	0.00	2	23.70	23.90	-2	18,891	-0.01%
2019/06/11	1	23.80	3	23.78	23.80	-2	18,974	-0.01%
2019/06/10	3	24.22	46	24.13	24.10	-43	18,880	-0.23%
2019/06/06	0	0.00	4	22.88	22.85	-4	18,457	-0.02%
2019/06/05	0	0.00	14	22.90	22.95	-14	18,424	-0.08%
2019/06/04	2	22.40	0	0.00	22.45	2	18,383	0.01%
2019/06/03	53	22.50	21	22.08	22.15	32	18,382	0.17%
2019/05/31	50	22.24	33.5	22.36	22.50	16.5	18,145	0.09%
2019/05/30	0	0.00	13.3	23.50	23.40	-13.3	17,344	-0.08%
2019/05/29	21	23.18	0	0.00	23.10	21	17,420	0.12%
2019/05/28	2	23.10	3	23.42	23.80	-1	17,369	-0.01%
2019/05/27	0	0.00	2	23.15	23.05	-2	17,195	-0.01%
2019/05/24	2	23.30	12	23.20	22.95	-10	17,216	-0.06%
2019/05/23	0	0.00	1	23.15	23.10	-1	17,142	-0.01%
2019/05/22	2	22.80	25	22.90	22.95	-23	17,059	-0.13%
2019/05/21	0	0.00	1	23.00	22.95	-1	17,077	-0.01%
2019/05/20	1	22.70	0	0.00	22.65	1	16,949	0.01%
2019/05/17	1	22.70	0	0.00	22.55	1	16,891	0.01%
2019/05/16	42.6	23.02	31.7	23.00	23.00	10.8	16,731	0.06%
2019/05/15	1.6	23.34	20	23.50	23.50	-18.4	16,585	-0.11%
2019/05/14	141	23.40	14	22.51	23.20	127	16,539	0.77%	大買/鉅額交易
2019/05/13	17	23.38	1	23.30	23.05	16	16,265	0.10%
2019/05/10	50	24.85	0.1	24.55	24.55	49.9	15,941	0.31%
2019/05/09	1	24.80	0	0.00	24.55	1	15,889	0.01%
2019/05/08	0	0.00	5	25.50	25.45	-5	15,766	-0.03%
2019/05/07	2	25.00	18	25.37	25.50	-16	15,905	-0.10%
2019/05/06	8	24.90	0	0.00	24.90	8	16,503	0.05%
2019/05/03	3	25.55	4.4	25.61	25.65	-1.4	16,426	-0.01%
2019/05/02	17	25.63	1	25.70	25.55	16	16,404	0.10%
2019/04/30	1	25.00	9	25.28	25.60	-8	16,271	-0.05%
2019/04/29	24	24.76	0.3	24.90	24.95	23.7	16,103	0.15%
2019/04/26	1	25.20	0	0.00	25.25	1	16,098	0.01%
2019/04/25	1	25.35	10	25.33	25.35	-9	16,093	-0.06%
2019/04/24	16	25.20	0	0.00	25.25	16	16,042	0.10%
2019/04/23	1	25.00	21	24.80	25.25	-20	16,059	-0.12%
2019/04/22	11.1	25.06	5	25.19	25.15	6.1	15,843	0.04%
2019/04/19	42.1	25.70	18	25.55	25.35	24.1	15,637	0.15%
2019/04/18	1.1	26.01	13	25.92	25.70	-11.9	15,442	-0.08%
2019/04/17	0	0.00	6	26.15	25.75	-6	15,131	-0.04%
2019/04/16	7	25.76	128.3	25.88	26.00	-121.3	14,747	-0.82%	大賣/鉅額交易
2019/04/15	5	25.35	7	25.44	25.45	-2	14,327	-0.01%
2019/04/12	30	25.30	21	25.22	25.20	9	14,136	0.06%
2019/04/11	10	25.30	7.3	25.32	25.25	2.7	13,960	0.02%
2019/04/10	2	25.05	10.1	25.10	25.15	-8.1	13,627	-0.06%
2019/04/09	10	24.80	13.7	24.94	24.90	-3.7	13,305	-0.03%
2019/04/08	37	25.08	38	25.06	25.10	-1	12,986	-0.01%
2019/04/03	31	24.55	32	24.43	24.60	-1	12,377	-0.01%
2019/04/02	14	24.11	5.1	24.01	24.15	8.9	11,849	0.08%
2019/04/01	6	23.93	30	23.91	23.95	-24	11,455	-0.21%
2019/03/29	29.1	23.90	109	23.76	23.70	-79.9	11,079	-0.72%	大賣/
2019/03/28	12	23.74	11	23.75	23.75	1	10,799	0.01%
2019/03/27	44.7	23.84	156	23.80	23.75	-111.3	10,385	-1.07%	大賣/鉅額交易
2019/03/26	65	22.89	39	22.86	22.95	26	8,924	0.29%
2019/03/25	6	22.20	119	21.58	22.25	-113	7,985	-1.42%	大賣/鉅額交易
2019/03/22	4	21.66	17	21.70	21.75	-13	7,552	-0.17%
2019/03/21	10	21.55	19	21.55	21.50	-9	7,375	-0.12%
2019/03/20	41	21.42	15	21.40	21.45	26	7,320	0.36%
2019/03/19	0	0.00	4	21.44	21.40	-4	7,288	-0.05%
2019/03/15	2	21.20	0	0.00	20.70	2	7,122	0.03%
2019/03/14	12	21.30	4	21.30	21.20	8	6,784	0.12%
2019/03/13	2	20.98	0	0.00	21.00	2	6,751	0.03%
2019/03/08	5	20.70	0	0.00	20.65	5	6,954	0.07%
2019/03/07	0	0.00	2	21.00	21.00	-2	6,980	-0.03%
2019/03/06	0	0.00	2	21.25	21.20	-2	6,975	-0.03%
2019/03/05	3	21.25	2	21.33	21.20	1	7,029	0.01%
2019/02/27	0	0.00	5	21.29	21.35	-5	7,021	-0.07%
2019/02/26	0	0.00	38	21.37	21.30	-38	6,949	-0.55%
2019/02/25	6	21.34	0.1	21.40	21.40	5.9	6,886	0.09%
2019/02/22	22	21.28	3	21.28	21.30	19	6,911	0.27%
2019/02/21	0	0.00	7	21.15	21.15	-7	6,981	-0.10%
2019/02/20	0	0.00	0.3	21.20	21.20	-0.3	7,015	0.00%
2019/02/19	1	21.15	4.2	21.15	21.15	-3.2	7,018	-0.05%
2019/02/18	2	21.00	0	0.00	21.10	2	7,180	0.03%
2019/02/14	3	21.07	0	0.00	21.00	3	7,261	0.04%
2019/02/12	14	21.25	7	21.23	21.10	7	7,220	0.10%
2019/02/11	3	21.25	0	0.00	21.30	3	7,158	0.04%
2019/01/29	0	0.00	10.1	21.00	21.00	-10.1	7,104	-0.14%
2019/01/28	8	21.31	39.2	21.28	21.30	-31.2	7,115	-0.44%
2019/01/25	27	20.95	27	20.98	21.30	0	7,064	0.00%
2019/01/24	2	20.00	0	0.00	20.50	2	6,412	0.03%
2019/01/23	0	0.00	5	19.85	20.00	-5	6,466	-0.08%
2019/01/21	4.2	20.00	2	20.20	20.00	2.2	6,511	0.03%
2019/01/18	0	0.00	6	20.07	20.10	-6	6,609	-0.09%
2019/01/16	2	19.78	1.1	19.70	19.75	0.9	6,767	0.01%
2019/01/14	14	19.31	0	0.00	19.40	14	6,741	0.21%
2019/01/11	4	19.38	4	19.30	19.35	0	6,793	0.00%
2019/01/09	0	0.00	4	19.33	19.40	-4	6,802	-0.06%
2019/01/08	10	18.95	0	0.00	19.00	10	6,849	0.15%
2019/01/07	0	0.00	2	19.00	19.15	-2	6,925	-0.03%
2019/01/04	1	18.85	0.1	18.85	18.75	0.9	7,115	0.01%
2019/01/03	0	0.00	1	19.00	18.95	-1	7,581	-0.01%
2018/12/27	2	19.00	2	19.10	18.95	0	8,246	0.00%
2018/12/25	1	18.75	14	18.93	18.75	-13	8,407	-0.15%
2018/12/22	12	18.66	0	0.00	18.70	12	8,431	0.14%
2018/12/21	21	18.60	0	0.00	18.60	21	8,569	0.25%
2018/12/20	2	18.70	0	0.00	18.75	2	8,538	0.02%
2018/12/19	3	18.90	0	0.00	18.80	3	8,549	0.04%
2018/12/18	2	18.80	0	0.00	18.75	2	8,614	0.02%
2018/12/17	3	19.10	3	19.10	19.10	0	8,654	0.00%
2018/12/14	2	19.10	11	19.10	19.20	-9	8,665	-0.10%
2018/12/13	1	19.10	0	0.00	19.25	1	8,785	0.01%
2018/12/06	3	19.10	0	0.00	19.00	3	9,480	0.03%
2018/12/05	0	0.00	4	19.80	19.70	-4	9,434	-0.04%
2018/12/04	0	0.00	42	20.05	20.15	-42	9,642	-0.44%
2018/12/03	14	20.03	12	20.09	20.10	2	9,660	0.02%
2018/11/28	40	19.40	0	0.00	19.50	40	9,397	0.43%
2018/11/27	0	0.00	2	19.05	19.45	-2	9,359	-0.02%
2018/11/26	0	0.00	2	18.85	18.95	-2	9,379	-0.02%
2018/11/22	0	0.00	7	18.93	18.95	-7	9,425	-0.07%
2018/11/21	7	18.84	0	0.00	18.80	7	9,487	0.07%
2018/11/20	20	19.18	0	0.00	19.15	20	9,480	0.21%
2018/11/19	0	0.00	2	19.60	19.70	-2	9,441	-0.02%
2018/11/15	1	18.80	52.3	18.94	19.30	-51.3	9,380	-0.55%
2018/11/14	2	18.70	30	18.65	18.55	-28	9,240	-0.30%
2018/11/13	3	18.58	5	18.55	18.90	-2	9,247	-0.02%
2018/11/12	9	18.87	11	18.98	19.05	-2	9,272	-0.02%
2018/11/09	2	18.55	1	18.65	18.65	1	9,244	0.01%
2018/11/08	0	0.00	4	18.85	18.70	-4	9,305	-0.04%
2018/11/07	0	0.00	20	18.75	18.85	-20	9,384	-0.21%
2018/11/06	0	0.00	7	18.47	18.50	-7	9,524	-0.07%
2018/11/05	2	18.60	0	0.00	18.65	2	9,450	0.02%
2018/11/02	3	18.60	0	0.00	18.55	3	9,374	0.03%
2018/11/01	0	0.00	6	18.82	19.00	-6	9,231	-0.06%
2018/10/31	63.1	18.31	16	18.60	18.90	47.1	9,220	0.51%
2018/10/30	4	18.04	0	0.00	18.00	4	9,115	0.04%
2018/10/29	1	18.20	0	0.00	18.05	1	9,168	0.01%
2018/10/26	2	18.00	2.1	18.08	18.20	-0.1	9,224	0.00%
2018/10/24	0	0.00	10	18.00	17.85	-10	9,787	-0.10%
2018/10/23	3	17.53	3	17.60	17.60	0	9,879	0.00%
2018/10/19	12	17.28	12	17.20	17.55	0	10,149	0.00%
2018/10/17	5	17.55	0	0.00	17.55	5	10,214	0.05%
2018/10/16	4	17.50	0	0.00	17.50	4	10,373	0.04%
2018/10/15	1.1	17.71	0	0.00	17.75	1.1	10,421	0.01%
2018/10/12	2	17.23	14	17.75	17.90	-12	10,633	-0.11%
2018/10/11	21	17.07	45	17.16	17.00	-24	10,687	-0.22%
2018/10/09	3	18.25	2	18.35	18.20	1	10,898	0.01%
2018/10/08	22	18.20	62	18.13	18.25	-40	10,918	-0.37%
2018/10/05	35	18.69	8	18.83	18.65	27	10,818	0.25%
2018/10/04	7	19.53	0	0.00	19.50	7	10,568	0.07%
2018/10/03	2	19.85	0	0.00	19.75	2	10,558	0.02%
2018/10/02	3	19.87	3	19.85	19.85	0	10,591	0.00%
2018/10/01	2	20.03	0	0.00	19.90	2	10,760	0.02%
2018/09/28	7	19.99	3	20.10	19.90	4	10,955	0.04%
2018/09/26	4	19.90	7	19.89	19.85	-3	11,740	-0.03%
2018/09/25	7	19.85	3	19.95	19.95	4	11,850	0.03%
2018/09/21	4	19.70	0	0.00	19.85	4	11,892	0.03%
2018/09/20	2	19.80	6	19.81	19.70	-4	11,897	-0.03%
2018/09/19	3	19.75	2	19.80	19.75	1	12,040	0.01%
2018/09/18	31	19.67	2	19.60	19.55	29	12,009	0.24%
2018/09/17	18	20.13	0	0.00	20.10	18	11,833	0.15%
2018/09/14	50	20.16	4	20.39	20.50	46	11,705	0.39%
2018/09/13	0	0.00	1	20.40	20.40	-1	11,559	-0.01%
2018/09/12	3	20.23	0	0.00	20.20	3	11,603	0.03%
2018/09/11	0	0.00	6.2	20.51	20.50	-6.2	11,681	-0.05%
2018/09/10	25	20.50	0	0.00	20.20	25	11,925	0.21%
2018/09/07	14	21.25	0	0.00	21.20	14	11,970	0.12%
2018/09/06	1	21.30	2	21.35	21.35	-1	11,988	-0.01%
2018/09/05	2	21.45	1	21.55	21.45	1	12,140	0.01%
2018/09/04	10.1	21.60	0	0.00	21.60	10.1	12,217	0.08%
2018/09/03	21.1	21.60	0	0.00	21.60	21.1	12,343	0.17%
2018/08/31	7	21.50	0	0.00	21.75	7	12,387	0.06%
2018/08/30	5	21.65	5	21.85	21.70	0	12,372	0.00%
2018/08/29	3.1	21.56	7	21.59	21.70	-3.9	12,476	-0.03%
2018/08/28	8	21.43	0	0.00	21.45	8	12,600	0.06%
2018/08/27	5.5	21.32	0	0.00	21.35	5.5	12,847	0.04%
2018/08/24	4	21.33	2	21.25	21.30	2	12,975	0.02%
2018/08/23	7	21.48	0	0.00	21.45	7	13,335	0.05%
2018/08/22	5	21.40	1	21.35	21.35	4	13,642	0.03%
2018/08/21	11	21.30	0	0.00	21.40	11	13,769	0.08%
2018/08/20	103	21.30	0	0.00	21.20	103	13,840	0.74%	大買/鉅額交易
2018/08/17	1	21.30	0	0.00	21.20	1	13,924	0.01%
2018/08/16	14	21.35	0	0.00	21.35	14	13,968	0.10%
2018/08/15	10	21.64	0	0.00	21.55	10	14,117	0.07%
2018/08/14	8	21.72	0	0.00	21.65	8	14,316	0.06%
2018/08/13	14	22.01	30	21.87	21.85	-16	14,557	-0.11%
2018/08/10	1	22.35	2	22.35	22.40	-1	14,547	-0.01%
2018/08/06	2	22.35	28	22.45	22.45	-26	15,582	-0.17%
2018/08/03	1	22.15	35	22.24	22.30	-34	15,806	-0.22%
2018/08/02	4	22.18	0	0.00	22.10	4	16,078	0.02%
2018/08/01	50	22.18	73	22.10	22.35	-23	16,048	-0.14%
2018/07/31	80	23.64	25	23.65	23.65	55	15,791	0.35%
2018/07/27	0	0.00	40	23.34	23.35	-40	15,678	-0.26%
2018/07/26	7	22.98	0	0.00	23.15	7	15,728	0.04%
2018/07/25	6	23.15	12	23.10	23.05	-6	15,648	-0.04%
2018/07/24	2	23.00	0	0.00	23.20	2	15,722	0.01%
2018/07/23	77	22.98	15	23.05	22.90	62	15,822	0.39%
2018/07/20	40	23.46	20	23.50	23.25	20	15,862	0.13%
2018/07/19	2	23.68	1	23.65	23.55	1	16,044	0.01%
2018/07/18	30	23.69	12	23.75	23.70	18	15,892	0.11%
2018/07/17	13	23.08	54	23.55	23.80	-41	15,644	-0.26%
2018/07/16	0	0.00	15	22.60	22.70	-15	15,094	-0.10%
2018/07/13	22	22.21	7	22.21	22.35	15	15,059	0.10%
2018/07/12	4	21.81	3	21.77	21.80	1	15,147	0.01%
2018/07/11	3	21.75	0	0.00	21.80	3	15,255	0.02%
2018/07/10	6	22.04	1	22.05	22.00	5	15,253	0.03%
2018/07/09	4	21.80	0	0.00	21.80	4	15,391	0.03%
2018/07/06	13	21.50	0	0.00	21.70	13	15,456	0.08%
2018/07/05	34	21.71	0	0.00	21.70	34	15,376	0.22%
2018/07/04	0	0.00	5	22.10	22.20	-5	14,874	-0.03%
2018/07/03	15	22.34	5	22.45	22.25	10	15,032	0.07%
2018/07/02	18	22.44	2	22.40	22.40	16	15,382	0.10%
2018/06/29	7	22.46	12	22.62	22.65	-5	15,496	-0.03%
2018/06/28	5	22.26	4	22.25	22.40	1	15,465	0.01%
2018/06/27	5	22.45	0	0.00	22.40	5	15,426	0.03%
2018/06/26	24	22.45	1	22.50	22.40	23	15,570	0.15%
2018/06/25	2	22.85	0	0.00	22.70	2	15,507	0.01%
2018/06/22	3	22.77	0	0.00	22.75	3	15,831	0.02%
2018/06/21	2	22.85	3	22.90	22.85	-1	16,043	-0.01%
2018/06/20	19	22.89	0	0.00	23.00	19	16,519	0.12%
2018/06/19	25	22.88	0	0.00	22.85	25	16,672	0.15%
2018/06/15	34	23.33	0	0.00	23.20	34	16,733	0.20%
2018/06/14	2	23.30	0	0.00	23.40	2	17,218	0.01%
2018/06/13	12	23.43	10	23.70	23.35	2	17,619	0.01%
2018/06/12	24	23.37	0	0.00	23.30	24	18,671	0.13%
2018/06/11	15	23.53	0	0.00	23.55	15	20,223	0.07%
2018/06/08	40	23.45	0	0.00	23.40	40	21,852	0.18%
2018/06/07	4	23.46	1	23.40	23.45	3	22,369	0.01%
2018/06/06	15	23.40	0	0.00	23.45	15	23,533	0.06%
2018/06/05	0	0.00	5	23.35	23.30	-5	24,055	-0.02%
2018/06/04	0	0.00	44	23.63	23.55	-44	24,033	-0.18%
2018/06/01	6	23.05	2	23.05	23.05	4	23,845	0.02%
2018/05/31	12	22.63	0	0.00	22.55	12	23,872	0.05%
2018/05/30	46	22.88	0	0.00	22.80	46	23,589	0.20%
2018/05/29	14	23.19	0	0.00	23.15	14	23,434	0.06%
2018/05/28	100	23.35	0	0.00	23.35	100	23,602	0.42%
2018/05/25	20	23.40	0	0.00	23.30	20	23,917	0.08%
2018/05/24	10	23.20	1	23.20	23.20	9	23,928	0.04%
2018/05/23	39	23.22	0	0.00	23.20	39	24,156	0.16%
2018/05/22	0	0.00	7	23.54	23.50	-7	24,376	-0.03%
2018/05/21	2	23.60	17	23.58	23.40	-15	24,612	-0.06%
2018/05/18	16	23.07	1	23.10	23.00	15	24,392	0.06%
2018/05/16	20	23.12	0	0.00	23.10	20	24,409	0.08%
2018/05/15	38	23.29	0	0.00	23.15	38	24,301	0.16%
2018/05/14	0	0.00	24	23.60	23.65	-24	24,389	-0.10%
2018/05/11	21	23.27	0	0.00	23.15	21	24,251	0.09%
2018/05/10	3	23.35	1	23.40	23.45	2	24,106	0.01%
2018/05/09	2	23.85	5	23.80	23.70	-3	23,902	-0.01%
2018/05/08	2	23.80	2	23.85	23.85	0	23,948	0.00%
2018/05/07	0	0.00	13	24.21	24.20	-13	23,954	-0.05%
2018/05/04	11	23.45	0	0.00	23.40	11	23,702	0.05%
2018/05/03	17	23.89	13	23.87	23.80	4	23,644	0.02%
2018/05/02	15	23.87	0	0.00	23.90	15	23,633	0.06%
2018/04/30	15	23.63	3	23.60	23.70	12	24,002	0.05%
2018/04/26	4	23.68	2	23.75	23.60	2	24,717	0.01%
2018/04/25	22	23.73	1	23.60	23.50	21	24,570	0.09%
2018/04/24	11	23.78	0	0.00	23.70	11	24,487	0.04%
2018/04/23	4	23.95	0	0.00	24.10	4	24,541	0.02%
2018/04/20	36	23.97	10	23.85	23.90	26	24,556	0.11%
2018/04/19	10	24.13	30	24.22	24.25	-20	24,474	-0.08%
2018/04/18	5	24.19	0	0.00	23.85	5	24,724	0.02%
2018/04/17	2	23.68	11	24.13	24.25	-9	24,596	-0.04%
2018/04/16	5	23.78	3	23.75	23.70	2	24,490	0.01%
2018/04/13	11	23.90	157	23.95	23.80	-146	24,455	-0.60%	大賣/鉅額交易
2018/04/12	180	24.32	3	24.20	24.10	177	24,326	0.73%	大買/鉅額交易
2018/04/11	1	23.95	0	0.00	23.95	1	24,117	0.00%
2018/04/10	17	23.88	2	24.05	23.70	15	24,125	0.06%
2018/04/09	4	23.80	0	0.00	23.70	4	24,069	0.02%
2018/04/03	42	24.08	3	24.12	24.00	39	23,986	0.16%
2018/04/02	6	24.55	1	24.55	24.55	5	23,704	0.02%
2018/03/31	2	24.95	7	25.00	24.90	-5	23,582	-0.02%
2018/03/30	5	25.13	1	25.20	25.05	4	23,678	0.02%
2018/03/29	0	0.00	13	25.09	24.95	-13	24,073	-0.05%
2018/03/27	1	25.75	0	0.00	25.70	1	24,099	0.00%
2018/03/26	5	24.88	25.3	25.14	25.30	-20.3	23,784	-0.09%
2018/03/23	8	25.06	4	24.85	24.85	4	23,601	0.02%
2018/03/22	10	25.70	148	25.92	25.65	-138	23,300	-0.59%	大賣/鉅額交易
2018/03/21	2	26.10	7	26.28	26.10	-5	23,131	-0.02%
2018/03/20	7	25.42	4	25.88	26.10	3	22,992	0.01%
2018/03/19	0	0.00	1	25.45	25.45	-1	22,381	0.00%
2018/03/16	6	25.82	3	26.10	25.60	3	21,994	0.01%
2018/03/15	33	25.87	18.3	26.19	26.50	14.7	20,982	0.07%
2018/03/14	69	27.37	30	28.14	26.95	39	19,735	0.20%
2018/03/13	3	27.42	36	27.34	27.35	-33	18,270	-0.18%
2018/03/12	35	27.35	47	27.34	27.35	-12	18,033	-0.07%
2018/03/09	0	0.00	23	25.50	25.40	-23	17,233	-0.13%
2018/03/08	12	24.72	0	0.00	24.65	12	16,926	0.07%
2018/03/07	1	24.60	0	0.00	24.65	1	17,100	0.01%
2018/03/06	0	0.00	8	24.91	24.70	-8	17,400	-0.05%
2018/03/01	1	24.60	3	24.90	24.90	-2	18,081	-0.01%
2018/02/27	0	0.00	4	24.74	24.50	-4	18,127	-0.02%
2018/02/26	1	24.80	0	0.00	24.30	1	17,819	0.01%
2018/02/23	11.4	24.73	0	0.00	24.60	11.4	17,854	0.06%
2018/02/22	6	24.13	4	24.73	24.50	2	18,108	0.01%
2018/02/21	7	24.26	25.1	24.31	24.40	-18.1	17,949	-0.10%
2018/02/12	1	23.00	1	22.95	22.90	0	17,734	0.00%
2018/02/09	6	22.43	0	0.00	22.70	6	17,712	0.03%
2018/02/08	0	0.00	7	23.06	23.00	-7	17,831	-0.04%
2018/02/07	13.5	23.00	6	23.04	23.15	7.5	18,124	0.04%
2018/02/06	39	23.16	0	0.00	22.35	39	18,107	0.22%
2018/02/05	5	23.74	0	0.00	23.80	5	17,883	0.03%
2018/02/02	0	0.00	0.2	24.20	24.20	-0.2	17,896	0.00%
2018/02/01	4	24.15	1	24.30	24.20	3	18,009	0.02%
2018/01/30	5	24.50	0	0.00	24.45	5	18,443	0.03%
2018/01/29	1	24.20	0	0.00	24.30	1	18,460	0.01%
2018/01/26	0	0.00	6	24.39	24.40	-6	18,949	-0.03%
2018/01/25	7	24.71	5	24.90	24.60	2	19,017	0.01%
2018/01/24	122	25.20	14	25.19	25.10	108	18,883	0.57%	大買/鉅額交易
2018/01/23	2	24.75	34	24.72	24.90	-32	18,534	-0.17%
2018/01/22	4	24.28	41	24.28	24.30	-37	17,952	-0.21%
2018/01/19	3	23.75	0	0.00	23.80	3	17,668	0.02%
2018/01/18	0	0.00	5	24.03	23.75	-5	17,594	-0.03%
2018/01/17	1	23.80	1	23.85	23.90	0	17,577	0.00%
2018/01/15	9	23.90	4	23.95	23.95	5	18,096	0.03%
2018/01/12	2	23.88	11	23.89	23.90	-9	18,147	-0.05%
2018/01/11	1	23.45	0	0.00	23.45	1	17,943	0.01%
2018/01/10	2	23.25	0	0.00	23.30	2	18,097	0.01%
2018/01/09	5	23.57	0	0.00	23.55	5	18,319	0.03%
2018/01/05	2	23.45	0	0.00	23.65	2	18,757	0.01%
2018/01/04	2	23.38	0	0.00	23.45	2	18,936	0.01%
2018/01/02	0	0.00	7	24.06	23.80	-7	18,881	-0.04%