緯創 (3231)-元大-大統券商分點個股進出

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
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
38,350張
產業
上市電腦週邊類股
2551人加入追蹤

立即追蹤
本地時間:07:10

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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/04/26	6.3	114.10	12	113.42	113.00	-5.7	94,369	-0.01%
2024/04/25	28.1	112.72	5.1	112.52	112.00	23	98,203	0.02%
2024/04/24	22.2	115.42	38.1	115.26	115.50	-15.9	98,635	-0.02%
2024/04/23	4.2	110.42	7.1	110.49	111.00	-2.9	98,685	0.00%
2024/04/22	63.2	110.92	20.3	110.76	108.50	42.8	98,941	0.04%
2024/04/19	53.3	114.81	13.3	113.00	115.00	39.9	99,484	0.04%
2024/04/18	21.1	115.62	13.1	116.73	118.00	8	100,151	0.01%
2024/04/17	43.5	113.89	2	114.75	114.50	41.5	100,628	0.04%
2024/04/16	80.3	115.02	12.2	114.67	114.00	68.1	99,977	0.07%
2024/04/15	20.5	120.07	15	119.67	119.50	5.4	99,746	0.01%
2024/04/12	35.6	122.97	17.1	123.34	122.50	18.5	99,486	0.02%
2024/04/11	48.6	123.33	21	124.00	123.00	27.6	98,973	0.03%
2024/04/10	55	126.05	17.2	127.16	125.50	37.8	98,514	0.04%
2024/04/09	106.7	127.32	45.2	126.70	126.00	61.5	97,978	0.06%	大買/
2024/04/08	43.4	131.12	43.1	131.11	132.00	0.3	97,472	0.00%
2024/04/03	64.2	129.34	107.3	128.80	129.50	-43.1	97,382	-0.04%	大賣/
2024/04/02	33	124.08	43.8	124.45	125.00	-10.8	95,006	-0.01%
2024/04/01	58.4	124.07	26	122.94	122.50	32.4	94,296	0.03%
2024/03/29	70.7	125.07	217.3	125.71	125.00	-146.6	93,180	-0.16%	大賣/鉅額交易
2024/03/28	4.2	118.36	23	119.37	120.50	-18.8	90,381	-0.02%
2024/03/27	124.1	116.52	5	117.00	117.00	119.1	90,264	0.13%	大買/鉅額交易
2024/03/26	59.3	117.71	132	119.88	117.00	-72.8	91,006	-0.08%	大賣/
2024/03/25	16.3	123.21	24.2	123.50	122.00	-7.9	90,863	-0.01%
2024/03/22	22.2	123.00	41	122.99	123.00	-18.8	91,132	-0.02%
2024/03/21	17.1	121.67	24.3	121.02	120.50	-7.2	90,520	-0.01%
2024/03/20	55.3	122.63	43.5	122.53	120.00	11.8	90,895	0.01%
2024/03/19	28.6	121.59	64.2	122.33	122.50	-35.7	90,127	-0.04%
2024/03/18	17.2	119.27	10.3	119.60	120.00	6.8	89,597	0.01%
2024/03/15	26	117.63	33	117.86	119.50	-7	89,472	-0.01%
2024/03/14	39	114.99	7	115.71	115.50	32	88,677	0.04%
2024/03/13	139.3	118.15	31.4	117.60	116.50	107.9	88,539	0.12%	大買/鉅額交易
2024/03/12	26	121.62	28.2	122.03	122.50	-2.2	87,599	0.00%
2024/03/11	142.5	121.51	259.8	123.12	121.00	-117.3	86,981	-0.13%	大買/大賣/鉅額交易
2024/03/08	43.2	117.16	51.2	116.53	116.00	-8.1	84,658	-0.01%
2024/03/07	62.7	117.63	40	116.45	116.00	22.7	84,305	0.03%
2024/03/06	30	120.12	16.2	119.73	119.50	13.8	84,380	0.02%
2024/03/05	44.1	121.81	76.9	121.20	121.50	-32.8	84,705	-0.04%
2024/03/04	136.5	118.23	38	118.58	116.50	98.4	83,596	0.12%	大買/
2024/03/01	57.1	118.78	26.1	118.16	118.00	31	82,963	0.04%
2024/02/29	21	114.69	10	114.95	115.50	11	82,639	0.01%
2024/02/27	58.9	114.09	26.2	113.61	113.50	32.6	82,161	0.04%
2024/02/26	17.2	116.44	34	116.28	117.00	-16.8	81,520	-0.02%
2024/02/23	93.9	119.61	84.3	117.68	116.00	9.7	82,394	0.01%
2024/02/22	78.7	121.10	48.4	121.87	119.00	30.3	82,377	0.04%
2024/02/21	102.8	118.35	28.1	118.24	118.50	74.7	81,420	0.09%	大買/
2024/02/20	67.3	122.43	27	122.72	122.00	40.3	80,732	0.05%
2024/02/19	153.4	123.44	28.5	123.14	122.50	124.9	80,311	0.16%	大買/鉅額交易
2024/02/16	65.3	127.66	45.2	128.24	126.00	20.1	80,523	0.02%
2024/02/15	51.2	131.84	122.9	132.19	130.50	-71.7	79,728	-0.09%	大賣/
2024/02/05	67.8	122.43	89	123.64	124.50	-21.2	78,923	-0.03%
2024/02/02	45.5	118.82	103.8	119.29	120.00	-58.3	78,367	-0.07%	大賣/
2024/02/01	31.2	114.11	15.4	114.43	115.00	15.8	78,456	0.02%
2024/01/31	42.7	115.16	27	114.91	114.50	15.7	81,131	0.02%
2024/01/30	31.5	119.10	74.2	118.45	118.00	-42.7	80,957	-0.05%
2024/01/29	57.8	115.66	30.2	116.28	116.50	27.6	80,092	0.03%
2024/01/26	34.2	113.14	26	113.04	113.00	8.2	79,717	0.01%
2024/01/25	72.1	116.88	70.3	116.80	115.00	1.8	79,371	0.00%
2024/01/24	47	116.22	57	115.54	116.00	-10	77,578	-0.01%
2024/01/23	48.1	116.07	89.8	116.00	117.00	-41.8	77,090	-0.05%
2024/01/22	99.7	115.38	160.9	116.12	116.50	-61.2	75,750	-0.08%	大賣/
2024/01/19	66.2	104.00	338.5	104.05	107.00	-272.3	72,889	-0.37%	大賣/鉅額交易
2024/01/18	58.1	97.07	24.2	97.19	97.70	33.8	69,445	0.05%
2024/01/17	28.4	99.02	84.3	98.54	97.90	-56	69,404	-0.08%
2024/01/16	19	98.81	21.6	99.23	98.60	-2.6	69,586	0.00%
2024/01/15	126.1	100.14	39.1	99.49	98.60	87	69,770	0.12%	大買/
2024/01/12	35	98.56	77.2	99.28	99.50	-42.2	69,377	-0.06%
2024/01/11	16.1	96.61	52.5	96.98	97.60	-36.4	68,947	-0.05%
2024/01/10	19	94.64	15	94.79	94.50	4	70,996	0.01%
2024/01/09	31.2	95.11	21	95.86	94.00	10.2	72,328	0.01%
2024/01/08	30.4	94.84	11	95.08	94.40	19.4	72,025	0.03%
2024/01/05	7.2	93.80	31	94.37	93.60	-23.8	72,968	-0.03%
2024/01/04	14	94.35	26.1	94.46	94.20	-12.1	74,314	-0.02%
2024/01/03	16.7	93.50	13	93.39	93.50	3.7	76,970	0.00%
2024/01/02	100.5	95.15	31.2	95.89	93.70	69.3	77,612	0.09%
2023/12/29	65.3	98.12	83.2	98.48	98.60	-17.9	76,858	-0.02%
2023/12/28	26.9	96.71	45	96.90	95.90	-18.1	76,126	-0.02%
2023/12/27	34.3	96.64	20.1	96.62	96.70	14.2	77,213	0.02%
2023/12/26	28	96.55	21	96.75	97.00	7	79,699	0.01%
2023/12/25	26.4	96.90	56	96.91	96.60	-29.6	80,972	-0.04%
2023/12/22	13.5	94.87	56.1	94.94	94.20	-42.6	80,706	-0.05%
2023/12/21	24.2	93.68	44.5	94.84	95.20	-20.3	80,789	-0.03%
2023/12/20	15	94.20	43.1	94.16	94.20	-28.1	80,167	-0.04%
2023/12/19	22.7	93.04	19	93.75	92.00	3.7	79,775	0.00%
2023/12/18	11.2	92.80	19	92.79	92.30	-7.8	80,271	-0.01%
2023/12/15	23	92.47	4.2	92.77	91.60	18.9	81,153	0.02%
2023/12/14	81	93.78	30	93.67	93.10	51	81,709	0.06%
2023/12/13	40.2	92.86	75.1	92.75	92.90	-34.9	81,924	-0.04%
2023/12/12	54.7	91.07	15.1	90.73	90.50	39.6	82,288	0.05%
2023/12/11	18.4	92.76	13.4	92.47	91.80	5.1	83,190	0.01%
2023/12/08	19.8	93.93	20.2	92.92	92.60	-0.4	83,663	0.00%
2023/12/07	34	92.70	52	93.34	93.40	-18	84,174	-0.02%
2023/12/06	12	91.17	16	91.13	91.20	-4	85,906	0.00%
2023/12/05	42.7	89.34	17.8	89.45	89.20	24.9	86,114	0.03%
2023/12/04	34.1	92.08	21.5	92.53	91.30	12.6	86,032	0.01%
2023/12/01	53	91.58	32.1	92.15	92.80	20.9	86,253	0.02%
2023/11/30	61.3	91.82	14.3	91.65	91.50	47.1	86,241	0.05%
2023/11/29	23.2	93.80	26.2	93.45	93.30	-2.9	86,498	0.00%
2023/11/28	35.3	92.31	12.1	92.43	92.50	23.2	88,159	0.03%
2023/11/27	47.1	92.66	7.2	92.34	92.70	39.9	90,725	0.04%
2023/11/24	15.1	95.50	3	95.77	96.00	12.1	91,275	0.01%
2023/11/22	69.6	98.52	18	98.23	97.60	51.6	94,745	0.05%
2023/11/21	35.2	102.98	72.2	102.59	102.50	-36.9	97,250	-0.04%
2023/11/20	42	98.77	9.5	98.88	99.70	32.5	100,938	0.03%
2023/11/17	1	99.80	7.5	99.04	99.00	-6.5	102,125	-0.01%
2023/11/16	8.5	99.46	9.1	99.12	99.00	-0.6	103,972	0.00%
2023/11/15	10.1	100.15	19.1	100.37	99.00	-9	105,424	-0.01%
2023/11/14	28	98.94	31.3	99.02	98.10	-3.2	108,376	0.00%
2023/11/13	34.2	99.05	51.3	99.55	100.00	-17.1	112,049	-0.02%
2023/11/10	64	96.68	37.1	97.34	98.10	26.9	113,658	0.02%
2023/11/09	63	98.76	68.7	98.95	98.60	-5.7	114,264	0.00%
2023/11/08	117.6	97.95	92	97.83	97.30	25.6	115,887	0.02%	大買/
2023/11/07	13.2	93.71	21.1	93.47	93.40	-7.9	115,130	-0.01%
2023/11/06	14	92.58	72.4	92.30	92.10	-58.4	118,831	-0.05%
2023/11/03	20.1	92.44	13	92.50	91.20	7.1	121,725	0.01%
2023/11/02	28.4	93.26	22.1	93.43	92.80	6.3	126,175	0.00%
2023/11/01	10.6	89.67	13	90.02	89.50	-2.4	127,805	0.00%
2023/10/31	32.2	92.30	26	92.65	89.40	6.2	132,840	0.00%
2023/10/30	26	94.90	15	95.49	93.70	11	134,868	0.01%
2023/10/27	71.1	96.07	69.4	95.69	94.30	1.8	138,647	0.00%
2023/10/26	12	93.37	12	93.02	93.20	0	140,010	0.00%
2023/10/25	41.1	96.06	31	95.93	95.30	10.1	142,461	0.01%
2023/10/24	76	94.52	106.6	95.36	96.20	-30.6	142,120	-0.02%	大賣/
2023/10/23	43	92.88	37.2	92.81	92.50	5.9	141,242	0.00%
2023/10/20	30	91.89	44.2	91.41	91.40	-14.1	141,005	-0.01%
2023/10/19	69	91.29	43.8	90.99	91.70	25.2	140,393	0.02%
2023/10/18	58	90.66	81.6	89.91	91.00	-23.6	139,872	-0.02%
2023/10/17	46.4	96.43	22	96.22	94.70	24.4	137,104	0.02%
2023/10/16	54.5	98.40	13	98.53	98.00	41.5	135,942	0.03%
2023/10/13	72.3	99.84	29.1	99.17	99.10	43.2	135,724	0.03%
2023/10/12	28.7	101.59	48	102.41	102.50	-19.3	134,759	-0.01%
2023/10/11	127.9	102.16	42.4	101.41	98.20	85.5	134,082	0.06%	大買/
2023/10/06	27.3	108.47	14.6	109.08	108.50	12.7	134,437	0.01%
2023/10/05	21.1	106.92	17.5	106.57	107.00	3.6	136,130	0.00%
2023/10/04	47.3	105.05	36.2	105.21	106.00	11	137,219	0.01%
2023/10/03	61.5	109.82	27.7	109.14	108.00	33.7	137,686	0.02%
2023/10/02	44	108.93	166.4	110.28	111.00	-122.4	138,259	-0.09%	大賣/鉅額交易
2023/09/28	43.1	104.06	60	103.62	101.50	-16.9	137,680	-0.01%
2023/09/27	12	102.92	18	102.72	103.00	-6	137,943	0.00%
2023/09/26	14.1	102.97	15	102.97	101.50	-0.9	138,726	0.00%
2023/09/25	26	102.21	25	102.46	103.00	1	139,770	0.00%
2023/09/22	15.6	100.77	68.2	101.81	102.50	-52.6	141,561	-0.04%
2023/09/21	33.9	98.68	81	99.92	100.50	-47.1	142,708	-0.03%
2023/09/20	38.1	99.96	58	100.41	98.70	-19.9	143,098	-0.01%
2023/09/19	63.1	99.27	45.4	98.78	98.40	17.7	143,234	0.01%
2023/09/18	63	100.98	16	101.03	101.00	47	143,749	0.03%
2023/09/15	21.2	105.30	25.2	106.02	104.50	-4.1	145,515	0.00%
2023/09/14	40.1	106.35	50.6	106.02	106.00	-10.5	145,823	-0.01%
2023/09/13	31.1	101.74	45.5	102.02	102.00	-14.4	145,987	-0.01%
2023/09/12	43	102.22	45.5	102.45	102.00	-2.5	147,817	0.00%
2023/09/11	89.4	104.16	76.3	103.34	102.50	13.1	149,199	0.01%
2023/09/08	19.6	109.58	11	109.41	109.00	8.6	149,315	0.01%
2023/09/07	28	111.18	16	111.41	110.00	12	150,140	0.01%
2023/09/06	22.1	113.39	25	113.38	113.50	-2.9	151,328	0.00%
2023/09/05	26	112.23	22	112.20	112.50	4	152,889	0.00%
2023/09/04	34.2	111.53	35	112.26	112.50	-0.8	153,207	0.00%
2023/09/01	100.8	112.13	35	112.21	109.00	65.8	153,384	0.04%
2023/08/31	34.8	112.01	123.1	114.65	117.00	-88.3	151,878	-0.06%	大賣/
2023/08/30	26.3	112.65	51.3	112.91	112.00	-25.1	150,388	-0.02%
2023/08/29	67.6	110.86	32	110.58	109.50	35.6	152,731	0.02%
2023/08/28	67.4	108.31	68.4	108.79	109.50	-1	153,126	0.00%
2023/08/25	212.3	112.38	80	112.36	111.00	132.3	155,577	0.09%	大買/鉅額交易
2023/08/24	197.9	128.65	104.2	128.69	122.50	93.7	153,948	0.06%	大買/大賣/
2023/08/23	45.3	124.93	50.1	125.61	127.50	-4.8	151,950	0.00%
2023/08/22	43.4	124.75	66	125.71	123.50	-22.6	154,442	-0.01%
2023/08/21	82	121.21	108.1	121.10	121.00	-26.1	155,205	-0.02%	大賣/
2023/08/18	160.4	122.04	97	123.33	120.50	63.4	154,552	0.04%	大買/
2023/08/17	123	127.83	232.3	127.31	129.00	-109.3	151,273	-0.07%	大買/大賣/鉅額交易
2023/08/16	107	119.39	117.5	121.61	128.00	-10.5	147,325	-0.01%	大買/大賣/
2023/08/15	78.2	118.20	66.2	119.31	116.50	12	145,781	0.01%
2023/08/14	78.7	111.19	51.3	111.66	111.50	27.4	144,619	0.02%
2023/08/11	85	116.86	67	116.90	115.00	18	141,921	0.01%
2023/08/10	109.3	113.53	101.5	114.33	113.50	7.8	140,567	0.01%	大買/大賣/
2023/08/09	90	121.91	59	121.43	120.00	31	137,269	0.02%
2023/08/08	128.9	129.82	129.3	129.96	129.00	-0.4	136,528	0.00%	大買/大賣/
2023/08/07	33.3	122.35	51.8	122.99	125.00	-18.5	131,929	-0.01%
2023/08/04	116.4	114.58	189.7	113.96	114.00	-73.4	130,249	-0.06%	大買/大賣/
2023/08/02	56.5	126.48	34.4	126.80	121.50	22.1	125,410	0.02%
2023/08/01	82.1	131.98	84.1	132.22	135.00	-2	123,181	0.00%
2023/07/31	100.2	150.90	101	150.73	141.50	-0.8	119,189	0.00%	大賣/
2023/07/28	98	153.37	70.8	153.84	157.00	27.3	117,057	0.02%
2023/07/27	19.6	154.48	8.5	158.91	154.00	11.1	114,413	0.01%
2023/07/26	14	153.79	28.5	156.52	156.50	-14.5	115,335	-0.01%
2023/07/25	11.9	155.43	17.6	158.55	152.00	-5.7	115,259	0.00%
2023/07/24	12.2	156.22	38.5	156.54	158.00	-26.3	115,382	-0.02%
2023/07/21	9.2	138.72	39.5	141.65	147.50	-30.3	115,512	-0.03%
2023/07/20	7	133.58	22.4	133.50	134.50	-15.5	115,954	-0.01%
2023/07/19	10.7	129.23	17.3	131.87	128.00	-6.6	116,322	-0.01%
2023/07/18	41	139.46	23.3	134.61	133.00	17.7	116,878	0.02%
2023/07/17	23.4	141.63	12.1	142.68	139.50	11.3	117,000	0.01%
2023/07/14	18	139.42	38.7	137.85	142.00	-20.7	118,026	-0.02%
2023/07/13	82.4	133.06	111.7	133.94	132.00	-29.3	117,676	-0.02%	大賣/
2023/07/12	78	120.79	123.7	122.79	124.00	-45.7	114,566	-0.04%	大賣/
2023/07/11	20	109.18	94.4	111.80	113.00	-74.4	112,635	-0.07%
2023/07/10	68.1	104.80	104.4	105.35	103.00	-36.3	111,414	-0.03%	大賣/
2023/07/07	135	106.85	135.3	107.42	106.00	-0.3	110,867	0.00%	大買/大賣/
2023/07/06	78.4	106.24	67.2	106.10	105.50	11.2	109,008	0.01%
2023/07/05	62.4	101.61	48.1	101.83	102.50	14.3	107,848	0.01%
2023/07/04	32.6	101.78	69.1	103.83	105.00	-36.5	106,113	-0.03%
2023/07/03	46	95.46	56.4	96.14	95.70	-10.4	105,150	-0.01%
2023/06/30	108.1	88.53	145.4	89.00	90.80	-37.3	104,322	-0.04%	大買/大賣/
2023/06/29	31.1	82.02	58.3	82.20	83.60	-27.2	103,396	-0.03%
2023/06/28	46	80.90	36.2	80.96	78.70	9.8	101,949	0.01%
2023/06/27	44	80.48	34	80.43	79.60	10	100,933	0.01%
2023/06/26	67	81.97	62.1	82.08	82.80	4.9	100,256	0.00%
2023/06/21	80	81.40	109.2	81.87	84.10	-29.2	99,270	-0.03%	大賣/
2023/06/20	84.6	77.88	78.2	78.21	77.70	6.5	97,590	0.01%
2023/06/19	81.3	79.84	57.7	79.51	78.40	23.6	96,478	0.02%
2023/06/16	96	80.48	316.2	80.92	80.20	-220.2	95,723	-0.23%	大賣/鉅額交易
2023/06/15	135.6	79.24	111.1	78.85	80.20	24.6	93,255	0.03%	大買/大賣/
2023/06/14	71.4	76.13	46.4	75.84	76.70	25	90,825	0.03%
2023/06/13	34	71.38	27.1	72.00	71.80	7	87,985	0.01%
2023/06/12	30.2	72.43	26.1	71.29	70.70	4.2	86,804	0.00%
2023/06/09	65	71.27	124.4	71.27	73.00	-59.3	84,944	-0.07%	大賣/
2023/06/08	27	69.51	85.7	69.14	68.00	-58.7	82,605	-0.07%
2023/06/07	68.2	69.71	67.5	69.60	68.60	0.6	81,273	0.00%
2023/06/06	75	70.76	84.3	70.90	70.60	-9.3	79,813	-0.01%
2023/06/05	77	71.25	117.1	71.47	71.00	-40	79,062	-0.05%	大賣/
2023/06/02	160.1	73.07	165.3	72.77	71.10	-5.2	77,459	-0.01%	大買/大賣/
2023/06/01	58.5	67.40	62.2	68.26	69.40	-3.7	73,617	-0.01%
2023/05/31	99.5	66.81	98	66.44	66.70	1.5	71,367	0.00%
2023/05/30	86.1	67.32	103.5	67.39	66.30	-17.4	66,044	-0.03%	大賣/
2023/05/29	122.2	68.30	128.2	68.30	68.00	-6	63,640	-0.01%	大買/大賣/
2023/05/26	167.2	65.66	155.1	66.17	65.00	12.1	60,859	0.02%	大買/大賣/
2023/05/25	52.1	60.51	80.5	60.90	61.70	-28.4	56,693	-0.05%
2023/05/24	33	55.50	44.9	55.80	56.10	-11.9	53,445	-0.02%
2023/05/23	11	54.01	12.5	53.60	53.60	-1.5	51,926	0.00%
2023/05/22	4	52.75	30.1	52.98	52.70	-26.1	50,829	-0.05%
2023/05/19	44	52.33	78.3	52.47	53.20	-34.3	49,902	-0.07%
2023/05/18	13	50.93	57.2	50.94	50.60	-44.2	48,118	-0.09%
2023/05/17	38	49.19	32.1	49.44	49.45	5.9	46,770	0.01%
2023/05/16	31.1	48.59	33	49.00	48.45	-1.9	45,829	0.00%
2023/05/15	55	48.91	20	49.29	48.50	35	44,747	0.08%
2023/05/12	38	48.37	102.5	49.16	50.10	-64.5	43,504	-0.15%	大賣/
2023/05/11	0	47.55	4	47.74	47.50	-4	40,848	-0.01%
2023/05/10	59.1	48.36	27.5	48.22	48.10	31.6	40,176	0.08%
2023/05/09	6	49.37	11	49.56	50.00	-5	39,277	-0.01%
2023/05/08	25	50.63	23.1	50.58	49.90	1.9	38,509	0.00%
2023/05/05	1	49.70	6	49.36	49.15	-5	37,793	-0.01%
2023/05/04	22	48.61	12	49.36	49.55	10	37,416	0.03%
2023/05/03	24.2	48.83	8	48.85	48.95	16.2	36,729	0.04%
2023/05/02	19	49.57	90.3	49.33	50.10	-71.3	36,394	-0.20%
2023/04/28	1	46.25	19	46.21	46.50	-18	35,295	-0.05%
2023/04/27	23	45.77	51.6	45.91	46.00	-28.6	34,667	-0.08%
2023/04/26	9	44.71	14	44.52	45.00	-5	33,828	-0.01%
2023/04/25	45	44.15	13	43.66	43.70	32	32,985	0.10%
2023/04/24	8	46.18	33.3	46.23	46.20	-25.3	31,630	-0.08%
2023/04/21	3	44.47	10.2	44.29	44.50	-7.2	30,785	-0.02%
2023/04/20	42.2	45.20	23	45.80	45.80	19.2	29,599	0.06%
2023/04/19	16	45.60	48.2	45.50	45.65	-32.2	28,817	-0.11%
2023/04/18	9.2	43.43	9	43.56	43.45	0.2	27,272	0.00%
2023/04/17	3	44.38	4.9	44.74	44.20	-1.9	26,654	-0.01%
2023/04/14	11	44.40	7	45.02	43.95	4	26,180	0.02%
2023/04/13	13	44.45	11	44.53	44.45	2	25,236	0.01%
2023/04/12	10.5	44.40	24.7	45.03	45.15	-14.2	24,386	-0.06%
2023/04/11	23	43.37	19.5	43.44	43.45	3.5	23,306	0.02%
2023/04/10	32	42.24	53.7	42.46	43.40	-21.7	22,753	-0.10%
2023/04/07	6	40.43	1.3	40.57	40.60	4.7	21,414	0.02%
2023/04/06	8	40.63	7	41.40	41.40	1	20,966	0.00%
2023/03/31	7	41.58	55	41.67	41.85	-48	20,410	-0.24%
2023/03/30	30	41.23	186.5	41.41	41.60	-156.5	19,804	-0.79%	大賣/鉅額交易
2023/03/29	17	39.31	15	39.71	39.55	2	18,541	0.01%
2023/03/28	105.1	39.79	5	39.59	39.40	100.1	18,323	0.55%	大買/
2023/03/27	32.1	40.91	180.7	41.16	41.20	-148.7	18,137	-0.82%	大賣/鉅額交易
2023/03/24	58	39.07	23.2	39.81	40.00	34.8	17,776	0.20%
2023/03/23	72.1	39.27	82.3	39.31	39.65	-10.3	16,814	-0.06%
2023/03/22	21.1	37.85	52	37.97	38.20	-31	15,790	-0.20%
2023/03/21	43	37.04	34.2	37.30	37.55	8.8	15,307	0.06%
2023/03/20	6	35.71	62.2	35.61	35.90	-56.2	14,354	-0.39%
2023/03/17	4	34.95	37	34.91	34.95	-33	14,196	-0.23%
2023/03/16	1.5	34.48	19	34.48	34.55	-17.5	13,982	-0.13%
2023/03/15	2	34.50	48.1	34.58	34.50	-46.1	13,837	-0.33%
2023/03/14	0	0.00	12	33.73	33.55	-12	13,442	-0.09%
2023/03/13	2	33.00	7	33.00	33.65	-5	13,450	-0.04%
2023/03/10	1	33.40	1	33.60	33.60	0	13,325	0.00%
2023/03/09	16.7	33.71	22	33.90	33.95	-5.3	13,293	-0.04%
2023/03/08	4	33.65	19	33.64	33.80	-15	13,102	-0.11%
2023/03/07	0	0.00	8	33.07	33.15	-8	12,831	-0.06%
2023/03/03	0	0.00	0.6	32.56	32.65	-0.6	12,665	0.00%
2023/03/02	0	0.00	0	32.30	32.35	0	12,673	0.00%
2023/03/01	1.5	32.12	4	32.41	32.55	-2.5	12,625	-0.02%
2023/02/24	2	32.93	44.1	32.87	33.15	-42.1	12,354	-0.34%
2023/02/23	0	0.00	3	32.23	32.20	-3	11,845	-0.03%
2023/02/21	0.2	31.70	0	0.00	31.75	0.2	11,700	0.00%
2023/02/16	0	0.00	2	31.60	31.50	-2	12,054	-0.02%
2023/02/15	0	0.00	3	31.70	31.80	-3	12,205	-0.02%
2023/02/14	1	31.85	2	31.75	31.75	-1	12,160	-0.01%
2023/02/13	4	31.30	4	31.55	31.70	0	12,208	0.00%
2023/02/10	1.5	31.43	1	31.45	31.20	0.5	12,266	0.00%
2023/02/09	0	0.00	2.1	31.39	31.80	-2.1	12,478	-0.02%
2023/02/08	1	31.90	0	0.00	31.90	1	12,584	0.01%
2023/02/07	0	0.00	1	31.95	31.95	-1	12,556	-0.01%
2023/02/06	0	0.00	5.3	31.89	31.95	-5.3	12,536	-0.04%
2023/02/03	0	0.00	11.2	31.76	31.95	-11.2	12,466	-0.09%
2023/02/02	0	0.00	8	31.76	31.80	-8	12,352	-0.06%
2023/02/01	7	31.30	3	31.43	31.40	4	12,154	0.03%
2023/01/31	0	0.00	4	31.38	31.50	-4	12,085	-0.03%
2023/01/30	1	30.70	38.2	31.05	31.20	-37.2	11,639	-0.32%
2023/01/16	0	0.00	2	30.20	30.10	-2	11,192	-0.02%
2023/01/13	0	0.00	7.6	30.11	30.20	-7.6	11,160	-0.07%
2023/01/12	1	30.15	1	30.15	30.10	0	11,461	0.00%
2023/01/11	2	30.15	0	0.00	30.30	2	11,486	0.02%
2023/01/10	0	0.00	2	30.05	30.15	-2	11,454	-0.02%
2023/01/09	2	29.90	4	29.89	30.00	-2	11,397	-0.02%
2023/01/06	1	29.35	25	29.30	29.30	-24	11,294	-0.21%
2023/01/03	5	29.10	0	0.00	29.20	5	11,411	0.04%
2022/12/30	0	29.50	1	29.60	29.40	-1	11,354	-0.01%
2022/12/29	2	29.45	24	29.03	29.45	-22	11,320	-0.19%
2022/12/28	2	29.10	12	29.18	29.30	-10	11,333	-0.09%
2022/12/26	0	0.00	2	29.60	29.65	-2	11,466	-0.02%
2022/12/23	0.1	29.72	0	0.00	29.90	0.1	11,554	0.00%
2022/12/22	0.2	30.10	5	30.24	30.15	-4.9	11,599	-0.04%
2022/12/21	5	30.20	7	30.09	30.05	-2	11,359	-0.02%
2022/12/20	7.1	30.41	24	30.35	30.10	-16.9	11,021	-0.15%
2022/12/19	24.2	30.25	21	30.39	30.50	3.2	10,535	0.03%
2022/12/16	5	29.24	9	29.53	30.00	-4	9,847	-0.04%
2022/12/15	0	0.00	1	29.15	29.30	-1	9,325	-0.01%
2022/12/14	3	28.95	4	29.08	29.15	-1	9,391	-0.01%
2022/12/13	0	0.00	51	28.88	28.90	-51	9,446	-0.54%
2022/12/12	8	28.30	7	28.39	28.50	1	9,340	0.01%
2022/12/09	1	28.30	1	28.35	28.40	0	9,552	0.00%
2022/12/07	5	27.20	1	27.15	27.30	4	9,349	0.04%
2022/12/06	5	27.25	0	0.00	27.50	5	9,356	0.05%
2022/12/05	1	27.35	0	0.00	27.35	1	9,314	0.01%
2022/12/01	0	0.00	30	27.80	27.50	-30	9,279	-0.32%
2022/11/30	30	27.45	0	0.00	27.65	30	9,253	0.32%
2022/11/28	0	0.00	3	27.10	27.10	-3	9,222	-0.03%
2022/11/25	1	27.20	0	0.00	27.25	1	9,273	0.01%
2022/11/24	1.1	27.26	5	27.25	27.35	-4	9,309	-0.04%
2022/11/23	0.1	27.45	0	0.00	27.50	0.1	9,397	0.00%
2022/11/22	1	27.25	0	0.00	27.40	1	9,486	0.01%
2022/11/17	8	27.60	3	27.55	27.95	5	9,526	0.05%
2022/11/16	0	0.00	5	27.68	27.70	-5	9,458	-0.05%
2022/11/15	6	27.50	0	0.00	27.55	6	9,377	0.06%
2022/11/14	4	27.55	2	27.65	27.50	2	9,287	0.02%
2022/11/11	1.1	27.25	3	27.40	27.50	-1.9	9,163	-0.02%
2022/11/10	0	0.00	1	27.30	27.20	-1	8,994	-0.01%
2022/11/08	1	27.25	6	27.23	27.25	-5	9,048	-0.06%
2022/11/07	8	27.11	1	26.50	26.80	7	8,928	0.08%
2022/11/04	9.1	25.29	0	0.00	25.35	9.1	8,804	0.10%
2022/11/03	1	25.90	0	0.00	25.80	1	8,643	0.01%
2022/11/02	1.4	26.13	0	0.00	25.95	1.4	8,781	0.02%
2022/10/31	2	25.90	0.3	26.10	26.05	1.7	9,028	0.02%
2022/10/26	5	25.90	0.5	25.95	25.85	4.5	9,207	0.05%
2022/10/25	1	26.00	0	0.00	25.95	1	9,235	0.01%
2022/10/24	1	26.10	0	0.00	26.15	1	9,249	0.01%
2022/10/21	0	0.00	0.3	26.20	26.10	-0.3	9,298	0.00%
2022/10/20	3	25.80	0	0.00	26.35	3	9,352	0.03%
2022/10/19	0	0.00	0	26.25	26.20	0	9,006	0.00%
2022/10/18	1.1	26.24	0	0.00	26.20	1.1	8,926	0.01%
2022/10/14	5	26.60	0	0.00	26.55	5	8,746	0.06%
2022/10/12	5	26.50	0	0.00	26.50	5	8,748	0.06%
2022/10/11	1	26.50	0	0.00	26.30	1	8,716	0.01%
2022/10/06	20	27.00	0	0.00	27.00	20	8,712	0.23%
2022/10/04	0	0.00	9	27.15	27.10	-9	8,827	-0.10%
2022/10/03	1	26.40	0	0.00	26.75	1	8,819	0.01%
2022/09/30	1.1	26.90	0	0.00	26.55	1.1	8,859	0.01%
2022/09/29	0	0.00	10	27.13	27.35	-10	8,855	-0.11%
2022/09/28	1	26.80	0	0.00	26.85	1	9,189	0.01%
2022/09/27	1	26.90	0	0.00	26.85	1	9,365	0.01%
2022/09/23	0	0.00	1	27.35	27.25	-1	9,602	-0.01%
2022/09/08	2	26.95	0	0.00	27.20	2	9,338	0.02%
2022/09/06	1	26.90	1	26.95	26.95	0	9,343	0.00%
2022/09/05	1	27.00	0	0.00	27.15	1	9,307	0.01%
2022/09/01	2	27.40	0	0.00	27.45	2	9,245	0.02%
2022/08/29	1	27.40	0	0.00	27.35	1	9,085	0.01%
2022/08/26	5	27.97	6	28.05	28.05	-1	9,017	-0.01%
2022/08/25	0	0.00	3	28.05	27.95	-3	9,016	-0.03%
2022/08/23	1	28.10	0	0.00	28.15	1	9,089	0.01%
2022/08/22	1	28.20	0	0.00	28.20	1	9,079	0.01%
2022/08/19	1	28.15	2	28.35	28.50	-1	9,069	-0.01%
2022/08/18	2	28.10	0	0.00	28.35	2	9,070	0.02%
2022/08/17	1	28.20	2	28.23	28.35	-1	9,096	-0.01%
2022/08/16	1	28.00	6	27.99	28.20	-5	9,090	-0.06%
2022/08/15	12	28.17	3	28.37	27.90	9	9,039	0.10%
2022/08/12	3	28.50	13	28.40	28.65	-10	8,959	-0.11%
2022/08/11	1	28.20	1.1	28.35	28.40	-0.1	8,965	0.00%
2022/08/10	0	0.00	6	28.10	28.15	-6	8,842	-0.07%
2022/08/09	1	27.60	1	27.70	28.00	0	8,789	0.00%
2022/08/08	1	27.60	0	27.60	27.65	1	8,686	0.01%
2022/08/05	4	26.95	1	26.95	27.35	3	8,636	0.03%
2022/08/03	2	26.75	8	26.64	26.85	-6	8,611	-0.07%
2022/08/02	1	26.10	0	0.00	26.40	1	8,779	0.01%
2022/08/01	1	26.35	0	0.00	26.30	1	9,017	0.01%
2022/07/29	0	0.00	1	26.20	26.50	-1	9,047	-0.01%
2022/07/28	0	0.00	1	26.25	26.35	-1	9,031	-0.01%
2022/07/27	0	0.00	2	25.70	26.00	-2	8,975	-0.02%
2022/07/25	0	0.00	41	25.30	25.20	-41	9,026	-0.45%
2022/07/22	2	25.00	4	25.05	25.10	-2	9,154	-0.02%
2022/07/21	20	24.80	0	0.00	25.10	20	9,340	0.21%
2022/07/20	1	24.90	1	25.00	24.90	0	9,412	0.00%
2022/07/18	1	24.35	2	24.50	24.50	-1	9,641	-0.01%
2022/07/15	20.3	24.08	2	24.23	24.45	18.3	9,614	0.19%
2022/07/14	41	24.27	0	0.00	24.30	41	9,570	0.43%
2022/07/13	7	24.07	0	0.00	23.95	7	9,570	0.07%
2022/07/12	4	23.94	0	0.00	23.95	4	9,525	0.04%
2022/07/11	0.1	24.65	5	24.55	24.45	-4.9	9,411	-0.05%
2022/07/08	8	24.05	0	0.00	24.05	8	9,294	0.09%
2022/07/07	24	23.28	1	23.70	23.60	23	9,233	0.25%
2022/07/06	8.9	23.56	0	0.00	23.40	8.9	9,172	0.10%
2022/07/05	7	26.14	0	0.00	26.25	7	8,734	0.08%
2022/07/04	13	26.38	0	0.00	26.30	13	8,555	0.15%
2022/07/01	10	26.54	0.4	26.45	26.35	9.6	8,570	0.11%
2022/06/30	19	27.36	0	0.00	26.70	19	8,398	0.23%
2022/06/29	5	27.64	1	27.60	27.65	4	8,141	0.05%
2022/06/28	4	28.21	1	28.50	28.30	3	8,119	0.04%
2022/06/27	0	0.00	1	28.35	28.45	-1	8,146	-0.01%
2022/06/24	0	0.00	5	28.40	28.70	-5	8,126	-0.06%
2022/06/23	1	28.20	10	28.28	28.15	-9	8,119	-0.11%
2022/06/20	2	28.55	0	0.00	28.20	2	8,198	0.02%
2022/06/17	1	28.40	6	28.32	28.95	-5	8,162	-0.06%
2022/06/16	0	0.00	1	28.70	28.85	-1	8,147	-0.01%
2022/06/15	0	0.00	1	28.85	28.90	-1	8,172	-0.01%
2022/06/14	1	28.75	0	0.00	28.80	1	8,305	0.01%
2022/06/13	3	28.15	0	0.00	28.45	3	8,367	0.04%
2022/06/10	0	0.00	0.8	28.80	28.80	-0.8	8,385	-0.01%
2022/06/09	2	28.70	0	0.00	28.75	2	8,437	0.02%
2022/06/07	5	28.60	0	0.00	28.55	5	8,551	0.06%
2022/06/06	1	28.75	0	0.00	28.55	1	8,762	0.01%
2022/06/02	1	28.80	5	28.78	28.80	-4	8,880	-0.05%
2022/06/01	0.6	28.60	1	28.70	28.60	-0.4	9,181	0.00%
2022/05/31	12	28.50	0	0.00	28.40	12	9,331	0.13%
2022/05/25	1	27.35	4	27.45	27.25	-3	14,865	-0.02%
2022/05/23	2	27.55	1	27.75	27.60	1	16,041	0.01%
2022/05/18	1	27.80	0	0.00	27.85	1	16,634	0.01%
2022/05/17	0	0.00	1	27.90	27.85	-1	16,654	-0.01%
2022/05/13	21	27.10	11	27.15	27.15	10	17,090	0.06%
2022/05/12	3	27.07	1	27.15	27.00	2	17,210	0.01%
2022/05/11	11.2	27.26	2	27.40	27.30	9.2	17,331	0.05%
2022/05/10	8	27.20	0	0.00	27.40	8	17,953	0.04%
2022/05/09	13.1	27.67	40	27.80	27.70	-27	18,037	-0.15%
2022/05/06	1	28.95	1	28.75	29.05	0	18,036	0.00%
2022/05/05	1.3	29.07	4	29.04	29.15	-2.8	18,217	-0.02%
2022/05/04	1.2	28.68	0	0.00	28.80	1.2	18,422	0.01%
2022/05/03	1	28.55	5	28.55	28.65	-4	18,862	-0.02%
2022/04/29	1.4	28.49	0	0.00	28.50	1.4	19,259	0.01%
2022/04/28	6	28.24	0	0.00	28.40	6	19,548	0.03%
2022/04/27	6.5	28.38	0	0.00	28.25	6.5	20,025	0.03%
2022/04/26	7	28.80	0	0.00	28.85	7	20,920	0.03%
2022/04/25	9	28.69	1	28.70	28.60	8	20,981	0.04%
2022/04/22	1	29.15	0	0.00	29.10	1	20,926	0.00%
2022/04/21	6	29.28	0	0.00	29.30	6	20,976	0.03%
2022/04/19	0	0.00	1	29.50	29.25	-1	21,442	0.00%
2022/04/18	2	29.25	0	0.00	29.35	2	21,638	0.01%
2022/04/15	23	29.30	0	0.00	29.40	23	21,712	0.11%
2022/04/14	30	29.50	10	29.40	29.50	20	21,752	0.09%
2022/04/13	2.8	29.24	1	29.35	29.40	1.8	21,823	0.01%
2022/04/12	2	29.00	1	29.10	29.00	1	21,825	0.00%
2022/04/11	2.2	29.08	0.1	29.25	29.05	2.1	21,787	0.01%
2022/04/08	19	29.28	0.1	29.30	29.15	18.9	21,735	0.09%
2022/04/07	13	29.47	0	0.00	29.25	13	21,684	0.06%
2022/04/06	3	29.82	3	29.80	29.80	0	21,532	0.00%
2022/03/31	4	29.94	2.8	29.89	29.75	1.2	21,547	0.01%
2022/03/30	1	29.85	7	29.88	29.85	-6	21,445	-0.03%
2022/03/29	4.6	29.82	4	29.85	29.80	0.6	21,425	0.00%
2022/03/28	1.2	29.80	8	29.83	29.95	-6.8	21,459	-0.03%
2022/03/25	0	0.00	1	29.75	29.85	-1	21,537	0.00%
2022/03/24	4.2	29.51	1	29.60	29.70	3.2	21,579	0.01%
2022/03/23	21	29.89	20	29.95	29.80	1	21,573	0.00%
2022/03/22	2	30.05	3	30.20	30.00	-1	21,462	0.00%
2022/03/21	7	30.01	9	30.03	30.05	-2	21,350	-0.01%
2022/03/18	3	29.75	13	29.77	29.75	-10	21,183	-0.05%
2022/03/17	8	29.58	1	29.60	29.60	7	21,161	0.03%
2022/03/15	4	29.48	0.1	29.50	29.35	3.9	20,977	0.02%
2022/03/14	1.5	29.58	7	29.61	29.65	-5.5	20,942	-0.03%
2022/03/10	1.1	29.40	3	29.25	29.45	-1.9	20,969	-0.01%
2022/03/09	13.3	28.83	3	28.85	28.80	10.3	20,932	0.05%
2022/03/08	2	28.95	4	28.93	28.95	-2	20,708	-0.01%
2022/03/07	7.2	29.01	5	29.05	28.90	2.2	20,692	0.01%
2022/03/04	1	29.55	1.4	29.59	29.50	-0.4	20,859	0.00%
2022/03/03	5	29.42	0	0.00	29.50	5	20,771	0.02%
2022/03/02	4.2	29.29	1	29.40	29.35	3.2	20,565	0.02%
2022/03/01	9.3	29.56	0	0.00	29.35	9.3	20,298	0.05%
2022/02/25	31.1	29.35	8	29.59	29.40	23.1	19,738	0.12%
2022/02/24	26.3	29.21	0	0.00	29.25	26.3	15,179	0.17%
2022/02/23	6.1	30.05	0	0.00	30.00	6.1	14,379	0.04%
2022/02/22	7	30.06	6	30.22	30.25	1	14,076	0.01%
2022/02/21	10	30.18	5	30.35	30.30	5	13,822	0.04%
2022/02/18	18	30.35	0	0.00	30.30	18	13,645	0.13%
2022/02/17	5	30.46	0	0.00	30.60	5	13,443	0.04%
2022/02/16	4	30.45	0	0.00	30.40	4	13,387	0.03%
2022/02/15	7	30.13	5	30.45	30.65	2	13,191	0.02%
2022/02/14	20	30.43	2	30.60	30.30	18	12,885	0.14%
2022/02/11	1	30.85	14.5	30.86	31.00	-13.5	12,731	-0.11%
2022/02/10	10	30.72	4	30.69	30.80	6	12,609	0.05%
2022/02/09	19	31.97	10	32.00	32.00	9	12,229	0.07%
2022/02/08	0.2	31.63	15	31.92	32.00	-14.9	12,001	-0.12%
2022/02/07	10	31.41	9	31.38	31.60	1	11,987	0.01%
2022/01/26	0	0.00	12	31.38	31.35	-12	11,803	-0.10%
2022/01/25	20	31.53	16	31.23	31.60	4	11,590	0.03%
2022/01/24	3	31.07	7.5	31.22	31.45	-4.5	11,204	-0.04%
2022/01/21	13	31.24	13	31.15	31.25	0	10,801	0.00%
2022/01/20	8	31.32	18	31.16	31.50	-10	10,475	-0.10%
2022/01/19	18	30.59	40	30.86	30.95	-22	9,896	-0.22%
2022/01/18	1	30.20	10	30.05	30.00	-9	8,844	-0.10%
2022/01/17	0	0.00	4	30.10	30.15	-4	8,720	-0.05%
2022/01/14	11	29.88	0	0.00	29.85	11	8,630	0.13%
2022/01/13	5	29.73	24	29.98	30.00	-19	8,751	-0.22%
2022/01/12	7	29.57	16.7	29.62	29.75	-9.7	8,633	-0.11%
2022/01/11	0	0.00	4	29.28	29.35	-4	8,401	-0.05%
2022/01/07	3	29.05	1	29.05	29.05	2	8,195	0.02%
2022/01/06	1	29.05	0	0.00	28.95	1	8,183	0.01%
2022/01/04	2	29.05	8	29.08	29.10	-6	8,331	-0.07%
2022/01/03	3	29.20	0	0.00	29.00	3	8,450	0.04%
2021/12/29	1	29.20	2	29.20	29.25	-1	8,830	-0.01%
2021/12/28	3	29.12	4	29.20	29.20	-1	8,874	-0.01%
2021/12/23	2	29.05	0.3	29.10	28.95	1.8	8,972	0.02%
2021/12/21	1	29.15	1	29.05	28.95	0	8,999	0.00%
2021/12/20	1	28.90	0	0.00	28.90	1	8,949	0.01%
2021/12/17	3	28.85	0	0.00	28.85	3	8,894	0.03%
2021/12/16	3	28.88	0	0.00	29.05	3	8,842	0.03%
2021/12/15	2	28.90	0	0.00	29.00	2	8,920	0.02%
2021/12/14	0	0.00	12	29.00	29.00	-12	9,055	-0.13%
2021/12/13	18	29.06	0	0.00	29.00	18	9,093	0.20%
2021/12/10	1	29.15	0	0.00	29.25	1	9,183	0.01%
2021/12/09	1	29.10	5	29.25	29.15	-4	9,208	-0.04%
2021/12/08	2	29.20	0	0.00	29.20	2	9,224	0.02%
2021/12/06	0.8	29.30	0	0.00	29.30	0.8	9,161	0.01%
2021/12/03	0	0.00	5	29.25	29.15	-5	9,194	-0.05%
2021/12/01	0	0.00	18	29.21	29.30	-18	9,177	-0.20%
2021/11/30	2	29.85	11	29.82	28.60	-9	9,029	-0.10%
2021/11/29	1	28.90	31	28.92	29.30	-30	8,533	-0.35%
2021/11/26	0	0.00	1	29.25	29.15	-1	8,478	-0.01%
2021/11/25	2	29.50	16	29.62	29.65	-14	8,556	-0.16%
2021/11/24	1	29.25	14	29.25	29.35	-13	8,523	-0.15%
2021/11/23	6	29.02	0.6	29.05	29.10	5.4	8,519	0.06%
2021/11/22	0	0.00	3.3	29.25	29.40	-3.3	8,569	-0.04%
2021/11/19	0	0.00	19.2	29.07	29.20	-19.2	8,606	-0.22%
2021/11/18	8	28.75	10	28.80	28.80	-2	8,619	-0.02%
2021/11/17	3.3	28.87	9	28.90	28.80	-5.8	8,680	-0.07%
2021/11/16	2	28.85	4	28.96	29.05	-2	8,713	-0.02%
2021/11/15	1	28.75	10	28.80	28.75	-9	8,784	-0.10%
2021/11/12	0	0.00	4	28.60	28.80	-4	8,839	-0.05%
2021/11/10	0	0.00	3	28.58	28.95	-3	9,163	-0.03%
2021/11/09	1	28.65	1	28.65	28.85	0	9,297	0.00%
2021/11/08	30.4	28.51	0	0.00	28.45	30.4	9,288	0.33%
2021/11/05	4.3	29.48	0	0.00	29.55	4.3	9,167	0.05%
2021/11/04	1	29.80	28	29.76	29.80	-27	9,214	-0.29%
2021/11/03	0	0.00	1	29.10	29.30	-1	9,028	-0.01%
2021/11/01	3	28.85	1	29.10	29.10	2	9,537	0.02%
2021/10/29	0	0.00	22	29.15	29.20	-22	9,619	-0.23%
2021/10/28	2	29.30	0	0.00	29.35	2	9,800	0.02%
2021/10/27	5	29.19	3.1	29.27	29.35	1.9	9,985	0.02%
2021/10/26	0	0.00	1	29.20	29.30	-1	10,226	-0.01%
2021/10/25	0	0.00	36.1	29.17	29.20	-36.1	10,286	-0.35%
2021/10/22	10	29.20	6	29.20	29.25	4	10,483	0.04%
2021/10/21	15	29.23	20.7	29.23	29.10	-5.7	10,481	-0.05%
2021/10/20	0	0.00	14.1	28.70	28.90	-14.1	10,426	-0.13%
2021/10/19	1	28.40	1	28.40	28.50	0	10,454	0.00%
2021/10/18	0	0.00	21	28.70	28.35	-21	10,711	-0.20%
2021/10/15	4	28.58	3	28.58	28.70	1	12,208	0.01%
2021/10/14	1	28.50	2	28.55	28.40	-1	12,692	-0.01%
2021/10/13	0	0.00	5	28.71	28.70	-5	12,980	-0.04%
2021/10/12	33	28.47	2	28.53	28.70	31	13,135	0.24%
2021/10/08	2.1	28.42	6	28.49	28.40	-3.9	13,243	-0.03%
2021/10/07	1	28.35	14	28.23	28.35	-13	13,279	-0.10%
2021/10/06	0	0.00	38	27.41	27.55	-38	13,170	-0.29%
2021/10/05	26	27.01	0	0.00	27.40	26	13,192	0.20%
2021/10/04	4	27.24	6	27.15	27.15	-2	13,283	-0.02%
2021/10/01	1	27.30	10	27.40	27.45	-9	13,427	-0.07%
2021/09/30	3	27.38	0	0.00	27.50	3	13,451	0.02%
2021/09/29	14	27.22	0	27.30	27.25	14	13,541	0.10%
2021/09/28	1	27.60	4	27.55	27.70	-3	13,644	-0.02%
2021/09/27	7	27.66	3	27.67	27.60	4	13,995	0.03%
2021/09/24	3	27.75	18	27.74	27.70	-15	14,038	-0.11%
2021/09/22	9	27.30	3	27.37	27.40	6	14,101	0.04%
2021/09/17	6	27.68	0.1	27.70	27.70	5.9	14,159	0.04%
2021/09/16	10	27.56	0.1	27.74	27.70	9.9	14,152	0.07%
2021/09/15	14	27.72	13	27.79	27.75	1	14,166	0.01%
2021/09/13	2.1	27.03	0	0.00	27.05	2.1	14,016	0.01%
2021/09/10	0	0.00	5	27.25	27.15	-5	14,056	-0.04%
2021/09/09	2	27.08	0	0.00	27.10	2	14,211	0.01%
2021/09/08	3.2	27.18	1	27.45	27.20	2.2	14,292	0.02%
2021/09/07	2	27.43	0	0.00	27.45	2	14,376	0.01%
2021/09/06	1	27.65	14	27.71	27.55	-13	14,502	-0.09%
2021/09/02	1	27.70	1	27.55	27.50	0	14,725	0.00%
2021/09/01	0	0.00	10	27.70	27.55	-10	14,856	-0.07%
2021/08/31	3	27.43	0	0.00	27.40	3	14,874	0.02%
2021/08/30	0	0.00	1	27.45	27.65	-1	14,854	-0.01%
2021/08/27	9	27.43	1	27.50	27.50	8	14,902	0.05%
2021/08/26	21.1	27.49	0	0.00	27.35	21.1	14,962	0.14%
2021/08/25	3	27.72	1	27.80	27.75	2	15,092	0.01%
2021/08/24	3.1	27.50	12	27.55	27.60	-8.9	15,225	-0.06%
2021/08/23	0	0.00	5	27.00	26.95	-5	15,310	-0.03%
2021/08/20	0	0.00	3	26.95	26.90	-3	15,435	-0.02%
2021/08/19	4	26.66	0	0.00	26.70	4	16,216	0.02%
2021/08/18	4	26.89	9	26.78	27.00	-5	16,212	-0.03%
2021/08/17	7	26.80	6.1	26.79	26.75	0.9	16,279	0.01%
2021/08/16	14.1	26.90	8.5	26.96	26.70	5.6	16,316	0.03%
2021/08/13	4	27.05	6	27.06	27.15	-2	16,292	-0.01%
2021/08/12	8	27.21	0	0.00	27.35	8	16,283	0.05%
2021/08/11	5	27.21	4.5	27.17	27.20	0.5	16,355	0.00%
2021/08/10	9	27.13	0	0.00	27.20	9	16,448	0.05%
2021/08/09	24.1	27.31	3	27.40	27.30	21.1	16,610	0.13%
2021/08/06	31.5	27.46	14	27.54	27.70	17.5	16,679	0.10%
2021/08/05	15	27.15	0	0.00	27.10	15	16,561	0.09%
2021/08/04	5	27.19	7	27.21	27.30	-2	16,863	-0.01%
2021/08/03	33.5	27.17	0	0.00	27.40	33.5	17,018	0.20%
2021/08/02	23.2	27.52	30	27.53	27.60	-6.8	17,057	-0.04%
2021/07/30	12	27.85	0	0.00	27.75	12	16,996	0.07%
2021/07/29	7	28.07	3	28.00	28.00	4	16,936	0.02%
2021/07/28	20	27.98	11	27.86	28.05	9	17,088	0.05%
2021/07/27	20	28.25	19	28.15	28.15	1	17,297	0.01%
2021/07/26	36	28.11	0	0.00	28.10	36	17,603	0.20%
2021/07/23	14	28.18	2	28.20	28.10	12	17,588	0.07%
2021/07/22	21	28.24	2	28.28	28.20	19	17,556	0.11%
2021/07/21	96.2	28.32	10	28.12	28.05	86.2	17,414	0.49%
2021/07/20	65	31.29	4	31.35	31.20	61	16,072	0.38%
2021/07/19	42	31.59	0.2	31.66	31.65	41.8	15,731	0.27%
2021/07/16	8	31.71	8	31.73	31.75	0	15,823	0.00%
2021/07/15	11	31.95	1	32.00	31.95	10	15,840	0.06%
2021/07/14	0	0.00	4	32.21	32.10	-4	15,771	-0.03%
2021/07/13	22	32.52	0	0.00	32.20	22	15,830	0.14%
2021/07/12	0	0.00	0.2	32.65	32.65	-0.2	15,761	0.00%
2021/07/09	7	32.65	3	32.68	32.70	4	15,802	0.03%
2021/07/08	9	32.94	18.3	33.07	32.80	-9.3	16,007	-0.06%
2021/07/07	4	32.74	17	32.72	32.75	-13	16,035	-0.08%
2021/07/06	28	32.63	16	32.70	32.70	12	16,221	0.07%
2021/07/05	16	32.50	13	32.55	32.55	3	16,263	0.02%
2021/07/02	6	32.07	36	31.95	32.35	-30	16,203	-0.19%
2021/07/01	7	31.29	6	31.20	31.05	1	16,089	0.01%
2021/06/30	0.8	31.00	5	30.90	31.00	-4.2	16,096	-0.03%
2021/06/29	15	30.75	4	30.68	30.75	11	16,144	0.07%
2021/06/28	13	30.93	4	30.90	30.80	9	16,267	0.06%
2021/06/25	2	30.93	12.2	30.96	30.80	-10.2	16,274	-0.06%
2021/06/24	2	30.45	0	0.00	30.40	2	16,354	0.01%
2021/06/23	4	30.51	0	0.00	30.40	4	16,487	0.02%
2021/06/22	6	30.48	0	0.00	30.40	6	16,918	0.04%
2021/06/21	1.5	30.68	3	30.75	30.30	-1.5	17,834	-0.01%
2021/06/18	5	30.65	18	30.91	30.65	-13	18,194	-0.07%
2021/06/17	3	30.70	0	0.00	30.60	3	18,405	0.02%
2021/06/16	1	30.85	6.4	30.34	30.60	-5.4	19,062	-0.03%
2021/06/15	7	30.22	0.1	30.30	30.15	6.9	19,614	0.04%
2021/06/11	0	0.00	5	30.25	30.15	-5	19,612	-0.03%
2021/06/10	10	30.18	5	30.07	30.25	5	19,681	0.03%
2021/06/09	13	30.26	0	0.00	30.20	13	19,730	0.07%
2021/06/08	2	30.73	1.2	30.74	30.65	0.8	19,762	0.00%
2021/06/07	3	30.63	15	30.48	30.55	-12	19,818	-0.06%
2021/06/04	3	30.87	13	30.90	30.95	-10	19,841	-0.05%
2021/06/03	4	31.31	1	31.50	31.25	3	19,870	0.02%
2021/06/02	11	31.36	7	31.55	31.35	4	19,923	0.02%
2021/06/01	43.3	31.10	16	31.29	31.40	27.3	19,887	0.14%
2021/05/31	1	30.75	1	30.65	30.75	0	19,846	0.00%
2021/05/28	6	30.20	7	30.42	30.55	-1	19,835	-0.01%
2021/05/27	9	29.63	2	29.70	29.55	7	19,905	0.04%
2021/05/26	26	29.85	5.2	29.93	29.70	20.8	19,518	0.11%
2021/05/25	3.1	29.60	12	29.50	29.55	-9	19,581	-0.05%
2021/05/24	4	29.14	4	29.05	29.30	0	19,634	0.00%
2021/05/21	23.1	29.12	13	29.18	29.10	10.1	19,682	0.05%
2021/05/20	6.2	29.30	2	29.43	29.20	4.2	19,584	0.02%
2021/05/19	6	28.91	4	28.88	29.15	2	19,594	0.01%
2021/05/18	22.1	28.59	3	28.67	28.70	19.1	19,648	0.10%
2021/05/17	20.6	28.20	42.4	28.56	27.90	-21.8	19,605	-0.11%
2021/05/14	10	29.57	1.1	29.79	29.55	8.9	19,375	0.05%
2021/05/13	16.1	29.76	19	29.94	29.70	-2.9	19,318	-0.02%
2021/05/12	11.1	29.75	21.1	29.96	30.00	-10	19,135	-0.05%
2021/05/11	33.1	30.64	3	30.53	30.50	30.1	18,813	0.16%
2021/05/10	7.5	30.64	2	31.08	31.20	5.5	18,683	0.03%
2021/05/07	10.1	31.05	4	31.10	31.15	6.1	19,015	0.03%
2021/05/06	10	30.90	1	31.10	30.75	9	19,568	0.05%
2021/05/05	7.4	30.87	6	30.97	30.80	1.4	20,029	0.01%
2021/05/04	8.2	30.90	156	30.79	31.15	-147.8	19,961	-0.74%	大賣/鉅額交易
2021/05/03	164	31.70	33	31.69	31.65	131	19,780	0.66%	大買/鉅額交易
2021/04/29	4	32.50	8	32.50	32.70	-4	19,586	-0.02%
2021/04/28	4	32.61	0	0.00	32.70	4	19,594	0.02%
2021/04/27	0	0.00	2	32.65	32.60	-2	19,730	-0.01%
2021/04/26	153	32.45	311	32.80	32.80	-158	19,659	-0.80%	大買/大賣/鉅額交易
2021/04/23	73	32.27	70	32.50	32.45	3	19,574	0.02%
2021/04/22	196	32.87	42	32.68	32.55	154	19,688	0.78%	大買/鉅額交易
2021/04/21	38	33.06	38	32.98	33.00	0	19,681	0.00%
2021/04/20	2.1	33.12	2	33.10	33.10	0.1	19,604	0.00%
2021/04/19	6.1	33.09	7	33.05	33.05	-1	19,556	0.00%
2021/04/16	11.8	32.92	25.2	32.97	32.95	-13.4	19,469	-0.07%
2021/04/15	19	32.79	6	32.84	32.85	13	19,541	0.07%
2021/04/14	25.8	32.86	157.9	32.48	33.00	-132.1	19,450	-0.68%	大賣/鉅額交易
2021/04/13	160	33.40	189.4	33.38	33.15	-29.4	19,250	-0.15%	大買/大賣/
2021/04/12	86	33.42	1	33.45	33.40	85	19,191	0.44%
2021/04/09	10.1	33.69	32	33.80	33.70	-21.9	19,040	-0.12%
2021/04/08	35	33.60	2	33.60	33.55	33	18,929	0.17%
2021/04/07	39	33.44	10.6	33.78	33.45	28.4	18,819	0.15%
2021/04/06	7.7	33.45	0	0.00	33.40	7.7	18,656	0.04%
2021/04/01	148	33.45	0.1	33.45	33.40	147.9	18,698	0.79%	大買/鉅額交易
2021/03/31	12	33.69	1	33.75	33.50	11	18,637	0.06%
2021/03/30	18	33.71	30	33.81	33.85	-12	18,519	-0.06%
2021/03/29	24.4	33.43	12	33.38	33.55	12.4	18,451	0.07%
2021/03/26	4	33.31	2.2	33.20	33.45	1.8	18,397	0.01%
2021/03/25	41	33.08	2.1	33.55	33.20	38.9	18,661	0.21%
2021/03/24	14.6	33.84	1	33.85	33.75	13.6	18,375	0.07%
2021/03/23	8	34.28	12.2	34.71	34.75	-4.2	17,678	-0.02%
2021/03/22	4	34.25	1	34.30	34.35	3	17,445	0.02%
2021/03/19	17	33.90	11.4	34.06	33.85	5.6	17,615	0.03%
2021/03/18	2	33.83	28.1	33.70	33.85	-26.1	17,268	-0.15%
2021/03/17	21	32.64	0	0.00	32.65	21	16,685	0.13%
2021/03/16	1	32.50	4	32.60	32.60	-3	16,767	-0.02%
2021/03/15	72	32.70	0	32.60	32.60	72	16,836	0.43%
2021/03/12	3	32.30	2	32.45	32.40	1	16,874	0.01%
2021/03/11	3	32.18	11	32.20	32.25	-8	16,894	-0.05%
2021/03/10	0	0.00	23	32.19	32.10	-23	16,992	-0.14%
2021/03/09	2	31.90	9	31.81	32.00	-7	17,174	-0.04%
2021/03/08	1	31.80	1	31.80	31.80	0	17,336	0.00%
2021/03/05	11	31.00	5	31.25	31.65	6	17,400	0.03%
2021/03/04	10	31.06	143	31.26	31.35	-133	17,900	-0.74%	大賣/鉅額交易
2021/03/03	132	31.25	0	0.00	31.40	132	17,975	0.73%	大買/鉅額交易
2021/03/02	6.2	31.70	0	0.00	31.35	6.2	17,826	0.03%
2021/02/26	17	31.54	5	32.00	32.00	12	17,634	0.07%
2021/02/25	31	31.75	0	0.00	31.70	31	17,263	0.18%
2021/02/24	2	32.20	4.1	31.99	31.90	-2.1	17,199	-0.01%
2021/02/23	9.9	31.68	16	31.81	31.80	-6.1	17,047	-0.04%
2021/02/22	9	31.44	8.9	31.38	31.30	0.1	16,982	0.00%
2021/02/19	1	30.85	1.9	30.94	31.15	-0.9	17,001	-0.01%
2021/02/17	5.1	31.05	2	31.10	31.00	3.1	17,080	0.02%
2021/02/05	12	30.92	0	0.00	30.80	12	17,294	0.07%
2021/02/04	5.2	30.75	3	30.70	30.75	2.2	17,281	0.01%
2021/02/03	0	0.00	1	31.15	31.10	-1	17,275	-0.01%
2021/02/02	11	31.33	7	31.39	31.15	4	17,264	0.02%
2021/02/01	8	30.83	11	31.00	31.10	-3	17,212	-0.02%
2021/01/29	28	31.55	1	32.25	31.25	27	17,075	0.16%
2021/01/28	7.1	32.66	15.7	32.52	32.70	-8.6	16,547	-0.05%
2021/01/27	8	32.23	76	32.10	32.35	-68	15,969	-0.43%
2021/01/26	6	31.21	16	31.26	30.85	-10	15,400	-0.06%
2021/01/25	2.6	31.04	29	31.12	31.20	-26.4	15,324	-0.17%
2021/01/22	1	30.50	25	30.67	30.70	-24	15,169	-0.16%
2021/01/21	26.1	29.91	7	30.00	29.90	19.1	15,053	0.13%
2021/01/20	4	30.18	33	30.18	30.00	-29	15,065	-0.19%
2021/01/19	2	30.85	1.4	30.82	30.75	0.6	14,868	0.00%
2021/01/18	2.2	30.51	5	30.75	30.65	-2.8	14,940	-0.02%
2021/01/15	24	31.73	19	31.77	31.00	5	14,884	0.03%
2021/01/14	16	31.39	39.3	31.47	31.65	-23.3	14,880	-0.16%
2021/01/13	8	30.99	20.3	30.84	30.90	-12.3	14,588	-0.08%
2021/01/12	15	30.68	5	30.65	30.85	10	14,473	0.07%
2021/01/11	23	30.79	13	30.81	31.00	10	14,358	0.07%
2021/01/08	7	30.74	40	30.89	31.00	-33	14,310	-0.23%
2021/01/07	3	30.30	2	30.58	30.50	1	14,310	0.01%
2021/01/06	4.2	30.31	7	30.37	30.35	-2.9	14,332	-0.02%
2021/01/05	8	30.43	6	30.42	30.50	2	14,261	0.01%
2021/01/04	16.9	30.80	4	31.05	30.80	12.9	14,338	0.09%
2020/12/31	11	31.05	80	30.90	31.00	-69	14,232	-0.48%
2020/12/30	0	0.00	3	31.05	31.15	-3	14,284	-0.02%
2020/12/29	0.2	31.00	7.2	31.07	30.95	-6.9	14,241	-0.05%
2020/12/28	2	31.05	5.6	31.00	31.05	-3.6	14,242	-0.03%
2020/12/25	1.2	30.69	1.4	30.69	30.55	-0.2	14,281	0.00%
2020/12/24	1	30.30	10	30.43	30.65	-9	14,304	-0.06%
2020/12/23	2	30.00	0	0.00	30.00	2	14,316	0.01%
2020/12/22	6	30.07	4	30.26	30.05	2	14,312	0.01%
2020/12/21	8	29.57	7	29.74	30.05	1	14,500	0.01%
2020/12/18	5	30.23	5	30.55	30.20	0	14,448	0.00%
2020/12/17	13	30.46	1	30.85	30.40	12	14,367	0.08%
2020/12/16	24	30.86	11	30.57	31.05	13	14,155	0.09%
2020/12/15	18	30.16	15	30.20	30.05	3	14,004	0.02%
2020/12/14	1.1	31.05	6	30.93	31.05	-4.9	13,637	-0.04%
2020/12/11	1	31.45	16	31.43	31.60	-15	13,407	-0.11%
2020/12/10	19	31.72	0.4	31.67	31.65	18.6	13,431	0.14%
2020/12/09	7	32.10	5	32.05	32.15	2	13,358	0.01%
2020/12/08	92.2	31.73	5.4	31.88	31.80	86.8	13,298	0.65%
2020/12/07	5	31.52	6.2	31.48	31.55	-1.2	13,328	-0.01%
2020/12/04	12	31.09	18	31.15	31.30	-6	13,346	-0.04%
2020/12/03	29	31.28	14.8	31.36	31.30	14.2	13,311	0.11%
2020/12/02	12	31.21	14.1	31.11	31.45	-2.1	13,065	-0.02%
2020/12/01	1	30.40	4	30.35	30.65	-3	12,992	-0.02%
2020/11/30	11.1	30.57	3	31.25	29.85	8.1	12,941	0.06%
2020/11/27	3	30.65	23	30.74	30.95	-20	12,362	-0.16%
2020/11/26	0	0.00	1	30.25	30.30	-1	12,214	-0.01%
2020/11/25	8	30.27	4	30.20	30.05	4	12,470	0.03%
2020/11/24	0	0.00	20	30.30	30.25	-20	12,502	-0.16%
2020/11/23	2	30.20	40	30.12	30.10	-38	12,574	-0.30%
2020/11/20	0	0.00	1	30.10	30.05	-1	12,639	-0.01%
2020/11/19	3	29.93	2	29.98	29.95	1	13,095	0.01%
2020/11/18	0	0.00	1	30.15	30.15	-1	13,270	-0.01%
2020/11/17	0	0.00	1	30.20	30.30	-1	13,303	-0.01%
2020/11/16	31	30.45	11	30.20	30.40	20	13,666	0.15%
2020/11/13	4	30.30	27	29.72	30.30	-23	13,937	-0.17%
2020/11/12	3	29.05	0	0.00	29.20	3	13,711	0.02%
2020/11/11	8	29.23	9	29.37	29.45	-1	13,805	-0.01%
2020/11/10	5	29.45	1	29.45	29.15	4	13,896	0.03%
2020/11/09	8	29.26	2	29.40	29.50	6	14,204	0.04%
2020/11/06	5	29.30	0	0.00	29.15	5	14,334	0.03%
2020/11/05	0	0.00	1.1	29.33	29.10	-1.1	14,507	-0.01%
2020/11/04	2	28.98	9	29.00	29.00	-7	14,677	-0.05%
2020/11/03	1	28.55	0	0.00	28.75	1	14,804	0.01%
2020/11/02	4	28.41	1.1	28.54	28.35	2.9	14,923	0.02%
2020/10/30	8	28.60	0	0.00	28.50	8	15,195	0.05%
2020/10/29	5	28.69	5	28.50	28.70	0	15,516	0.00%
2020/10/28	3	29.15	6.1	29.46	29.15	-3.1	15,648	-0.02%
2020/10/27	1	29.00	2	29.10	29.00	-1	15,788	-0.01%
2020/10/26	7	29.39	3	29.27	29.30	4	15,965	0.03%
2020/10/23	0	0.00	1	28.90	28.85	-1	15,965	-0.01%
2020/10/22	2	28.55	0	0.00	28.75	2	16,121	0.01%
2020/10/21	11	28.80	0	0.00	28.55	11	16,129	0.07%
2020/10/20	6.6	28.91	31	28.91	28.95	-24.4	16,591	-0.15%
2020/10/19	57	28.88	5	28.90	28.80	52	17,134	0.30%
2020/10/16	13	29.05	0	0.00	28.80	13	17,377	0.07%
2020/10/15	13	29.35	0	0.00	29.10	13	17,940	0.07%
2020/10/14	7	29.09	5	28.89	29.05	2	18,796	0.01%
2020/10/13	33	28.50	1	28.55	28.70	32	19,194	0.17%
2020/10/12	8	28.94	36	29.08	28.85	-28	19,999	-0.14%
2020/10/08	0	0.00	5	29.70	29.70	-5	20,058	-0.02%
2020/10/07	1	29.40	0	0.00	29.35	1	20,337	0.00%
2020/10/06	3	29.73	10	29.75	29.75	-7	20,617	-0.03%
2020/10/05	4	29.91	1	29.60	29.55	3	20,907	0.01%
2020/09/30	2	30.13	33	29.95	29.80	-31	21,182	-0.15%
2020/09/29	2	29.50	0	0.00	29.40	2	21,694	0.01%
2020/09/28	0	0.00	4	29.75	29.70	-4	22,677	-0.02%
2020/09/25	1	28.90	4	29.13	29.15	-3	23,163	-0.01%
2020/09/24	8	29.09	0	0.00	28.85	8	23,278	0.03%
2020/09/23	5	29.87	4	30.06	29.95	1	23,293	0.00%
2020/09/22	10	29.08	0	0.00	29.10	10	23,223	0.04%
2020/09/21	38	29.69	1	29.70	29.50	37	23,384	0.16%
2020/09/18	1.4	29.74	0	0.00	29.85	1.4	23,772	0.01%
2020/09/17	15.3	29.72	1	29.65	29.65	14.3	24,067	0.06%
2020/09/16	8	30.11	6	30.13	30.10	2	24,572	0.01%
2020/09/15	7	29.81	4	29.79	29.75	3	24,802	0.01%
2020/09/14	2	29.93	0	0.00	30.10	2	25,480	0.01%
2020/09/11	4	29.95	4	29.75	29.90	0	26,124	0.00%
2020/09/10	43	29.93	5	30.10	29.80	38	26,381	0.14%
2020/09/09	15	30.11	5	30.10	30.45	10	26,211	0.04%
2020/09/08	5	30.88	1	30.90	30.70	4	26,220	0.02%
2020/09/07	21	31.38	23	31.53	31.30	-2	26,257	-0.01%
2020/09/04	17	31.11	3	31.37	31.75	14	26,490	0.05%
2020/09/03	16	31.88	5	31.93	31.70	11	26,531	0.04%
2020/09/02	5	32.18	0	0.00	32.25	5	26,768	0.02%
2020/09/01	3	31.83	11	32.45	32.35	-8	26,957	-0.03%
2020/08/31	11	32.46	2	32.80	31.90	9	26,976	0.03%
2020/08/28	3	32.50	0	0.00	32.60	3	26,817	0.01%
2020/08/27	3	33.40	1	33.50	33.15	2	26,914	0.01%
2020/08/26	2	33.65	0	0.00	33.60	2	26,905	0.01%
2020/08/25	8	33.49	14.2	33.80	34.00	-6.2	26,848	-0.02%
2020/08/24	0	0.00	13	32.25	32.60	-13	26,739	-0.05%
2020/08/21	15	31.03	2.3	31.21	31.30	12.7	26,576	0.05%
2020/08/20	29	30.97	13	31.19	30.90	16	26,599	0.06%
2020/08/19	25	32.95	43.1	32.61	32.40	-18.1	26,146	-0.07%
2020/08/18	18	34.03	0.1	33.95	33.90	17.9	25,677	0.07%
2020/08/17	15	34.52	2	34.40	34.50	13	25,642	0.05%
2020/08/14	35	35.06	8	35.03	34.75	27	25,563	0.11%
2020/08/13	16	35.16	4	35.31	34.85	12	25,531	0.05%
2020/08/12	0	0.00	26	34.52	34.70	-26	25,390	-0.10%
2020/08/11	10.9	34.01	1	34.15	34.00	9.9	25,355	0.04%
2020/08/10	8	34.68	14	34.52	34.50	-6	25,399	-0.02%
2020/08/07	9	34.87	24	35.03	34.90	-15	25,411	-0.06%
2020/08/06	16	34.82	19	34.81	34.95	-3	25,295	-0.01%
2020/08/05	29	35.09	31	35.47	34.90	-2	25,235	-0.01%
2020/08/04	33	34.45	35.4	34.72	35.00	-2.4	24,978	-0.01%
2020/08/03	15.1	33.99	7	33.79	33.85	8.1	24,798	0.03%
2020/07/31	0	0.00	3	34.63	34.50	-3	24,671	-0.01%
2020/07/30	8	34.46	2	34.58	34.60	6	24,446	0.02%
2020/07/29	0	0.00	6	33.67	33.80	-6	24,306	-0.02%
2020/07/28	1	34.15	16	33.76	33.25	-15	24,304	-0.06%
2020/07/27	3	33.72	2	33.15	33.25	1	24,479	0.00%
2020/07/24	48	34.56	20	33.82	34.10	28	24,440	0.11%
2020/07/23	51	35.45	36.8	35.62	35.60	14.2	23,976	0.06%
2020/07/22	15	34.07	14	34.28	34.25	1	23,476	0.00%
2020/07/21	25	33.86	25	33.92	33.90	0	23,295	0.00%
2020/07/20	48	32.58	14	33.00	32.95	34	22,719	0.15%
2020/07/17	26	35.70	17	35.81	35.80	9	21,717	0.04%
2020/07/16	37	35.91	82.7	35.59	36.00	-45.7	21,458	-0.21%
2020/07/15	6	34.47	60	34.13	34.05	-54	20,700	-0.26%
2020/07/14	23	34.15	4	33.80	34.10	19	20,543	0.09%
2020/07/13	6	33.39	6.4	33.88	34.20	-0.4	20,361	0.00%
2020/07/10	16	32.74	10	32.81	32.55	6	20,175	0.03%
2020/07/09	25	33.78	4	33.50	33.40	21	20,251	0.10%
2020/07/08	40.9	33.34	14.1	33.70	33.45	26.8	19,957	0.13%
2020/07/07	73	34.88	7	34.93	34.50	66	19,252	0.34%
2020/07/06	35	38.26	14.7	38.09	38.65	20.3	18,297	0.11%
2020/07/03	5	37.05	35.3	37.23	37.20	-30.3	17,841	-0.17%
2020/07/02	14	37.04	20	37.06	37.15	-6	17,796	-0.03%
2020/07/01	5	36.80	4	37.26	36.80	1	17,701	0.01%
2020/06/30	4	35.78	1.7	35.79	35.80	2.3	17,522	0.01%
2020/06/29	11	35.34	27	35.56	35.65	-16	17,474	-0.09%
2020/06/24	4	35.96	10	35.90	35.65	-6	17,243	-0.03%
2020/06/23	1	36.10	88	35.88	36.00	-87	17,191	-0.51%
2020/06/22	4	34.89	15.1	34.94	34.80	-11.1	17,223	-0.06%
2020/06/19	17	34.32	14	34.49	34.65	3	16,876	0.02%
2020/06/18	18	33.93	117.9	33.80	34.00	-99.9	16,268	-0.61%	大賣/
2020/06/17	3	32.10	49.4	32.06	32.25	-46.4	15,614	-0.30%
2020/06/16	0	0.00	4	31.29	31.45	-4	15,581	-0.03%
2020/06/15	2.4	31.15	100	31.03	31.10	-97.6	15,850	-0.62%
2020/06/12	40	30.49	13.6	30.17	30.70	26.4	15,963	0.17%
2020/06/11	52	31.62	9.8	31.71	30.65	42.2	16,131	0.26%
2020/06/10	2	31.35	48.3	31.47	31.45	-46.3	16,046	-0.29%
2020/06/09	25	31.23	35	31.23	31.15	-10	16,115	-0.06%
2020/06/08	2	30.40	156.1	30.09	30.45	-154.1	16,095	-0.96%	大賣/鉅額交易
2020/06/05	5	29.84	163.5	29.90	29.80	-158.5	15,920	-1.00%	大賣/鉅額交易
2020/06/04	0	0.00	75	29.77	29.85	-75	15,885	-0.47%
2020/06/03	0	0.00	7	29.60	29.55	-7	15,994	-0.04%
2020/06/02	0	0.00	24	29.15	29.15	-24	15,975	-0.15%
2020/06/01	0	0.00	8	28.99	29.00	-8	15,911	-0.05%
2020/05/29	0	0.00	2	28.20	28.60	-2	15,862	-0.01%
2020/05/28	2	28.70	5	28.60	28.50	-3	15,593	-0.02%
2020/05/27	0	0.00	10	28.46	28.60	-10	15,671	-0.06%
2020/05/26	8	28.23	2	28.25	28.20	6	15,660	0.04%
2020/05/25	2	27.93	0.6	28.20	28.20	1.4	15,661	0.01%
2020/05/22	0	0.00	1	28.25	28.40	-1	15,642	-0.01%
2020/05/20	4	28.38	4	28.41	28.15	0	15,471	0.00%
2020/05/19	0	0.00	7	28.12	28.30	-7	15,304	-0.05%
2020/05/18	1	27.45	11	27.73	27.55	-10	15,109	-0.07%
2020/05/15	0	0.00	3	28.15	28.10	-3	14,963	-0.02%
2020/05/14	5	27.90	14	27.93	27.95	-9	14,826	-0.06%
2020/05/13	10	27.45	150	27.40	27.55	-140	14,627	-0.96%	大賣/鉅額交易
2020/05/11	2	27.83	0	27.80	27.80	2	14,438	0.01%
2020/05/08	3	27.65	0	0.00	27.45	3	14,348	0.02%
2020/05/07	15	27.76	1	27.80	27.70	14	14,148	0.10%
2020/05/06	0	0.00	1	27.65	27.80	-1	14,116	-0.01%
2020/05/05	1	27.75	0	0.00	27.75	1	14,084	0.01%
2020/05/04	17	27.86	3	27.72	27.85	14	14,076	0.10%
2020/04/30	24	27.99	16	28.28	28.25	8	14,023	0.06%
2020/04/29	1	27.75	30	27.58	27.70	-29	13,812	-0.21%
2020/04/28	1	26.80	3	26.73	26.90	-2	13,693	-0.01%
2020/04/27	8	26.56	15	26.51	26.50	-7	14,075	-0.05%
2020/04/24	0	0.00	1	25.85	26.00	-1	14,009	-0.01%
2020/04/23	1	25.65	4	25.91	26.00	-3	14,093	-0.02%
2020/04/22	155	25.50	2.1	25.31	25.55	152.9	14,082	1.09%	大買/鉅額交易
2020/04/21	13	25.53	20	25.39	25.30	-7	14,140	-0.05%
2020/04/20	2	26.00	11	26.20	26.00	-9	14,000	-0.06%
2020/04/17	2	26.20	3	26.58	26.05	-1	13,943	-0.01%
2020/04/16	6	26.11	0	0.00	26.20	6	13,857	0.04%
2020/04/15	8.1	26.49	0	0.00	26.50	8.1	13,799	0.06%
2020/04/14	3	26.78	29.2	26.75	26.70	-26.2	13,667	-0.19%
2020/04/13	3	25.40	0	0.00	25.65	3	13,389	0.02%
2020/04/09	6	25.20	5	25.10	25.05	1	13,461	0.01%
2020/04/08	5	25.23	2.7	25.16	25.10	2.3	13,400	0.02%
2020/04/07	23	25.49	4	25.18	25.20	19	13,319	0.14%
2020/04/06	0	0.00	77	24.98	25.15	-77	13,189	-0.58%
2020/04/01	25	24.42	3	24.50	24.40	22	12,942	0.17%
2020/03/31	1	24.15	4.5	24.31	24.50	-3.5	12,762	-0.03%
2020/03/30	3	23.18	1	24.00	23.85	2	12,531	0.02%
2020/03/27	13	24.04	23	23.96	23.75	-10	12,401	-0.08%
2020/03/26	13	24.11	53	24.04	24.00	-40	12,097	-0.33%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	2	21.05	1	21.10	21.10	1	11,524	0.01%
2020/03/23	11	19.38	1	18.95	19.20	10	11,424	0.09%
2020/03/20	1.5	20.20	42	20.40	20.40	-40.5	11,436	-0.35%
2020/03/19	7	19.05	2	19.25	18.65	5	11,212	0.04%
2020/03/18	16	20.16	10.1	20.52	20.10	5.9	10,953	0.05%
2020/03/17	25	20.89	10	20.93	20.80	15	10,800	0.14%
2020/03/16	9	22.25	1	22.15	22.15	8	10,897	0.07%
2020/03/13	6	22.28	0	0.00	23.00	6	10,808	0.06%
2020/03/12	4	23.68	0	0.00	23.65	4	10,546	0.04%
2020/03/11	2	24.80	3	25.00	24.70	-1	10,399	-0.01%
2020/03/10	1	25.30	32	24.96	25.05	-31	10,345	-0.30%
2020/03/09	32	25.68	5	25.15	25.30	27	10,423	0.26%
2020/03/06	75	26.60	1	26.25	26.25	74	10,701	0.69%
2020/03/05	31	27.15	0	0.00	27.20	31	10,607	0.29%
2020/03/04	0	0.00	6	27.25	27.20	-6	10,769	-0.06%
2020/03/03	0	0.00	5	27.15	26.90	-5	10,713	-0.05%
2020/02/27	0	0.00	7	27.45	27.05	-7	10,841	-0.06%
2020/02/25	0	0.00	1	27.25	27.25	-1	10,791	-0.01%
2020/02/24	3	27.35	0	0.00	27.45	3	10,898	0.03%
2020/02/21	0	0.00	5	27.97	27.90	-5	10,999	-0.05%
2020/02/19	0	0.00	1	28.05	28.10	-1	11,376	-0.01%
2020/02/18	2	27.55	6	27.70	27.85	-4	11,906	-0.03%
2020/02/17	15	27.73	13	27.65	27.60	2	12,063	0.02%
2020/02/14	20	28.35	0	0.00	28.30	20	12,350	0.16%
2020/02/13	25	28.37	5	28.30	28.30	20	12,462	0.16%
2020/02/12	20	28.00	10	28.00	28.25	10	12,603	0.08%
2020/02/11	25	28.04	20	27.98	28.00	5	12,951	0.04%
2020/02/10	21.7	27.77	2	27.65	27.95	19.7	13,055	0.15%
2020/02/07	31	28.13	11	28.25	28.25	20	13,396	0.15%
2020/02/06	24	28.19	0	0.00	28.25	24	13,598	0.18%
2020/02/05	24	27.80	0.2	27.80	27.80	23.8	13,831	0.17%
2020/02/04	25	27.76	31	27.70	28.00	-6	13,873	-0.04%
2020/02/03	18	26.91	30.9	26.92	27.00	-12.9	14,180	-0.09%
2020/01/31	8	27.45	3.2	27.78	27.25	4.8	14,150	0.03%
2020/01/30	12	27.19	11	27.20	27.20	1	14,227	0.01%
2020/01/20	68	29.25	62	29.27	29.40	6	13,968	0.04%
2020/01/17	1	28.75	26	29.30	29.30	-25	14,035	-0.18%
2020/01/16	5	28.65	0	0.00	28.90	5	14,048	0.04%
2020/01/15	0	0.00	49	28.92	28.90	-49	14,243	-0.34%
2020/01/14	2	28.50	27.3	28.42	28.85	-25.3	14,230	-0.18%
2020/01/13	10	28.70	11	28.80	28.75	-1	14,328	-0.01%
2020/01/10	0	0.00	1	28.80	28.75	-1	14,387	-0.01%
2020/01/09	0	0.00	6	28.65	28.70	-6	14,426	-0.04%
2020/01/07	5	28.25	3.2	28.34	28.50	1.8	14,568	0.01%
2020/01/06	0	0.00	5	28.05	28.00	-5	14,593	-0.03%
2020/01/03	0	0.00	1	28.55	28.30	-1	14,687	-0.01%
2020/01/02	7	28.56	0	0.00	28.40	7	14,707	0.05%
2019/12/31	1	28.40	0.3	28.35	28.35	0.7	14,712	0.00%
2019/12/30	11.5	28.73	0	0.00	28.60	11.5	14,838	0.08%
2019/12/26	0	0.00	0.2	28.90	28.90	-0.2	14,936	0.00%
2019/12/25	3	29.23	1	29.00	29.10	2	15,064	0.01%
2019/12/24	6	28.81	0.1	28.70	28.70	5.9	15,224	0.04%
2019/12/23	0	0.00	5	29.50	29.15	-5	15,260	-0.03%
2019/12/20	5	29.62	3	29.82	29.50	2	15,401	0.01%
2019/12/19	0	0.00	0.4	29.60	29.75	-0.4	15,800	0.00%
2019/12/18	0.9	29.70	10.1	29.83	29.85	-9.2	16,361	-0.06%
2019/12/17	3	29.70	11	29.65	29.80	-8	16,488	-0.05%
2019/12/16	2	29.40	5	29.45	29.30	-3	16,446	-0.02%
2019/12/13	0	0.00	10.6	29.75	29.85	-10.6	16,464	-0.06%
2019/12/12	2	29.80	26	29.76	29.60	-24	16,528	-0.15%
2019/12/11	1	30.10	22.6	29.75	29.50	-21.6	16,473	-0.13%
2019/12/10	0	0.00	8	29.31	29.45	-8	16,087	-0.05%
2019/12/09	2	29.20	0	0.00	29.20	2	16,067	0.01%
2019/12/06	0	0.00	19	29.26	29.20	-19	16,193	-0.12%
2019/12/05	0	0.00	1	28.95	29.00	-1	16,010	-0.01%
2019/12/04	1	28.80	2	29.00	29.00	-1	16,134	-0.01%
2019/12/03	0	0.00	22	28.89	28.90	-22	16,043	-0.14%
2019/12/02	5	27.83	5.4	27.67	27.80	-0.4	15,582	0.00%
2019/11/29	2	28.30	13	27.75	27.70	-11	15,501	-0.07%
2019/11/28	9	28.63	0	0.00	28.55	9	15,398	0.06%
2019/11/26	0	0.00	29	28.94	28.90	-29	15,593	-0.19%
2019/11/25	3	28.80	1	28.90	28.95	2	15,329	0.01%
2019/11/22	0	0.00	9	29.21	29.20	-9	15,395	-0.06%
2019/11/21	2	29.00	1	29.00	29.10	1	15,428	0.01%
2019/11/20	1	29.20	7	29.26	29.40	-6	15,357	-0.04%
2019/11/19	22	29.08	7.1	29.09	29.25	14.9	15,375	0.10%
2019/11/18	0	0.00	28	28.98	29.00	-28	15,283	-0.18%
2019/11/15	4	28.71	119.1	28.99	28.65	-115.1	15,348	-0.75%	大賣/鉅額交易
2019/11/14	0	0.00	5	28.39	28.45	-5	14,816	-0.03%
2019/11/13	4	28.07	35	28.27	28.15	-31	14,716	-0.21%
2019/11/12	0	0.00	3	27.88	27.80	-3	14,432	-0.02%
2019/11/11	4	28.30	0	0.00	27.90	4	14,370	0.03%
2019/11/08	2	28.08	6	28.37	28.35	-4	14,454	-0.03%
2019/11/07	1	27.45	2	27.55	27.40	-1	14,066	-0.01%
2019/11/06	1	27.05	25	27.12	27.25	-24	13,955	-0.17%
2019/11/05	5	27.78	0	0.00	27.85	5	13,638	0.04%
2019/11/04	0	0.00	40	28.21	28.40	-40	13,530	-0.30%
2019/11/01	4	27.75	11	28.05	28.00	-7	13,342	-0.05%
2019/10/31	0	0.00	92	27.96	27.95	-92	13,405	-0.69%
2019/10/30	2	27.58	8.4	27.57	27.45	-6.4	13,076	-0.05%
2019/10/29	2	27.50	2.3	27.64	27.40	-0.3	13,054	0.00%
2019/10/28	2	27.80	12	27.90	27.80	-10	12,961	-0.08%
2019/10/25	0	0.00	7	27.38	27.50	-7	12,842	-0.05%
2019/10/24	3	27.23	7	27.25	27.35	-4	12,854	-0.03%
2019/10/23	3	27.23	12	26.99	27.20	-9	12,839	-0.07%
2019/10/22	0	0.00	8	26.85	26.85	-8	12,684	-0.06%
2019/10/21	3	26.70	11	26.68	26.70	-8	12,887	-0.06%
2019/10/18	3	26.42	2	26.50	26.35	1	13,179	0.01%
2019/10/17	0	0.00	12	26.49	26.50	-12	13,667	-0.09%
2019/10/16	1	26.45	57.6	26.31	26.50	-56.6	13,844	-0.41%
2019/10/15	0	0.00	12	26.17	26.20	-12	13,844	-0.09%
2019/10/14	0	0.00	5	26.28	26.30	-5	13,859	-0.04%
2019/10/09	0	0.00	30	26.32	26.10	-30	13,797	-0.22%
2019/10/08	0	0.00	3	26.30	26.25	-3	13,737	-0.02%
2019/10/07	2	26.25	0	0.00	26.20	2	13,745	0.01%
2019/10/04	2	26.25	13.4	26.24	26.15	-11.4	13,782	-0.08%
2019/10/01	0	0.00	3.7	25.68	25.70	-3.7	13,533	-0.03%
2019/09/27	2	25.60	94	25.29	25.05	-92	13,417	-0.69%
2019/09/26	0	0.00	11	26.00	26.00	-11	13,272	-0.08%
2019/09/25	20	26.08	15	26.17	26.20	5	13,181	0.04%
2019/09/24	7	26.33	25	26.28	26.10	-18	13,081	-0.14%
2019/09/23	4	26.18	16	26.09	26.00	-12	12,571	-0.10%
2019/09/20	0	0.00	34	25.31	25.20	-34	12,048	-0.28%
2019/09/19	30	25.25	1	25.20	25.15	29	11,799	0.25%
2019/09/18	2.9	25.11	11	25.12	25.15	-8.1	11,715	-0.07%
2019/09/17	5	24.90	3	24.77	24.90	2	11,552	0.02%
2019/09/16	12	24.20	14	24.29	24.50	-2	11,464	-0.02%
2019/09/12	0.8	24.60	1	24.60	24.60	-0.2	11,424	0.00%
2019/09/11	1	25.10	2	25.05	24.95	-1	11,491	-0.01%
2019/09/10	2	24.95	7	25.12	25.10	-5	11,467	-0.04%
2019/09/09	11	24.90	0	0.00	25.00	11	11,287	0.10%
2019/09/06	16	25.04	26	24.96	25.00	-10	11,269	-0.09%
2019/09/03	0	0.00	1.2	24.70	24.75	-1.2	11,124	-0.01%
2019/09/02	6	25.02	30	24.80	24.80	-24	11,532	-0.21%
2019/08/30	4	24.80	51	24.77	24.90	-47	11,450	-0.41%
2019/08/29	0	0.00	21	24.29	24.30	-21	11,176	-0.19%
2019/08/28	0	0.00	1	24.35	24.35	-1	11,218	-0.01%
2019/08/27	7	24.48	5	24.41	24.40	2	11,426	0.02%
2019/08/26	1	24.00	3	24.18	24.30	-2	12,069	-0.02%
2019/08/23	2	24.50	0	0.00	24.50	2	11,948	0.02%
2019/08/22	10	24.45	41	24.35	24.55	-31	11,966	-0.26%
2019/08/21	1	24.25	20	24.34	24.35	-19	12,028	-0.16%
2019/08/20	1	24.25	30	24.19	24.25	-29	11,908	-0.24%
2019/08/19	5	23.60	21	23.61	23.70	-16	11,779	-0.14%
2019/08/16	1	23.75	2	23.55	23.60	-1	11,818	-0.01%
2019/08/15	1	23.15	1.1	23.50	23.50	-0.1	11,715	0.00%
2019/08/14	5	23.57	0	0.00	23.55	5	11,736	0.04%
2019/08/13	1	23.20	38	23.16	23.35	-37	11,695	-0.32%
2019/08/12	6	22.60	0	0.00	22.50	6	11,628	0.05%
2019/08/08	5	22.45	0.2	22.50	22.40	4.8	11,803	0.04%
2019/08/07	10	22.37	5	22.30	22.30	5	11,897	0.04%
2019/08/06	20	21.96	8	21.97	22.30	12	12,198	0.10%
2019/08/05	3	22.47	12	22.44	22.45	-9	12,441	-0.07%
2019/08/02	17	22.77	4.2	22.76	22.80	12.8	12,476	0.10%
2019/08/01	5	23.10	3	23.05	23.25	2	12,473	0.02%
2019/07/31	11	23.35	0.1	23.30	23.30	10.9	12,473	0.09%
2019/07/30	7.2	23.70	0	0.00	23.55	7.2	12,454	0.06%
2019/07/29	0.3	23.45	3	23.22	23.45	-2.7	12,455	-0.02%
2019/07/26	7	23.40	1	23.45	23.40	6	12,371	0.05%
2019/07/25	5	24.00	10	24.15	23.85	-5	12,380	-0.04%
2019/07/24	21	24.49	0.8	24.15	24.15	20.2	12,430	0.16%
2019/07/23	1	24.00	9	24.05	24.40	-8	12,412	-0.06%
2019/07/22	35.9	23.81	2	23.95	23.70	33.9	12,132	0.28%
2019/07/19	10	25.33	19.2	25.37	25.30	-9.2	11,735	-0.08%
2019/07/18	2	25.10	3.6	25.08	25.10	-1.6	11,203	-0.01%
2019/07/17	0	0.00	1	25.10	25.00	-1	11,151	-0.01%
2019/07/16	86	25.10	1	25.10	25.15	85	11,174	0.76%
2019/07/15	0	0.00	1	25.10	25.05	-1	11,285	-0.01%
2019/07/12	0	0.00	4	25.06	25.05	-4	11,573	-0.03%
2019/07/11	4	24.93	1	25.00	24.90	3	11,869	0.03%
2019/07/10	1	24.45	10	24.60	24.75	-9	12,204	-0.07%
2019/07/09	6	24.39	13	24.35	24.35	-7	12,318	-0.06%
2019/07/08	2	24.30	0	0.00	24.50	2	12,482	0.02%
2019/07/02	0	0.00	5	24.15	24.15	-5	13,840	-0.04%
2019/07/01	6	24.38	0	0.00	24.30	6	14,354	0.04%
2019/06/28	2	24.15	2	24.13	24.20	0	14,718	0.00%
2019/06/27	0	0.00	3.1	24.20	24.30	-3.1	14,990	-0.02%
2019/06/26	0	0.00	0.2	24.00	24.10	-0.2	15,236	0.00%
2019/06/25	0	0.00	2	24.00	23.90	-2	15,637	-0.01%
2019/06/24	0	0.00	2	24.00	24.00	-2	17,063	-0.01%
2019/06/21	0	0.00	1	24.10	23.95	-1	18,037	-0.01%
2019/06/20	0	0.00	0.2	23.95	23.95	-0.2	18,336	0.00%
2019/06/18	0	0.00	1.3	23.66	23.80	-1.3	18,355	-0.01%
2019/06/17	10	23.70	0	0.00	23.60	10	18,325	0.05%
2019/06/14	10	23.65	0	0.00	23.75	10	18,554	0.05%
2019/06/13	15	23.78	0	0.00	23.75	15	18,569	0.08%
2019/06/12	2	23.95	0	0.00	23.90	2	18,891	0.01%
2019/06/11	7	23.80	2	23.95	23.80	5	18,974	0.03%
2019/06/10	3	24.03	3	24.25	24.10	0	18,880	0.00%
2019/06/06	0	0.00	15	22.95	22.85	-15	18,457	-0.08%
2019/06/05	5	22.85	51	22.80	22.95	-46	18,424	-0.25%
2019/06/04	1	22.40	0	0.00	22.45	1	18,383	0.01%
2019/06/03	29	22.13	20	22.16	22.15	9	18,382	0.05%
2019/05/31	84	22.43	2	22.55	22.50	82	18,145	0.45%
2019/05/30	1	23.25	9.1	23.47	23.40	-8.1	17,344	-0.05%
2019/05/29	1	23.25	0	0.00	23.10	1	17,420	0.01%
2019/05/27	0	0.00	2	23.00	23.05	-2	17,195	-0.01%
2019/05/23	0	0.00	1	23.15	23.10	-1	17,142	-0.01%
2019/05/22	1	22.80	0	0.00	22.95	1	17,059	0.01%
2019/05/20	1	22.75	23.2	22.69	22.65	-22.2	16,949	-0.13%
2019/05/17	3	22.90	0	0.00	22.55	3	16,891	0.02%
2019/05/16	0	0.00	1	23.00	23.00	-1	16,731	-0.01%
2019/05/14	12	23.19	10	23.30	23.20	2	16,539	0.01%
2019/05/13	20	23.43	0	0.00	23.05	20	16,265	0.12%
2019/05/10	3	24.55	6.1	24.24	24.55	-3.1	15,941	-0.02%
2019/05/09	4	24.58	0	0.00	24.55	4	15,889	0.03%
2019/05/08	0	0.00	1	25.50	25.45	-1	15,766	-0.01%
2019/05/07	0	0.00	5	25.25	25.50	-5	15,905	-0.03%
2019/05/06	23.3	24.97	0	0.00	24.90	23.3	16,503	0.14%
2019/05/03	0	0.00	3	25.60	25.65	-3	16,426	-0.02%
2019/05/02	20	25.60	2	25.70	25.55	18	16,404	0.11%
2019/04/30	10	25.23	4	25.21	25.60	6	16,271	0.04%
2019/04/29	1.1	24.72	2	24.83	24.95	-0.9	16,103	-0.01%
2019/04/26	5	25.20	1	25.10	25.25	4	16,098	0.02%
2019/04/25	5	25.43	3	25.45	25.35	2	16,093	0.01%
2019/04/24	1	25.10	1.2	25.23	25.25	-0.2	16,042	0.00%
2019/04/23	8	24.97	11	24.75	25.25	-3	16,059	-0.02%
2019/04/22	38	25.24	25	25.09	25.15	13	15,843	0.08%
2019/04/19	2	25.43	52	25.49	25.35	-50	15,637	-0.32%
2019/04/18	13.9	25.97	40.2	25.88	25.70	-26.3	15,442	-0.17%
2019/04/17	2	25.73	6.1	26.20	25.75	-4.1	15,131	-0.03%
2019/04/16	16	25.53	15	25.87	26.00	1	14,747	0.01%
2019/04/15	0	0.00	23.1	25.41	25.45	-23.1	14,327	-0.16%
2019/04/12	0	0.00	31	25.26	25.20	-31	14,136	-0.22%
2019/04/11	1	25.25	17	25.22	25.25	-16	13,960	-0.11%
2019/04/10	5	25.08	24.3	25.08	25.15	-19.3	13,627	-0.14%
2019/04/09	1	24.85	8	24.92	24.90	-7	13,305	-0.05%
2019/04/08	2	25.02	7	25.06	25.10	-5	12,986	-0.04%
2019/04/03	6	24.54	30	24.57	24.60	-24	12,377	-0.19%
2019/04/02	2	24.15	34.7	24.09	24.15	-32.7	11,849	-0.28%
2019/04/01	3	23.90	66	23.91	23.95	-63	11,455	-0.55%
2019/03/29	23	23.96	21	23.74	23.70	2	11,079	0.02%
2019/03/28	4	23.88	34.3	23.68	23.75	-30.3	10,799	-0.28%
2019/03/27	79.1	23.47	51	23.87	23.75	28.1	10,385	0.27%
2019/03/26	33	22.79	35	22.71	22.95	-2	8,924	-0.02%
2019/03/25	0	0.00	53	21.51	22.25	-53	7,985	-0.66%
2019/03/22	2	21.65	5	21.72	21.75	-3	7,552	-0.04%
2019/03/21	0	0.00	4.1	21.55	21.50	-4.1	7,375	-0.06%
2019/03/19	3	21.45	11	21.39	21.40	-8	7,288	-0.11%
2019/03/15	8.4	21.03	0	0.00	20.70	8.4	7,122	0.12%
2019/03/14	6	21.33	4	21.40	21.20	2	6,784	0.03%
2019/03/12	13	20.80	0	0.00	20.95	13	6,778	0.19%
2019/03/11	24	20.65	0	0.00	20.65	24	6,805	0.35%
2019/03/08	1	20.70	8	20.70	20.65	-7	6,954	-0.10%
2019/03/06	6	21.19	0	0.00	21.20	6	6,975	0.09%
2019/03/05	1	21.20	3	21.20	21.20	-2	7,029	-0.03%
2019/03/04	1	21.10	0	0.00	21.25	1	7,118	0.01%
2019/02/27	0	0.00	21	21.35	21.35	-21	7,021	-0.30%
2019/02/26	1	21.30	35	21.40	21.30	-34	6,949	-0.49%
2019/02/22	1	21.35	11.8	21.22	21.30	-10.8	6,911	-0.16%
2019/02/19	0	0.00	1	21.15	21.15	-1	7,018	-0.01%
2019/02/18	3	21.00	1	21.05	21.10	2	7,180	0.03%
2019/02/14	1	21.00	0	0.00	21.00	1	7,261	0.01%
2019/02/13	5	21.12	2	21.15	21.15	3	7,309	0.04%
2019/02/12	2	21.15	0	0.00	21.10	2	7,220	0.03%
2019/01/30	3	21.07	0	0.00	21.10	3	7,106	0.04%
2019/01/29	4	20.99	1	21.05	21.00	3	7,104	0.04%
2019/01/28	5	21.03	6	21.30	21.30	-1	7,115	-0.01%
2019/01/25	5	21.12	27	21.02	21.30	-22	7,064	-0.31%
2019/01/24	0	0.00	46	20.21	20.50	-46	6,412	-0.72%
2019/01/23	10	19.85	5	20.00	20.00	5	6,466	0.08%
2019/01/22	0	0.00	1.1	19.95	20.00	-1.1	6,447	-0.02%
2019/01/21	3	20.03	0.2	20.00	20.00	2.8	6,511	0.04%
2019/01/18	9	20.10	39	20.08	20.10	-30	6,609	-0.45%
2019/01/17	13	19.80	0	0.00	19.80	13	6,717	0.19%
2019/01/16	11	19.74	0	0.00	19.75	11	6,767	0.16%
2019/01/15	0	0.00	24	19.45	19.70	-24	6,793	-0.35%
2019/01/14	0	0.00	1	19.35	19.40	-1	6,741	-0.01%
2019/01/10	5	19.15	5.3	19.30	19.30	-0.3	6,780	0.00%
2019/01/09	2	19.30	47	19.31	19.40	-45	6,802	-0.66%
2019/01/08	5	18.95	1	19.00	19.00	4	6,849	0.06%
2019/01/07	0	0.00	2	19.15	19.15	-2	6,925	-0.03%
2019/01/03	0.3	18.95	0	0.00	18.95	0.3	7,581	0.00%
2019/01/02	10	19.10	11	19.26	18.90	-1	7,684	-0.01%
2018/12/27	0	0.00	12	19.10	18.95	-12	8,246	-0.15%
2018/12/25	24	18.88	0	0.00	18.75	24	8,407	0.29%
2018/12/24	0	0.00	22	19.17	19.25	-22	8,467	-0.26%
2018/12/20	2	18.70	0	0.00	18.75	2	8,538	0.02%
2018/12/18	11	18.84	0	0.00	18.75	11	8,614	0.13%
2018/12/17	1	19.10	0	0.00	19.10	1	8,654	0.01%
2018/12/14	9	19.15	0	0.00	19.20	9	8,665	0.10%
2018/12/13	1	19.05	0	0.00	19.25	1	8,785	0.01%
2018/12/12	0	0.00	15	19.02	19.10	-15	9,116	-0.16%
2018/12/11	45	18.76	0	0.00	18.60	45	9,268	0.49%
2018/12/10	1	18.85	1	18.80	18.85	0	9,419	0.00%
2018/12/07	2	19.13	0	0.00	19.10	2	9,415	0.02%
2018/12/06	3	19.42	0	0.00	19.00	3	9,480	0.03%
2018/12/05	2	19.70	1	19.75	19.70	1	9,434	0.01%
2018/12/04	20	20.08	0.4	20.15	20.15	19.6	9,642	0.20%
2018/12/03	1	19.95	4	20.01	20.10	-3	9,660	-0.03%
2018/11/30	0	0.00	5	19.70	19.55	-5	9,500	-0.05%
2018/11/29	9	19.57	0	0.00	19.55	9	9,462	0.10%
2018/11/27	0	0.00	15	19.28	19.45	-15	9,359	-0.16%
2018/11/26	0	0.00	5	19.05	18.95	-5	9,379	-0.05%
2018/11/22	0.1	18.90	0	0.00	18.95	0.1	9,425	0.00%
2018/11/21	7	18.86	0	0.00	18.80	7	9,487	0.07%
2018/11/20	10	19.25	0	0.00	19.15	10	9,480	0.11%
2018/11/16	20	19.20	20	19.35	19.35	0	9,402	0.00%
2018/11/15	0	0.00	13	18.73	19.30	-13	9,380	-0.14%
2018/11/14	11	18.55	0	0.00	18.55	11	9,240	0.12%
2018/11/13	30	18.41	31	18.59	18.90	-1	9,247	-0.01%
2018/11/12	2	18.75	0	0.00	19.05	2	9,272	0.02%
2018/11/07	0	0.00	26.1	18.66	18.85	-26.1	9,384	-0.28%
2018/11/06	5	18.43	0	0.00	18.50	5	9,524	0.05%
2018/11/05	1	18.50	12	18.55	18.65	-11	9,450	-0.12%
2018/11/02	14	18.51	0	0.00	18.55	14	9,374	0.15%
2018/11/01	1	18.90	10	18.75	19.00	-9	9,231	-0.10%
2018/10/31	1	18.90	4	18.45	18.90	-3	9,220	-0.03%
2018/10/30	2	17.90	0	0.00	18.00	2	9,115	0.02%
2018/10/29	0	0.00	7	18.23	18.05	-7	9,168	-0.08%
2018/10/26	3	17.90	7	18.09	18.20	-4	9,224	-0.04%
2018/10/25	0	0.00	2	17.78	17.80	-2	9,478	-0.02%
2018/10/19	0	0.00	4	17.20	17.55	-4	10,149	-0.04%
2018/10/17	1	17.60	0	0.00	17.55	1	10,214	0.01%
2018/10/16	5	17.50	0	0.00	17.50	5	10,373	0.05%
2018/10/15	6	17.78	0	0.00	17.75	6	10,421	0.06%
2018/10/12	11	17.45	2	17.25	17.90	9	10,633	0.08%
2018/10/11	7	17.08	1	17.10	17.00	6	10,687	0.06%
2018/10/08	1	18.20	0	0.00	18.25	1	10,918	0.01%
2018/10/05	20	18.82	0	0.00	18.65	20	10,818	0.18%
2018/10/04	8	19.50	0	0.00	19.50	8	10,568	0.08%
2018/10/02	4	19.85	0	0.00	19.85	4	10,591	0.04%
2018/09/28	3	19.95	0	0.00	19.90	3	10,955	0.03%
2018/09/26	3	19.85	0	0.00	19.85	3	11,740	0.03%
2018/09/25	4	19.78	0	0.00	19.95	4	11,850	0.03%
2018/09/21	8	19.74	0	0.00	19.85	8	11,892	0.07%
2018/09/20	1	19.80	0	0.00	19.70	1	11,897	0.01%
2018/09/19	1	19.75	2	19.75	19.75	-1	12,040	-0.01%
2018/09/18	13	19.69	1	20.00	19.55	12	12,009	0.10%
2018/09/17	14	20.11	0	0.00	20.10	14	11,833	0.12%
2018/09/14	7	20.21	0	0.00	20.50	7	11,705	0.06%
2018/09/13	7	20.32	42	20.45	20.40	-35	11,559	-0.30%
2018/09/12	42	20.25	6	20.25	20.20	36	11,603	0.31%
2018/09/10	17	20.59	31.7	20.67	20.20	-14.7	11,925	-0.12%
2018/09/07	5	21.25	0	0.00	21.20	5	11,970	0.04%
2018/09/06	12	21.34	42	21.35	21.35	-30	11,988	-0.25%
2018/09/05	10	21.53	0	0.00	21.45	10	12,140	0.08%
2018/09/04	1	21.65	3	21.65	21.60	-2	12,217	-0.02%
2018/09/03	20	21.65	0	0.00	21.60	20	12,343	0.16%
2018/08/30	22	21.76	0	21.90	21.70	21.9	12,372	0.18%
2018/08/29	10	21.65	0	0.00	21.70	10	12,476	0.08%
2018/08/28	12.5	21.47	2	21.50	21.45	10.5	12,600	0.08%
2018/08/27	4	21.30	1	21.30	21.35	3	12,847	0.02%
2018/08/24	12	21.30	0	0.00	21.30	12	12,975	0.09%
2018/08/23	2	21.40	0	0.00	21.45	2	13,335	0.01%
2018/08/22	1	21.35	2	21.30	21.35	-1	13,642	-0.01%
2018/08/21	0	0.00	3	21.25	21.40	-3	13,769	-0.02%
2018/08/20	5	21.25	0	0.00	21.20	5	13,840	0.04%
2018/08/17	1	21.20	0	0.00	21.20	1	13,924	0.01%
2018/08/16	4	21.40	3	21.40	21.35	1	13,968	0.01%
2018/08/14	2	21.70	0	0.00	21.65	2	14,316	0.01%
2018/08/13	40	21.97	2.4	21.89	21.85	37.6	14,557	0.26%
2018/08/10	1	22.35	1	22.35	22.40	0	14,547	0.00%
2018/08/09	0	0.00	5	22.35	22.35	-5	14,676	-0.03%
2018/08/03	8	22.16	1	22.15	22.30	7	15,806	0.04%
2018/08/02	12	22.21	5	22.15	22.10	7	16,078	0.04%
2018/08/01	15	22.17	7	22.27	22.35	8	16,048	0.05%
2018/07/31	3	23.62	12.4	23.61	23.65	-9.4	15,791	-0.06%
2018/07/30	12	23.40	4	23.40	23.40	8	15,655	0.05%
2018/07/27	0	0.00	92	23.45	23.35	-92	15,678	-0.59%
2018/07/26	6	23.08	0.3	23.15	23.15	5.7	15,728	0.04%
2018/07/25	1.4	23.14	2	23.10	23.05	-0.6	15,648	0.00%
2018/07/24	0	0.00	2	23.10	23.20	-2	15,722	-0.01%
2018/07/23	11.3	23.00	0	0.00	22.90	11.3	15,822	0.07%
2018/07/20	6	23.48	5	23.60	23.25	1	15,862	0.01%
2018/07/19	95	23.65	0	0.00	23.55	95	16,044	0.59%
2018/07/18	13	23.72	15	23.74	23.70	-2	15,892	-0.01%
2018/07/17	5	23.21	112	22.94	23.80	-107	15,644	-0.68%	大賣/鉅額交易
2018/07/16	3	22.70	100	22.70	22.70	-97	15,094	-0.64%
2018/07/13	1	21.90	2	22.00	22.35	-1	15,059	-0.01%
2018/07/11	12.1	21.71	0	0.00	21.80	12.1	15,255	0.08%
2018/07/10	102	22.05	55.4	22.00	22.00	46.6	15,253	0.31%	大買/
2018/07/09	12	21.77	3.4	21.86	21.80	8.6	15,391	0.06%
2018/07/06	21	21.50	43	21.52	21.70	-22	15,456	-0.14%
2018/07/05	3	21.83	168	21.72	21.70	-165	15,376	-1.07%	大賣/鉅額交易
2018/07/04	62	22.24	0	0.00	22.20	62	14,874	0.42%
2018/07/03	11	22.35	0	0.00	22.25	11	15,032	0.07%
2018/07/02	16	22.63	0	0.00	22.40	16	15,382	0.10%
2018/06/29	7	22.64	2	22.65	22.65	5	15,496	0.03%
2018/06/28	4	22.28	91	22.35	22.40	-87	15,465	-0.56%
2018/06/27	3	22.52	0	0.00	22.40	3	15,426	0.02%
2018/06/26	10	22.48	102	22.40	22.40	-92	15,570	-0.59%	大賣/
2018/06/25	0	0.00	0.2	22.80	22.70	-0.2	15,507	0.00%
2018/06/22	107	22.79	0	0.00	22.75	107	15,831	0.68%	大買/鉅額交易
2018/06/21	5	22.93	0	0.00	22.85	5	16,043	0.03%
2018/06/20	2	22.75	0	0.00	23.00	2	16,519	0.01%
2018/06/19	10	22.96	0	0.00	22.85	10	16,672	0.06%
2018/06/15	8	23.36	0	0.00	23.20	8	16,733	0.05%
2018/06/14	2	23.30	0	0.00	23.40	2	17,218	0.01%
2018/06/13	2	23.48	0.1	23.40	23.35	1.9	17,619	0.01%
2018/06/12	25	23.38	4	23.45	23.30	21	18,671	0.11%
2018/06/11	3	23.50	5	23.50	23.55	-2	20,223	-0.01%
2018/06/08	0	0.00	2	23.45	23.40	-2	21,852	-0.01%
2018/06/07	221	23.40	0	0.00	23.45	221	22,369	0.99%	大買/鉅額交易
2018/06/05	1	23.40	1	23.30	23.30	0	24,055	0.00%
2018/06/04	2	23.13	104	23.41	23.55	-102	24,033	-0.42%	大賣/鉅額交易
2018/05/31	2	22.73	0	0.00	22.55	2	23,872	0.01%
2018/05/30	5	22.90	0	0.00	22.80	5	23,589	0.02%
2018/05/29	14	23.16	15	23.30	23.15	-1	23,434	0.00%
2018/05/28	0	0.00	1	23.35	23.35	-1	23,602	0.00%
2018/05/24	23	23.15	0	0.00	23.20	23	23,928	0.10%
2018/05/23	110	23.25	2	23.20	23.20	108	24,156	0.45%	大買/鉅額交易
2018/05/22	1	23.50	1	23.50	23.50	0	24,376	0.00%
2018/05/21	0	0.00	5	23.45	23.40	-5	24,612	-0.02%
2018/05/18	1	23.05	5	23.05	23.00	-4	24,392	-0.02%
2018/05/17	0.5	23.20	2	23.20	23.10	-1.5	24,439	-0.01%
2018/05/16	7	23.12	1	23.15	23.10	6	24,409	0.02%
2018/05/15	27	23.56	10	23.35	23.15	17	24,301	0.07%
2018/05/14	2	23.35	4	23.58	23.65	-2	24,389	-0.01%
2018/05/11	13	23.18	1	23.35	23.15	12	24,251	0.05%
2018/05/10	8	23.51	1	23.40	23.45	7	24,106	0.03%
2018/05/09	6	23.83	0	0.00	23.70	6	23,902	0.03%
2018/05/08	5	23.87	0	0.00	23.85	5	23,948	0.02%
2018/05/07	4	24.06	5	23.92	24.20	-1	23,954	0.00%
2018/05/04	6	23.57	20	23.50	23.40	-14	23,702	-0.06%
2018/05/03	1	23.95	1	23.90	23.80	0	23,644	0.00%
2018/05/02	11	23.80	0	0.00	23.90	11	23,633	0.05%
2018/04/30	0	0.00	4	23.75	23.70	-4	24,002	-0.02%
2018/04/27	24	23.58	0	0.00	23.65	24	24,545	0.10%
2018/04/26	2	23.70	0	0.00	23.60	2	24,717	0.01%
2018/04/25	1	23.50	0	0.00	23.50	1	24,570	0.00%
2018/04/24	2	23.90	2	24.00	23.70	0	24,487	0.00%
2018/04/23	6	23.95	9	24.10	24.10	-3	24,541	-0.01%
2018/04/20	11	24.04	0	0.00	23.90	11	24,556	0.04%
2018/04/19	1	24.20	10	24.15	24.25	-9	24,474	-0.04%
2018/04/18	42	23.96	0	0.00	23.85	42	24,724	0.17%
2018/04/17	20	23.85	14	24.07	24.25	6	24,596	0.02%
2018/04/16	5	23.80	0	0.00	23.70	5	24,490	0.02%
2018/04/13	14	23.85	0	0.00	23.80	14	24,455	0.06%
2018/04/12	12	24.13	0	0.00	24.10	12	24,326	0.05%
2018/04/11	0	0.00	3	24.10	23.95	-3	24,117	-0.01%
2018/04/09	1	23.85	10	23.80	23.70	-9	24,069	-0.04%
2018/04/03	34	24.05	0	0.00	24.00	34	23,986	0.14%
2018/04/02	0	0.00	1	24.85	24.55	-1	23,704	0.00%
2018/03/31	10	24.88	2	25.00	24.90	8	23,582	0.03%
2018/03/30	0	0.00	0.1	25.05	25.05	-0.1	23,678	0.00%
2018/03/29	5	24.95	0	0.00	24.95	5	24,073	0.02%
2018/03/28	5	25.35	0	0.00	25.30	5	24,078	0.02%
2018/03/27	2	25.70	21	25.64	25.70	-19	24,099	-0.08%
2018/03/26	5	24.60	2	24.80	25.30	3	23,784	0.01%
2018/03/23	25	25.06	20	24.95	24.85	5	23,601	0.02%
2018/03/22	1	26.00	2	25.85	25.65	-1	23,300	0.00%
2018/03/21	2	26.10	24	26.25	26.10	-22	23,131	-0.10%
2018/03/20	6	25.69	19	25.97	26.10	-13	22,992	-0.06%
2018/03/19	12.1	25.52	2	25.75	25.45	10.1	22,381	0.05%
2018/03/16	63	25.85	7	26.44	25.60	56	21,994	0.25%
2018/03/15	270	26.43	254	26.39	26.50	16	20,982	0.08%	大買/大賣/
2018/03/14	218	27.35	195	27.48	26.95	23	19,735	0.12%	大買/大賣/
2018/03/13	11	27.43	55	27.39	27.35	-44	18,270	-0.24%
2018/03/12	36	27.27	64	27.34	27.35	-28	18,033	-0.16%
2018/03/09	13	25.42	75	25.39	25.40	-62	17,233	-0.36%
2018/03/08	41	24.64	6	24.75	24.65	35	16,926	0.21%
2018/03/07	0	0.00	24.3	24.66	24.65	-24.3	17,100	-0.14%
2018/03/06	1	24.90	6	24.95	24.70	-5	17,400	-0.03%
2018/03/05	1	24.85	7	24.83	24.85	-6	17,663	-0.03%
2018/03/02	4	24.50	5	24.74	24.70	-1	17,879	-0.01%
2018/03/01	0	0.00	28	24.75	24.90	-28	18,081	-0.15%
2018/02/27	41	24.59	28	24.76	24.50	13	18,127	0.07%
2018/02/26	5	24.52	1	24.50	24.30	4	17,819	0.02%
2018/02/23	5	24.67	14	24.84	24.60	-9	17,854	-0.05%
2018/02/22	2	24.60	36	24.54	24.50	-34	18,108	-0.19%
2018/02/21	2	24.03	48.4	24.10	24.40	-46.4	17,949	-0.26%
2018/02/12	7	22.90	0	0.00	22.90	7	17,734	0.04%
2018/02/09	6	22.68	0	0.00	22.70	6	17,712	0.03%
2018/02/08	13	23.06	1	23.05	23.00	12	17,831	0.07%
2018/02/07	9	23.07	1	23.05	23.15	8	18,124	0.04%
2018/02/06	45	22.78	50	22.47	22.35	-5	18,107	-0.03%
2018/02/05	5	23.70	0	0.00	23.80	5	17,883	0.03%
2018/02/02	5	24.30	5	24.15	24.20	0	17,896	0.00%
2018/02/01	10	24.27	1	24.25	24.20	9	18,009	0.05%
2018/01/31	6	24.28	6	24.28	24.50	0	18,379	0.00%
2018/01/30	2	24.50	5.7	24.51	24.45	-3.7	18,443	-0.02%
2018/01/29	44	24.27	63	24.18	24.30	-19	18,460	-0.10%
2018/01/26	2	24.40	0	0.00	24.40	2	18,949	0.01%
2018/01/25	5	24.65	8	24.68	24.60	-3	19,017	-0.02%
2018/01/24	27	25.16	109	25.20	25.10	-82	18,883	-0.43%	大賣/
2018/01/23	187	24.86	234	24.86	24.90	-47	18,534	-0.25%	大買/大賣/
2018/01/22	13	24.28	39	24.28	24.30	-26	17,952	-0.14%
2018/01/19	7	23.73	3	23.90	23.80	4	17,668	0.02%
2018/01/18	0	0.00	56	24.04	23.75	-56	17,594	-0.32%
2018/01/17	31	23.77	0.3	23.90	23.90	30.7	17,577	0.17%
2018/01/16	4	23.90	0	0.00	23.85	4	18,041	0.02%
2018/01/15	5	23.90	0	0.00	23.95	5	18,096	0.03%
2018/01/12	0	0.00	21	23.93	23.90	-21	18,147	-0.12%
2018/01/11	10	23.45	5.3	23.43	23.45	4.7	17,943	0.03%
2018/01/10	9	23.37	3	23.25	23.30	6	18,097	0.03%
2018/01/09	2	23.55	0	0.00	23.55	2	18,319	0.01%
2018/01/08	6	23.58	10	23.60	23.55	-4	18,700	-0.02%
2018/01/05	17.2	23.48	5	23.53	23.65	12.2	18,757	0.07%
2018/01/04	12	23.41	0	0.00	23.45	12	18,936	0.06%
2018/01/03	40.1	23.66	0	0.00	23.60	40.1	19,036	0.21%
2018/01/02	35	23.91	2	24.10	23.80	33	18,881	0.17%