緯創 (3231)-福勝券商分點個股進出

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
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2578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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/31	31.3	113.38	12.1	112.83	112.00	19.3	73,367	0.03%
2024/05/30	17.5	115.20	12	116.17	114.00	5.5	74,322	0.01%
2024/05/29	45	116.79	29.7	117.10	116.00	15.3	74,963	0.02%
2024/05/28	26	119.73	35.6	120.08	119.00	-9.6	75,364	-0.01%
2024/05/27	58	116.65	32	116.58	116.50	26	73,924	0.04%
2024/05/24	7	115.14	19.1	115.16	115.00	-12.1	74,640	-0.02%
2024/05/23	32.3	115.28	30	114.63	114.00	2.3	75,063	0.00%
2024/05/22	9.1	113.71	26	114.40	115.00	-16.9	76,003	-0.02%
2024/05/21	7	112.71	37	112.96	112.50	-30	77,104	-0.04%
2024/05/20	66	111.19	6	111.00	111.00	60	78,013	0.08%
2024/05/17	8.3	112.27	5	113.00	112.00	3.3	78,478	0.00%
2024/05/16	61.5	113.82	10	113.15	112.00	51.5	79,140	0.07%
2024/05/15	19.1	115.40	138.1	115.53	115.00	-119	79,763	-0.15%	大賣/鉅額交易
2024/05/14	25.5	111.20	3.1	111.69	111.50	22.4	80,645	0.03%
2024/05/13	55.2	111.72	1	111.50	111.00	54.2	82,476	0.07%
2024/05/10	15.1	112.84	17	112.91	114.00	-1.9	83,680	0.00%
2024/05/09	48	112.46	11.1	112.73	112.00	36.9	83,772	0.04%
2024/05/08	24	115.17	35	115.97	115.00	-11	83,938	-0.01%
2024/05/07	19	113.00	15	113.67	114.50	4	84,610	0.00%
2024/05/06	8	113.19	23	114.35	114.00	-15	85,451	-0.02%
2024/05/03	50.1	112.11	11	113.59	111.00	39.1	86,165	0.05%
2024/05/02	38.4	113.21	17	113.91	114.50	21.4	87,795	0.02%
2024/04/30	3	113.83	4.3	114.12	113.50	-1.3	88,654	0.00%
2024/04/29	4	114.88	17	114.88	114.00	-13	90,496	-0.01%
2024/04/26	12	113.63	10	114.20	113.00	2	94,369	0.00%
2024/04/25	18	112.75	2	113.75	112.00	16	98,203	0.02%
2024/04/24	25.1	115.26	40	115.71	115.50	-14.9	98,635	-0.02%
2024/04/23	34.3	110.82	3	111.50	111.00	31.3	98,685	0.03%
2024/04/22	44.5	110.91	9	110.89	108.50	35.5	98,941	0.04%
2024/04/19	60.1	115.95	12	115.50	115.00	48.1	99,484	0.05%
2024/04/18	44	114.61	36	116.96	118.00	8	100,151	0.01%
2024/04/17	56.2	114.27	7	114.93	114.50	49.2	100,628	0.05%
2024/04/16	108.6	115.29	33	113.39	114.00	75.6	99,977	0.08%	大買/
2024/04/15	51.7	119.87	19	120.53	119.50	32.7	99,746	0.03%
2024/04/12	20.2	123.35	20	123.50	122.50	0.2	99,486	0.00%
2024/04/11	24	124.13	16	125.06	123.00	8	98,973	0.01%
2024/04/10	41.3	126.21	32.2	126.84	125.50	9.1	98,514	0.01%
2024/04/09	117.1	127.06	54	127.26	126.00	63.1	97,978	0.06%	大買/
2024/04/08	26	130.96	42	131.55	132.00	-16	97,472	-0.02%
2024/04/03	32.2	129.16	108.6	128.76	129.50	-76.4	97,382	-0.08%	大賣/
2024/04/02	94.5	124.48	24	124.23	125.00	70.5	95,006	0.07%
2024/04/01	43	123.57	15	123.07	122.50	28	94,296	0.03%
2024/03/29	229.5	122.65	272.1	125.49	125.00	-42.6	93,180	-0.05%	大買/大賣/
2024/03/28	44	119.64	32.2	119.38	120.50	11.9	90,381	0.01%
2024/03/27	38	116.53	16.5	116.44	117.00	21.5	90,264	0.02%
2024/03/26	73.9	117.73	66	118.81	117.00	7.9	91,006	0.01%
2024/03/25	9	123.11	34	123.41	122.00	-25	90,863	-0.03%
2024/03/22	28	122.70	49.2	123.15	123.00	-21.2	91,132	-0.02%
2024/03/21	13	121.23	9	121.17	120.50	4	90,520	0.00%
2024/03/20	74	121.91	58.2	121.87	120.00	15.9	90,895	0.02%
2024/03/19	18	120.58	82.2	121.99	122.50	-64.2	90,127	-0.07%
2024/03/18	11	119.50	25.1	120.14	120.00	-14.1	89,597	-0.02%
2024/03/15	45	118.37	20.2	118.18	119.50	24.8	89,472	0.03%
2024/03/14	58.5	115.47	12	115.46	115.50	46.5	88,677	0.05%
2024/03/13	122.4	118.54	33	116.36	116.50	89.4	88,539	0.10%	大買/
2024/03/12	37	121.27	27	122.41	122.50	10	87,599	0.01%
2024/03/11	44.5	121.62	207.7	122.95	121.00	-163.2	86,981	-0.19%	大賣/鉅額交易
2024/03/08	14.7	116.13	26	117.54	116.00	-11.3	84,658	-0.01%
2024/03/07	77.1	117.82	87	117.43	116.00	-10	84,305	-0.01%
2024/03/06	89	119.95	12.6	119.94	119.50	76.4	84,380	0.09%
2024/03/05	226	121.63	103.4	121.75	121.50	122.6	84,705	0.14%	大買/大賣/鉅額交易
2024/03/04	56.2	117.57	68	117.76	116.50	-11.8	83,596	-0.01%
2024/03/01	13	118.38	46	118.53	118.00	-33	82,963	-0.04%
2024/02/29	38.5	114.31	39	114.37	115.50	-0.5	82,639	0.00%
2024/02/27	44.3	113.91	27	113.33	113.50	17.3	82,161	0.02%
2024/02/26	35	116.56	52.4	116.90	117.00	-17.4	81,520	-0.02%
2024/02/23	55.7	118.50	139	120.83	116.00	-83.3	82,394	-0.10%	大賣/
2024/02/22	140.1	122.95	41	121.82	119.00	99.1	82,377	0.12%	大買/
2024/02/21	108.4	118.33	13	118.39	118.50	95.4	81,420	0.12%	大買/
2024/02/20	33.3	122.17	16.2	121.71	122.00	17.1	80,732	0.02%
2024/02/19	45.3	124.27	12.5	124.80	122.50	32.8	80,311	0.04%
2024/02/16	53.6	127.05	49	128.08	126.00	4.6	80,523	0.01%
2024/02/15	65.5	132.50	108	131.66	130.50	-42.5	79,728	-0.05%	大賣/
2024/02/05	89	121.89	55.5	123.41	124.50	33.5	78,923	0.04%
2024/02/02	33	118.85	176	119.35	120.00	-143	78,367	-0.18%	大賣/鉅額交易
2024/02/01	71	114.31	36	114.06	115.00	35	78,456	0.04%
2024/01/31	60	115.24	18	114.58	114.50	42	81,131	0.05%
2024/01/30	19	118.68	116.2	118.45	118.00	-97.2	80,957	-0.12%	大賣/
2024/01/29	49.7	114.90	23	116.37	116.50	26.7	80,092	0.03%
2024/01/26	30.1	113.21	39.2	112.91	113.00	-9.1	79,717	-0.01%
2024/01/25	110	115.68	34	117.71	115.00	76	79,371	0.10%	大買/
2024/01/24	58	116.08	32.2	115.46	116.00	25.8	77,578	0.03%
2024/01/23	86.7	116.57	64	115.79	117.00	22.7	77,090	0.03%
2024/01/22	52	115.24	177.4	115.69	116.50	-125.4	75,750	-0.17%	大賣/鉅額交易
2024/01/19	96	105.51	228.6	104.52	107.00	-132.6	72,889	-0.18%	大賣/鉅額交易
2024/01/18	9	97.43	10	97.55	97.70	-1	69,445	0.00%
2024/01/17	27	98.89	30.6	99.62	97.90	-3.6	69,404	-0.01%
2024/01/16	36	98.94	40	99.09	98.60	-4	69,586	-0.01%
2024/01/15	40	99.76	87	101.92	98.60	-47	69,770	-0.07%
2024/01/12	41	99.14	88.4	99.00	99.50	-47.4	69,377	-0.07%
2024/01/11	27	96.57	75.1	96.94	97.60	-48.1	68,947	-0.07%
2024/01/10	26	94.76	22	95.00	94.50	4	70,996	0.01%
2024/01/09	19.2	94.94	24	96.91	94.00	-4.9	72,328	-0.01%
2024/01/08	22	94.84	11.5	94.98	94.40	10.5	72,025	0.01%
2024/01/05	13	93.98	4	94.48	93.60	9	72,968	0.01%
2024/01/04	10	94.38	19	94.30	94.20	-9	74,314	-0.01%
2024/01/03	51	93.58	25	93.44	93.50	26	76,970	0.03%
2024/01/02	76	96.50	23.4	96.23	93.70	52.6	77,612	0.07%
2023/12/29	40	98.00	73	98.43	98.60	-33	76,858	-0.04%
2023/12/28	26	96.59	26	96.52	95.90	0	76,126	0.00%
2023/12/27	29	96.63	16	96.87	96.70	13	77,213	0.02%
2023/12/26	22	96.60	40	96.74	97.00	-18	79,699	-0.02%
2023/12/25	32	96.88	68	96.53	96.60	-36	80,972	-0.04%
2023/12/22	21	94.80	19	94.57	94.20	2	80,706	0.00%
2023/12/21	25	94.65	31.5	94.36	95.20	-6.5	80,789	-0.01%
2023/12/20	35	94.36	40.2	94.29	94.20	-5.2	80,167	-0.01%
2023/12/19	27	92.88	4	93.20	92.00	23	79,775	0.03%
2023/12/18	19	92.55	15	92.25	92.30	4	80,271	0.00%
2023/12/15	33	92.86	20	92.12	91.60	13	81,153	0.02%
2023/12/14	30	93.64	39	93.71	93.10	-9	81,709	-0.01%
2023/12/13	30	92.80	54	92.93	92.90	-24	81,924	-0.03%
2023/12/12	55	90.85	5	90.88	90.50	50	82,288	0.06%
2023/12/11	12	91.88	3.5	93.08	91.80	8.5	83,190	0.01%
2023/12/08	48.3	93.14	16	93.21	92.60	32.3	83,663	0.04%
2023/12/07	25.2	92.37	44.3	93.18	93.40	-19.1	84,174	-0.02%
2023/12/06	20.2	91.02	14	91.21	91.20	6.2	85,906	0.01%
2023/12/05	83	89.37	21	89.22	89.20	62	86,114	0.07%
2023/12/04	17.1	92.35	19	91.75	91.30	-2	86,032	0.00%
2023/12/01	40	91.77	37	92.62	92.80	3	86,253	0.00%
2023/11/30	116.2	91.68	88	91.47	91.50	28.2	86,241	0.03%	大買/
2023/11/29	73.5	94.11	13	93.81	93.30	60.5	86,498	0.07%
2023/11/28	42	92.47	19	92.51	92.50	23	88,159	0.03%
2023/11/27	34	93.50	5	92.36	92.70	29	90,725	0.03%
2023/11/24	14	95.32	12.3	95.67	96.00	1.7	91,275	0.00%
2023/11/22	88	98.76	15	97.85	97.60	73	94,745	0.08%
2023/11/21	31.2	102.39	49.4	102.48	102.50	-18.2	97,250	-0.02%
2023/11/20	7	99.13	10.1	99.96	99.70	-3.1	100,938	0.00%
2023/11/17	24	99.03	20	99.43	99.00	4	102,125	0.00%
2023/11/16	13.2	99.13	15	99.55	99.00	-1.8	103,972	0.00%
2023/11/15	18.2	99.86	29	99.72	99.00	-10.8	105,424	-0.01%
2023/11/14	96.1	99.51	14	98.46	98.10	82.1	108,376	0.08%
2023/11/13	52	99.18	123.1	99.48	100.00	-71.1	112,049	-0.06%	大賣/
2023/11/10	65	96.20	16.1	97.01	98.10	48.9	113,658	0.04%
2023/11/09	54	98.61	85	98.96	98.60	-31	114,264	-0.03%
2023/11/08	40	98.77	101.7	98.39	97.30	-61.7	115,887	-0.05%	大賣/
2023/11/07	24	93.13	20.3	93.53	93.40	3.7	115,130	0.00%
2023/11/06	57	92.43	35.5	92.76	92.10	21.5	118,831	0.02%
2023/11/03	41.1	93.41	8	93.34	91.20	33.1	121,725	0.03%
2023/11/02	18.2	93.05	25.2	93.25	92.80	-7	126,175	-0.01%
2023/11/01	12	89.73	8	89.83	89.50	4	127,805	0.00%
2023/10/31	43.3	92.89	35	90.64	89.40	8.3	132,840	0.01%
2023/10/30	26	95.70	8.3	94.77	93.70	17.7	134,868	0.01%
2023/10/27	47	96.03	38.6	96.19	94.30	8.4	138,647	0.01%
2023/10/26	30	93.24	26	93.58	93.20	4	140,010	0.00%
2023/10/25	18	96.29	24	95.92	95.30	-6	142,461	0.00%
2023/10/24	29.1	94.64	35	94.85	96.20	-5.9	142,120	0.00%
2023/10/23	7	92.74	21	93.01	92.50	-14	141,242	-0.01%
2023/10/20	21	90.19	22	91.91	91.40	-1	141,005	0.00%
2023/10/19	26	90.86	33.3	91.12	91.70	-7.3	140,393	-0.01%
2023/10/18	26.5	89.88	57	91.12	91.00	-30.5	139,872	-0.02%
2023/10/17	52.1	96.10	49.2	96.03	94.70	3	137,104	0.00%
2023/10/16	38.1	98.94	17	98.31	98.00	21.1	135,942	0.02%
2023/10/13	63.1	99.86	17	99.28	99.10	46.1	135,724	0.03%
2023/10/12	22	101.67	47	102.59	102.50	-25	134,759	-0.02%
2023/10/11	102.2	101.77	59	100.78	98.20	43.2	134,082	0.03%	大買/
2023/10/06	33.7	108.87	24	108.83	108.50	9.7	134,437	0.01%
2023/10/05	67.1	106.85	21	106.62	107.00	46.1	136,130	0.03%
2023/10/04	55.2	105.18	84	105.55	106.00	-28.8	137,219	-0.02%
2023/10/03	46	109.65	19	109.37	108.00	27	137,686	0.02%
2023/10/02	28	109.18	98.2	109.96	111.00	-70.2	138,259	-0.05%
2023/09/28	98	103.94	31.6	103.68	101.50	66.4	137,680	0.05%
2023/09/27	26	102.31	21	102.50	103.00	5	137,943	0.00%
2023/09/26	19	102.63	18.1	102.45	101.50	0.9	138,726	0.00%
2023/09/25	11	101.73	18	102.44	103.00	-7	139,770	-0.01%
2023/09/22	34.1	101.43	31	101.34	102.50	3.1	141,561	0.00%
2023/09/21	23	98.72	33	99.85	100.50	-10	142,708	-0.01%
2023/09/20	35	100.18	53	100.15	98.70	-18	143,098	-0.01%
2023/09/19	43	99.15	25	98.80	98.40	18	143,234	0.01%
2023/09/18	30.1	101.17	13	101.54	101.00	17.1	143,749	0.01%
2023/09/15	26.1	106.40	17	106.21	104.50	9.1	145,515	0.01%
2023/09/14	26	105.62	138	104.97	106.00	-112	145,823	-0.08%	大賣/鉅額交易
2023/09/13	28.1	101.59	13	101.96	102.00	15.1	145,987	0.01%
2023/09/12	15.1	101.84	16	102.47	102.00	-0.9	147,817	0.00%
2023/09/11	61.3	103.23	54.1	102.60	102.50	7.2	149,199	0.00%
2023/09/08	91.3	110.27	30	110.10	109.00	61.3	149,315	0.04%
2023/09/07	43	111.23	18	111.44	110.00	25	150,140	0.02%
2023/09/06	23	113.52	21.1	113.57	113.50	1.9	151,328	0.00%
2023/09/05	32.5	111.83	31	112.32	112.50	1.5	152,889	0.00%
2023/09/04	41.2	111.97	31.1	111.86	112.50	10.1	153,207	0.01%
2023/09/01	173.7	112.80	23	111.24	109.00	150.7	153,384	0.10%	大買/鉅額交易
2023/08/31	53.1	110.30	72	113.41	117.00	-19	151,878	-0.01%
2023/08/30	32	112.38	46	113.34	112.00	-14	150,388	-0.01%
2023/08/29	61	110.65	26.5	111.50	109.50	34.5	152,731	0.02%
2023/08/28	52.2	109.00	37.6	109.25	109.50	14.6	153,126	0.01%
2023/08/25	128.6	112.67	16	112.94	111.00	112.6	155,577	0.07%	大買/鉅額交易
2023/08/24	111.7	127.24	76	128.19	122.50	35.7	153,948	0.02%	大買/
2023/08/23	35.1	124.81	41	125.93	127.50	-5.9	151,950	0.00%
2023/08/22	43.5	124.68	32.3	125.41	123.50	11.2	154,442	0.01%
2023/08/21	34.5	121.95	35.2	121.20	121.00	-0.7	155,205	0.00%
2023/08/18	122.9	122.42	62	120.81	120.50	60.9	154,552	0.04%	大買/
2023/08/17	81.1	127.39	49.2	128.22	129.00	31.9	151,273	0.02%
2023/08/16	26	119.67	79	120.69	128.00	-53	147,325	-0.04%
2023/08/15	28	118.29	33.8	119.04	116.50	-5.8	145,781	0.00%
2023/08/14	37.8	110.74	27	111.57	111.50	10.8	144,619	0.01%
2023/08/11	36.1	117.00	27	116.76	115.00	9.1	141,921	0.01%
2023/08/10	39.5	113.82	12	113.92	113.50	27.5	140,567	0.02%
2023/08/09	67	121.62	37.5	121.48	120.00	29.5	137,269	0.02%
2023/08/08	76.1	130.33	29.1	130.91	129.00	47	136,528	0.03%
2023/08/07	11	119.45	42.2	123.71	125.00	-31.2	131,929	-0.02%
2023/08/04	64.1	114.14	50.9	114.23	114.00	13.2	130,249	0.01%
2023/08/02	53.5	125.18	21	125.79	121.50	32.5	125,410	0.03%
2023/08/01	63	133.69	64.3	132.36	135.00	-1.3	123,181	0.00%
2023/07/31	45.2	150.73	38	146.47	141.50	7.2	119,189	0.01%
2023/07/28	59.1	155.00	36.2	155.52	157.00	22.9	117,057	0.02%
2023/07/27	5.1	156.58	8	155.25	154.00	-2.9	114,413	0.00%
2023/07/26	6	156.50	15.5	155.17	156.50	-9.5	115,335	-0.01%
2023/07/25	56	157.61	3.1	159.05	152.00	52.9	115,259	0.05%
2023/07/24	27	152.78	31	152.95	158.00	-4	115,382	0.00%
2023/07/21	7	142.79	69	140.75	147.50	-62	115,512	-0.05%
2023/07/20	10	131.85	4	133.38	134.50	6	115,954	0.01%
2023/07/19	3	133.17	5.9	127.66	128.00	-2.9	116,322	0.00%
2023/07/18	9	135.06	8	134.63	133.00	1	116,878	0.00%
2023/07/17	19	140.29	16	139.35	139.50	3	117,000	0.00%
2023/07/14	21.2	138.03	26	137.69	142.00	-4.8	118,026	0.00%
2023/07/13	52.1	133.23	43	134.34	132.00	9.1	117,676	0.01%
2023/07/12	477.1	122.11	30	122.55	124.00	447.1	114,566	0.39%	大買/鉅額交易
2023/07/11	10	111.90	45	112.17	113.00	-35	112,635	-0.03%
2023/07/10	21	105.07	27.6	104.82	103.00	-6.6	111,414	-0.01%
2023/07/07	65	107.40	33	107.11	106.00	32	110,867	0.03%
2023/07/06	30	105.64	48	106.81	105.50	-18	109,008	-0.02%
2023/07/05	50	101.93	26	101.73	102.50	24	107,848	0.02%
2023/07/04	11	102.00	37.3	103.07	105.00	-26.3	106,113	-0.02%
2023/07/03	32.1	96.16	22.4	96.42	95.70	9.7	105,150	0.01%
2023/06/30	26	87.99	41.8	88.19	90.80	-15.8	104,322	-0.02%
2023/06/29	26.1	82.57	95.5	82.72	83.60	-69.4	103,396	-0.07%
2023/06/28	50.5	81.13	65.2	80.61	78.70	-14.7	101,949	-0.01%
2023/06/27	35.4	80.28	28	79.74	79.60	7.4	100,933	0.01%
2023/06/26	62.1	81.96	33.1	82.42	82.80	29	100,256	0.03%
2023/06/21	31.4	81.28	46	82.11	84.10	-14.6	99,270	-0.01%
2023/06/20	40	77.68	41	77.99	77.70	-1	97,590	0.00%
2023/06/19	28	79.10	26	79.37	78.40	2	96,478	0.00%
2023/06/16	28	80.32	37	81.49	80.20	-9	95,723	-0.01%
2023/06/15	37	79.20	45	79.60	80.20	-8	93,255	-0.01%
2023/06/14	27	75.46	40.5	75.68	76.70	-13.5	90,825	-0.01%
2023/06/13	51	71.84	50	71.84	71.80	1	87,985	0.00%
2023/06/12	59	71.44	48.7	71.71	70.70	10.3	86,804	0.01%
2023/06/09	57	71.48	63	71.73	73.00	-6	84,944	-0.01%
2023/06/08	41	69.13	44	68.64	68.00	-3	82,605	0.00%
2023/06/07	95	69.48	48	69.78	68.60	47	81,273	0.06%
2023/06/06	28	70.88	29.1	70.64	70.60	-1.1	79,813	0.00%
2023/06/05	32.1	71.27	44.2	71.79	71.00	-12.1	79,062	-0.02%
2023/06/02	54.2	72.92	107.1	73.28	71.10	-52.9	77,459	-0.07%	大賣/
2023/06/01	42	67.63	53.4	67.70	69.40	-11.4	73,617	-0.02%
2023/05/31	32.7	66.59	20.3	66.42	66.70	12.4	71,367	0.02%
2023/05/30	55.1	67.35	47.6	67.31	66.30	7.5	66,044	0.01%
2023/05/29	86.6	67.72	66.1	68.32	68.00	20.4	63,640	0.03%
2023/05/26	83.3	65.24	100.6	65.88	65.00	-17.3	60,859	-0.03%
2023/05/25	36.3	60.51	106.3	61.03	61.70	-69.9	56,693	-0.12%	大賣/
2023/05/24	33.3	55.54	37.1	55.40	56.10	-3.9	53,445	-0.01%
2023/05/23	35.1	53.54	66.1	53.69	53.60	-30.9	51,926	-0.06%
2023/05/22	17	52.78	6	52.78	52.70	11	50,829	0.02%
2023/05/19	35	52.16	84.1	52.38	53.20	-49.1	49,902	-0.10%
2023/05/18	20	50.96	38	51.04	50.60	-18	48,118	-0.04%
2023/05/17	17.1	49.01	22.1	49.51	49.45	-5	46,770	-0.01%
2023/05/16	22	48.61	30	48.85	48.45	-8	45,829	-0.02%
2023/05/15	25.4	49.20	25.2	49.55	48.50	0.2	44,747	0.00%
2023/05/12	19.2	47.91	34	49.68	50.10	-14.8	43,504	-0.03%
2023/05/11	8.5	47.57	10	47.65	47.50	-1.5	40,848	0.00%
2023/05/10	13	48.14	11	48.33	48.10	2	40,176	0.00%
2023/05/09	13	49.25	14	49.54	50.00	-1	39,277	0.00%
2023/05/08	25	50.40	17.2	50.79	49.90	7.8	38,509	0.02%
2023/05/05	9	49.32	19	49.34	49.15	-10	37,793	-0.03%
2023/05/04	28	49.24	18	48.57	49.55	10	37,416	0.03%
2023/05/03	14	48.88	3	49.02	48.95	11	36,729	0.03%
2023/05/02	35.1	49.53	444.3	47.96	50.10	-409.2	36,394	-1.12%	大賣/鉅額交易
2023/04/28	1	45.60	19	46.28	46.50	-18	35,295	-0.05%
2023/04/27	20.3	45.62	36	45.53	46.00	-15.7	34,667	-0.05%
2023/04/26	15	44.35	17	44.46	45.00	-2	33,828	-0.01%
2023/04/25	14	44.37	11	44.51	43.70	3	32,985	0.01%
2023/04/24	6	45.17	29	45.98	46.20	-23	31,630	-0.07%
2023/04/21	8	44.55	4	44.71	44.50	4	30,785	0.01%
2023/04/20	24	45.54	33	45.75	45.80	-9	29,599	-0.03%
2023/04/19	38	45.96	29.1	46.07	45.65	8.9	28,817	0.03%
2023/04/18	3	44.02	11	43.85	43.45	-8	27,272	-0.03%
2023/04/17	16	44.46	10	44.74	44.20	6	26,654	0.02%
2023/04/14	11	44.53	13.2	44.16	43.95	-2.2	26,180	-0.01%
2023/04/13	18	44.67	19	44.27	44.45	-1	25,236	0.00%
2023/04/12	11	45.00	34	44.98	45.15	-23	24,386	-0.09%
2023/04/11	24	43.50	11	43.51	43.45	13	23,306	0.06%
2023/04/10	32	41.92	66	42.73	43.40	-34	22,753	-0.15%
2023/04/07	15	40.58	14	41.02	40.60	1	21,414	0.00%
2023/04/06	6	41.06	8.4	41.32	41.40	-2.4	20,966	-0.01%
2023/03/31	59	41.62	2.1	41.75	41.85	56.9	20,410	0.28%
2023/03/30	24	41.43	122	41.32	41.60	-98	19,804	-0.49%	大賣/
2023/03/29	11	39.06	7	39.20	39.55	4	18,541	0.02%
2023/03/28	69	39.59	15	39.85	39.40	54	18,323	0.29%
2023/03/27	32	40.88	67	41.11	41.20	-35	18,137	-0.19%
2023/03/24	23	39.60	67.6	39.53	40.00	-44.6	17,776	-0.25%
2023/03/23	4	39.21	29.3	38.90	39.65	-25.3	16,814	-0.15%
2023/03/22	26	37.90	31.1	37.97	38.20	-5.1	15,790	-0.03%
2023/03/21	15	37.13	9	37.22	37.55	6	15,307	0.04%
2023/03/20	2	35.70	154	35.50	35.90	-152	14,354	-1.06%	大賣/鉅額交易
2023/03/17	3	34.85	14	34.95	34.95	-11	14,196	-0.08%
2023/03/16	10	34.45	1.3	34.69	34.55	8.7	13,982	0.06%
2023/03/15	0	0.00	20	34.43	34.50	-20	13,837	-0.14%
2023/03/14	0	0.00	9	33.71	33.55	-9	13,442	-0.07%
2023/03/13	10	33.00	11	33.50	33.65	-1	13,450	-0.01%
2023/03/10	1	33.50	1	33.60	33.60	0	13,325	0.00%
2023/03/09	3	33.80	22	33.94	33.95	-19	13,293	-0.14%
2023/03/08	1	33.65	14	33.32	33.80	-13	13,102	-0.10%
2023/03/07	0	0.00	6	33.11	33.15	-6	12,831	-0.05%
2023/03/06	10	32.70	3	32.85	32.85	7	12,700	0.06%
2023/03/03	0	0.00	3	32.60	32.65	-3	12,665	-0.02%
2023/03/02	1.3	32.32	0	0.00	32.35	1.3	12,673	0.01%
2023/03/01	7	32.29	0	0.00	32.55	7	12,625	0.06%
2023/02/24	2	33.08	24	32.64	33.15	-22	12,354	-0.18%
2023/02/23	0	0.00	11	32.07	32.20	-11	11,845	-0.09%
2023/02/22	2	31.70	0	0.00	31.75	2	11,623	0.02%
2023/02/20	3	31.70	11	31.70	31.70	-8	11,823	-0.07%
2023/02/16	0	0.00	0.2	31.50	31.50	-0.2	12,054	0.00%
2023/02/15	2	31.70	3	31.73	31.80	-1	12,205	-0.01%
2023/02/14	7	31.74	0	0.00	31.75	7	12,160	0.06%
2023/02/13	0	0.00	3	31.45	31.70	-3	12,208	-0.02%
2023/02/10	3	31.40	3	31.20	31.20	0	12,266	0.00%
2023/02/06	6	31.85	3	31.80	31.95	3	12,536	0.02%
2023/02/03	0	0.00	12	31.91	31.95	-12	12,466	-0.10%
2023/02/01	0	0.00	5	31.30	31.40	-5	12,154	-0.04%
2023/01/31	0	0.00	6.7	31.38	31.50	-6.7	12,085	-0.06%
2023/01/30	1	30.70	7	30.86	31.20	-6	11,639	-0.05%
2023/01/17	0	0.00	15	30.17	30.20	-15	11,224	-0.13%
2023/01/16	1	30.05	0	0.00	30.10	1	11,192	0.01%
2023/01/13	0	0.00	26	30.17	30.20	-26	11,160	-0.23%
2023/01/12	0	0.00	2	30.10	30.10	-2	11,461	-0.02%
2023/01/11	0	0.00	3	30.28	30.30	-3	11,486	-0.03%
2023/01/10	0	0.00	24	30.11	30.15	-24	11,454	-0.21%
2023/01/09	1	29.95	7	29.99	30.00	-6	11,397	-0.05%
2023/01/05	0	0.00	3	29.40	29.50	-3	11,305	-0.03%
2023/01/03	16	29.10	0	0.00	29.20	16	11,411	0.14%
2022/12/29	0	0.00	3	29.15	29.45	-3	11,320	-0.03%
2022/12/28	0	0.00	2	29.10	29.30	-2	11,333	-0.02%
2022/12/27	0	0.00	12	29.58	29.70	-12	11,395	-0.11%
2022/12/26	1	29.60	10	29.54	29.65	-9	11,466	-0.08%
2022/12/23	4	29.71	19	29.74	29.90	-15	11,554	-0.13%
2022/12/22	0	0.00	124	30.25	30.15	-124	11,599	-1.07%	大賣/鉅額交易
2022/12/21	5	30.17	7.1	30.17	30.05	-2.1	11,359	-0.02%
2022/12/20	0	0.00	8.7	30.23	30.10	-8.7	11,021	-0.08%
2022/12/19	3	29.60	8	30.14	30.50	-5	10,535	-0.05%
2022/12/16	2	29.60	4	29.73	30.00	-2	9,847	-0.02%
2022/12/15	0	0.00	1	29.15	29.30	-1	9,325	-0.01%
2022/12/14	5	28.90	13	28.97	29.15	-8	9,391	-0.09%
2022/12/13	3	28.87	5	28.91	28.90	-2	9,446	-0.02%
2022/12/09	2	28.30	30	28.32	28.40	-28	9,552	-0.29%
2022/12/05	2	27.35	0	0.00	27.35	2	9,314	0.02%
2022/12/01	20	27.85	1	27.75	27.50	19	9,279	0.20%
2022/11/30	4	27.43	0	0.00	27.65	4	9,253	0.04%
2022/11/25	2	27.35	1	27.20	27.25	1	9,273	0.01%
2022/11/21	0	0.00	5	27.25	27.35	-5	9,523	-0.05%
2022/11/17	0	0.00	6	27.77	27.95	-6	9,526	-0.06%
2022/11/16	2	27.43	2	27.48	27.70	0	9,458	0.00%
2022/11/15	1	27.45	0	0.00	27.55	1	9,377	0.01%
2022/11/14	0	0.00	10	27.50	27.50	-10	9,287	-0.11%
2022/11/11	16	27.40	0	0.00	27.50	16	9,163	0.17%
2022/11/09	4	27.25	16	27.20	27.35	-12	9,062	-0.13%
2022/11/08	1	27.20	0	0.00	27.25	1	9,048	0.01%
2022/11/07	0	0.00	10	26.65	26.80	-10	8,928	-0.11%
2022/11/04	9	25.29	1	25.30	25.35	8	8,804	0.09%
2022/11/03	5	25.86	0	0.00	25.80	5	8,643	0.06%
2022/11/02	7	26.06	1	26.00	25.95	6	8,781	0.07%
2022/11/01	0	0.00	1	26.20	26.20	-1	8,878	-0.01%
2022/10/26	1	25.85	1	25.85	25.85	0	9,207	0.00%
2022/10/25	5	26.00	0	0.00	25.95	5	9,235	0.05%
2022/10/24	0	0.00	2	26.25	26.15	-2	9,249	-0.02%
2022/10/21	3	26.07	0	0.00	26.10	3	9,298	0.03%
2022/10/20	2	25.85	4	26.48	26.35	-2	9,352	-0.02%
2022/10/19	19	26.21	0	0.00	26.20	19	9,006	0.21%
2022/10/18	6	26.24	0	0.00	26.20	6	8,926	0.07%
2022/10/14	1	26.45	1	26.60	26.55	0	8,746	0.00%
2022/10/07	2	26.90	0	0.00	26.80	2	8,691	0.02%
2022/09/30	2	26.75	0	0.00	26.55	2	8,859	0.02%
2022/09/29	0	0.00	0.5	27.40	27.35	-0.5	8,855	-0.01%
2022/09/26	4	26.78	0	0.00	26.95	4	9,479	0.04%
2022/09/22	0	0.00	4	27.40	27.25	-4	9,861	-0.04%
2022/09/21	4	27.50	0	0.00	27.40	4	9,831	0.04%
2022/09/20	0	0.00	4	27.74	27.80	-4	9,690	-0.04%
2022/09/16	6	27.04	0	0.00	27.35	6	9,314	0.06%
2022/09/15	1	27.35	10	27.65	27.35	-9	9,093	-0.10%
2022/09/14	0	0.00	4	27.45	27.40	-4	9,045	-0.04%
2022/09/08	2	26.55	1	26.85	27.20	1	9,338	0.01%
2022/09/07	0.2	26.65	3	26.78	26.75	-2.8	9,324	-0.03%
2022/09/06	12	26.94	0	0.00	26.95	12	9,343	0.13%
2022/09/05	0.2	27.10	0	0.00	27.15	0.2	9,307	0.00%
2022/09/02	5.2	27.35	0	0.00	27.30	5.2	9,268	0.06%
2022/08/31	0	0.00	1	27.65	27.70	-1	9,214	-0.01%
2022/08/30	1	27.60	0	0.00	27.50	1	9,167	0.01%
2022/08/25	1	28.00	0	0.00	27.95	1	9,016	0.01%
2022/08/24	10.2	28.00	20	27.90	27.85	-9.8	9,036	-0.11%
2022/08/19	1	28.15	0	0.00	28.50	1	9,069	0.01%
2022/08/18	0	0.00	1	28.30	28.35	-1	9,070	-0.01%
2022/08/17	0	0.00	13	28.22	28.35	-13	9,096	-0.14%
2022/08/16	1	27.90	13	28.01	28.20	-12	9,090	-0.13%
2022/08/15	2	28.08	0	0.00	27.90	2	9,039	0.02%
2022/08/12	1	28.65	0	0.00	28.65	1	8,959	0.01%
2022/08/10	20	28.10	20	28.00	28.15	0	8,842	0.00%
2022/08/09	0	0.00	4	27.88	28.00	-4	8,789	-0.05%
2022/08/08	0	0.00	3	27.65	27.65	-3	8,686	-0.03%
2022/08/05	20	27.15	5	27.12	27.35	15	8,636	0.17%
2022/08/04	2	26.73	11.2	26.74	26.70	-9.2	8,585	-0.11%
2022/08/03	0	0.00	6	26.62	26.85	-6	8,611	-0.07%
2022/08/02	0.1	26.40	3.2	26.09	26.40	-3.1	8,779	-0.04%
2022/07/29	10.8	26.34	6.2	26.43	26.50	4.6	9,047	0.05%
2022/07/20	0	0.00	2	25.00	24.90	-2	9,412	-0.02%
2022/07/18	10	24.45	0	0.00	24.50	10	9,641	0.10%
2022/07/13	3	23.95	0	0.00	23.95	3	9,570	0.03%
2022/07/12	6	24.03	0	0.00	23.95	6	9,525	0.06%
2022/07/11	0	0.00	4	24.50	24.45	-4	9,411	-0.04%
2022/07/08	2	24.15	0	0.00	24.05	2	9,294	0.02%
2022/07/06	13	23.49	0	0.00	23.40	13	9,172	0.14%
2022/07/05	5	25.99	0	0.00	26.25	5	8,734	0.06%
2022/07/04	0	0.00	10	26.35	26.30	-10	8,555	-0.12%
2022/07/01	3.5	26.42	0	0.00	26.35	3.5	8,570	0.04%
2022/06/30	4	27.03	0	0.00	26.70	4	8,398	0.05%
2022/06/29	4	27.78	0	0.00	27.65	4	8,141	0.05%
2022/06/27	10	28.45	0	0.00	28.45	10	8,146	0.12%
2022/06/22	0	0.00	1	28.50	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	12	28.44	28.75	-12	8,161	-0.15%
2022/06/20	3	27.95	0	0.00	28.20	3	8,198	0.04%
2022/06/17	0	0.00	11	28.35	28.95	-11	8,162	-0.13%
2022/06/15	0	0.00	2	28.83	28.90	-2	8,172	-0.02%
2022/06/14	0	0.00	2	28.70	28.80	-2	8,305	-0.02%
2022/06/13	1	28.15	0	0.00	28.45	1	8,367	0.01%
2022/06/10	0	0.00	0.1	28.60	28.80	-0.1	8,385	0.00%
2022/06/09	0	0.00	1	28.80	28.75	-1	8,437	-0.01%
2022/06/02	0	0.00	2	28.78	28.80	-2	8,880	-0.02%
2022/05/31	2	28.55	0	0.00	28.40	2	9,331	0.02%
2022/05/26	1	27.50	0	0.00	27.35	1	10,328	0.01%
2022/05/25	1	27.40	0	0.00	27.25	1	14,865	0.01%
2022/05/23	0.5	27.65	0	0.00	27.60	0.5	16,041	0.00%
2022/05/19	0	0.00	12	27.79	28.05	-12	16,453	-0.07%
2022/05/18	0	0.00	2	27.95	27.85	-2	16,634	-0.01%
2022/05/13	3	27.00	3	27.15	27.15	0	17,090	0.00%
2022/05/12	6	27.00	0	0.00	27.00	6	17,210	0.03%
2022/05/10	1	27.05	6	27.30	27.40	-5	17,953	-0.03%
2022/05/09	30	27.76	0	0.00	27.70	30	18,037	0.17%
2022/05/05	0	0.00	1	28.95	29.15	-1	18,217	-0.01%
2022/05/04	4	28.65	0	0.00	28.80	4	18,422	0.02%
2022/04/29	3	28.43	0	0.00	28.50	3	19,259	0.02%
2022/04/28	20	28.15	5	28.15	28.40	15	19,548	0.08%
2022/04/27	3	28.37	0	0.00	28.25	3	20,025	0.01%
2022/04/26	4	28.84	0	0.00	28.85	4	20,920	0.02%
2022/04/25	100	28.75	0	0.00	28.60	100	20,981	0.48%
2022/04/22	100	29.15	10	29.10	29.10	90	20,926	0.43%
2022/04/21	0	0.00	4.6	29.36	29.30	-4.6	20,976	-0.02%
2022/04/20	2	29.30	0	0.00	29.15	2	21,222	0.01%
2022/04/19	0.2	29.30	3	29.25	29.25	-2.8	21,442	-0.01%
2022/04/18	4	29.30	0	0.00	29.35	4	21,638	0.02%
2022/04/15	101.5	29.35	1	29.40	29.40	100.5	21,712	0.46%	大買/
2022/04/14	15	29.47	5	29.45	29.50	10	21,752	0.05%
2022/04/13	0.3	29.50	8	29.35	29.40	-7.7	21,823	-0.04%
2022/04/12	0.3	29.15	4	29.15	29.00	-3.7	21,825	-0.02%
2022/04/08	22	29.30	9	29.35	29.15	13	21,735	0.06%
2022/04/07	4	29.40	2	29.60	29.25	2	21,684	0.01%
2022/04/06	0	0.00	1	29.80	29.80	-1	21,532	0.00%
2022/04/01	0	0.00	1	29.90	29.90	-1	21,560	0.00%
2022/03/31	6	29.88	0	0.00	29.75	6	21,547	0.03%
2022/03/29	0	0.00	1	29.75	29.80	-1	21,425	0.00%
2022/03/28	1	29.65	5	29.80	29.95	-4	21,459	-0.02%
2022/03/25	2	29.75	0	0.00	29.85	2	21,537	0.01%
2022/03/24	2	29.55	21	29.70	29.70	-19	21,579	-0.09%
2022/03/23	4	29.83	5	29.85	29.80	-1	21,573	0.00%
2022/03/22	6	30.09	0	0.00	30.00	6	21,462	0.03%
2022/03/21	1	29.95	0	0.00	30.05	1	21,350	0.00%
2022/03/17	3	29.60	8	29.58	29.60	-5	21,161	-0.02%
2022/03/16	5	29.20	0	0.00	29.50	5	20,999	0.02%
2022/03/15	2	29.35	3	29.60	29.35	-1	20,977	0.00%
2022/03/14	1	29.60	0	0.00	29.65	1	20,942	0.00%
2022/03/11	0	0.00	4.1	29.50	29.50	-4.1	20,957	-0.02%
2022/03/10	0	0.00	5	29.39	29.45	-5	20,969	-0.02%
2022/03/09	45	28.87	0	0.00	28.80	45	20,932	0.21%
2022/03/08	0	0.00	1	29.00	28.95	-1	20,708	0.00%
2022/03/07	29	28.96	3	28.90	28.90	26	20,692	0.13%
2022/03/03	2	29.43	0	0.00	29.50	2	20,771	0.01%
2022/03/02	8	29.26	1	29.35	29.35	7	20,565	0.03%
2022/03/01	12	29.63	5	29.70	29.35	7	20,298	0.03%
2022/02/25	5	29.31	0	0.00	29.40	5	19,738	0.03%
2022/02/24	19	29.25	21	29.21	29.25	-2	15,179	-0.01%
2022/02/23	6	30.07	0	0.00	30.00	6	14,379	0.04%
2022/02/22	6	30.05	0	0.00	30.25	6	14,076	0.04%
2022/02/21	2	30.10	0	0.00	30.30	2	13,822	0.01%
2022/02/18	5	30.30	0	0.00	30.30	5	13,645	0.04%
2022/02/16	2	30.35	2	30.45	30.40	0	13,387	0.00%
2022/02/15	1	30.15	0	0.00	30.65	1	13,191	0.01%
2022/02/14	9	30.42	0	0.00	30.30	9	12,885	0.07%
2022/02/11	4	30.94	4	30.85	31.00	0	12,731	0.00%
2022/02/10	15	30.65	2	30.70	30.80	13	12,609	0.10%
2022/02/09	3	32.25	26	31.94	32.00	-23	12,229	-0.19%
2022/02/08	0	0.00	21	31.83	32.00	-21	12,001	-0.17%
2022/02/07	2	31.45	8	31.40	31.60	-6	11,987	-0.05%
2022/01/26	21	31.30	2	31.28	31.35	19	11,803	0.16%
2022/01/25	0	0.00	9	31.44	31.60	-9	11,590	-0.08%
2022/01/24	7.1	31.01	31	31.21	31.45	-23.9	11,204	-0.21%
2022/01/21	22	31.20	3	30.98	31.25	19	10,801	0.18%
2022/01/20	14	31.10	62.5	31.29	31.50	-48.5	10,475	-0.46%
2022/01/19	20	30.99	31	30.74	30.95	-11	9,896	-0.11%
2022/01/18	10	30.01	0	0.00	30.00	10	8,844	0.11%
2022/01/17	2	30.15	5	30.07	30.15	-3	8,720	-0.03%
2022/01/13	12	29.96	2	29.75	30.00	10	8,751	0.11%
2022/01/12	3	29.52	1	29.75	29.75	2	8,633	0.02%
2022/01/11	0	0.00	1	29.35	29.35	-1	8,401	-0.01%
2022/01/10	1	29.10	0	0.00	29.10	1	8,222	0.01%
2022/01/07	0	0.00	3	28.97	29.05	-3	8,195	-0.04%
2022/01/06	1	28.95	0	0.00	28.95	1	8,183	0.01%
2022/01/05	1	29.10	3	29.08	29.05	-2	8,214	-0.02%
2021/12/29	0	0.00	1	29.25	29.25	-1	8,830	-0.01%
2021/12/28	2	29.15	0	0.00	29.20	2	8,874	0.02%
2021/12/27	2	29.10	20	29.05	29.20	-18	8,883	-0.20%
2021/12/23	2	29.00	0	0.00	28.95	2	8,972	0.02%
2021/12/21	0	0.00	73	29.01	28.95	-73	8,999	-0.81%
2021/12/20	168	28.82	0	0.00	28.90	168	8,949	1.88%	大買/鉅額交易
2021/12/17	1	28.90	0	0.00	28.85	1	8,894	0.01%
2021/12/16	3	28.90	1	28.85	29.05	2	8,842	0.02%
2021/12/14	1	28.90	0	0.00	29.00	1	9,055	0.01%
2021/12/13	1	29.00	2	29.40	29.00	-1	9,093	-0.01%
2021/12/10	0	0.00	13	29.20	29.25	-13	9,183	-0.14%
2021/12/06	0	0.00	2	28.95	29.30	-2	9,161	-0.02%
2021/12/01	1	29.30	0	0.00	29.30	1	9,177	0.01%
2021/11/30	2	28.60	5	29.80	28.60	-3	9,029	-0.03%
2021/11/25	0	0.00	7	29.49	29.65	-7	8,556	-0.08%
2021/11/23	0	0.00	4	29.08	29.10	-4	8,519	-0.05%
2021/11/22	24	29.35	12	29.28	29.40	12	8,569	0.14%
2021/11/19	0	0.00	2	29.15	29.20	-2	8,606	-0.02%
2021/11/17	0	0.00	1	29.00	28.80	-1	8,680	-0.01%
2021/11/16	0	0.00	4	28.89	29.05	-4	8,713	-0.05%
2021/11/15	5	28.70	0	0.00	28.75	5	8,784	0.06%
2021/11/12	1	28.80	0	0.00	28.80	1	8,839	0.01%
2021/11/10	10.1	28.55	7	28.60	28.95	3.1	9,163	0.03%
2021/11/08	6	28.38	21	28.50	28.45	-15	9,288	-0.16%
2021/11/05	5	29.54	1	29.45	29.55	4	9,167	0.04%
2021/11/04	2	29.75	8	29.72	29.80	-6	9,214	-0.07%
2021/11/03	0	0.00	8	29.23	29.30	-8	9,028	-0.09%
2021/11/02	0	0.00	5	29.16	29.20	-5	9,382	-0.05%
2021/11/01	2	29.10	0	0.00	29.10	2	9,537	0.02%
2021/10/29	6	29.35	5	29.10	29.20	1	9,619	0.01%
2021/10/28	1	29.25	8	29.30	29.35	-7	9,800	-0.07%
2021/10/26	0	0.00	3	29.27	29.30	-3	10,226	-0.03%
2021/10/22	0	0.00	4	29.18	29.25	-4	10,483	-0.04%
2021/10/21	5	29.25	11	29.23	29.10	-6	10,481	-0.06%
2021/10/20	0	0.00	22.5	28.78	28.90	-22.5	10,426	-0.22%
2021/10/19	0	0.00	2	28.45	28.50	-2	10,454	-0.02%
2021/10/18	0	0.00	2	28.55	28.35	-2	10,711	-0.02%
2021/10/14	0	0.00	3	28.50	28.40	-3	12,692	-0.02%
2021/10/13	3.7	28.70	1	28.70	28.70	2.7	12,980	0.02%
2021/10/12	1	28.65	16	28.53	28.70	-15	13,135	-0.11%
2021/10/08	3	28.45	4	28.39	28.40	-1	13,243	-0.01%
2021/10/07	8.1	28.16	20	28.28	28.35	-11.9	13,279	-0.09%
2021/10/05	1	27.20	8	27.18	27.40	-7	13,192	-0.05%
2021/10/04	0	0.00	4	27.18	27.15	-4	13,283	-0.03%
2021/09/29	2	27.25	0	0.00	27.25	2	13,541	0.01%
2021/09/27	0	0.00	2	27.60	27.60	-2	13,995	-0.01%
2021/09/24	3	27.72	0	0.00	27.70	3	14,038	0.02%
2021/09/23	0	0.00	4	27.71	27.75	-4	14,059	-0.03%
2021/09/17	1	27.70	0	0.00	27.70	1	14,159	0.01%
2021/09/16	6	27.68	0.3	27.85	27.70	5.7	14,152	0.04%
2021/09/15	2	27.55	1.5	27.82	27.75	0.5	14,166	0.00%
2021/09/14	10	27.25	0	0.00	27.20	10	14,033	0.07%
2021/09/13	6	27.00	0	0.00	27.05	6	14,016	0.04%
2021/09/10	5	27.05	0	0.00	27.15	5	14,056	0.04%
2021/09/09	4	27.11	1	27.15	27.10	3	14,211	0.02%
2021/09/08	1	27.15	3	27.13	27.20	-2	14,292	-0.01%
2021/09/06	1	27.75	6	27.76	27.55	-5	14,502	-0.03%
2021/09/03	2	27.58	1	27.55	27.55	1	14,530	0.01%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/26	1	27.30	2	27.80	27.35	-1	14,962	-0.01%
2021/08/25	2	27.55	3	27.80	27.75	-1	15,092	-0.01%
2021/08/24	0	0.00	2	27.43	27.60	-2	15,225	-0.01%
2021/08/23	0	0.00	0.1	27.10	26.95	-0.1	15,310	0.00%
2021/08/19	17	26.70	0	0.00	26.70	17	16,216	0.10%
2021/08/18	2	26.90	6	26.88	27.00	-4	16,212	-0.02%
2021/08/17	1	26.90	1	26.75	26.75	0	16,279	0.00%
2021/08/16	10.3	26.74	0	0.00	26.70	10.3	16,316	0.06%
2021/08/13	2	27.10	0	0.00	27.15	2	16,292	0.01%
2021/08/12	7.6	27.27	0.1	27.40	27.35	7.5	16,283	0.05%
2021/08/11	6	27.25	37	27.20	27.20	-31	16,355	-0.19%
2021/08/10	21	27.12	0	0.00	27.20	21	16,448	0.13%
2021/08/09	3	27.28	21	27.35	27.30	-18	16,610	-0.11%
2021/08/06	73	27.52	12	27.61	27.70	61	16,679	0.37%
2021/08/05	17	27.14	2	27.17	27.10	15	16,561	0.09%
2021/08/04	6	27.21	0	0.00	27.30	6	16,863	0.04%
2021/08/03	20	27.23	10	27.10	27.40	10	17,018	0.06%
2021/08/02	6	27.62	0	0.00	27.60	6	17,057	0.04%
2021/07/30	20	27.92	7	27.85	27.75	13	16,996	0.08%
2021/07/29	10	28.03	0	0.00	28.00	10	16,936	0.06%
2021/07/28	12	27.85	0	0.00	28.05	12	17,088	0.07%
2021/07/27	3	28.15	0	0.00	28.15	3	17,297	0.02%
2021/07/26	9.1	28.12	0	0.00	28.10	9.1	17,603	0.05%
2021/07/23	5.7	28.20	1	28.15	28.10	4.7	17,588	0.03%
2021/07/22	26	28.25	0.6	28.35	28.20	25.4	17,556	0.14%
2021/07/21	105	28.23	2	28.30	28.05	103	17,414	0.59%	大買/鉅額交易
2021/07/20	29	31.29	34	31.39	31.20	-5	16,072	-0.03%
2021/07/19	25	31.52	2	31.40	31.65	23	15,731	0.15%
2021/07/16	13	31.73	2	31.85	31.75	11	15,823	0.07%
2021/07/15	4	32.30	3	32.00	31.95	1	15,840	0.01%
2021/07/14	5	32.20	1	32.30	32.10	4	15,771	0.03%
2021/07/13	4	32.53	1	32.35	32.20	3	15,830	0.02%
2021/07/12	0	0.00	5	32.75	32.65	-5	15,761	-0.03%
2021/07/09	2	32.65	0	0.00	32.70	2	15,802	0.01%
2021/07/08	5	32.85	20	33.00	32.80	-15	16,007	-0.09%
2021/07/07	4	32.70	27	32.75	32.75	-23	16,035	-0.14%
2021/07/06	6	32.70	1	32.75	32.70	5	16,221	0.03%
2021/07/05	1	32.75	4	32.73	32.55	-3	16,263	-0.02%
2021/07/02	6	32.23	6.6	32.22	32.35	-0.6	16,203	0.00%
2021/07/01	1	31.35	0.1	31.05	31.05	0.9	16,089	0.01%
2021/06/30	0	0.00	11	31.00	31.00	-11	16,096	-0.07%
2021/06/29	0	0.00	1	30.65	30.75	-1	16,144	-0.01%
2021/06/28	50	30.80	0.1	30.90	30.80	49.9	16,267	0.31%
2021/06/25	1	30.95	0	0.00	30.80	1	16,274	0.01%
2021/06/24	1	30.55	0	0.00	30.40	1	16,354	0.01%
2021/06/22	1	30.55	2	30.55	30.40	-1	16,918	-0.01%
2021/06/21	1	30.50	2	30.40	30.30	-1	17,834	-0.01%
2021/06/18	0	0.00	1	30.60	30.65	-1	18,194	-0.01%
2021/06/17	0	0.00	2.5	30.64	30.60	-2.5	18,405	-0.01%
2021/06/16	1	30.30	6	30.73	30.60	-5	19,062	-0.03%
2021/06/15	0	0.00	4	30.17	30.15	-4	19,614	-0.02%
2021/06/11	4.4	30.27	0	0.00	30.15	4.4	19,612	0.02%
2021/06/10	1	29.95	0	0.00	30.25	1	19,681	0.01%
2021/06/09	6	30.18	1	30.50	30.20	5	19,730	0.03%
2021/06/08	3	30.68	0	0.00	30.65	3	19,762	0.02%
2021/06/07	4	30.56	0.3	30.65	30.55	3.7	19,818	0.02%
2021/06/03	1	31.20	10	31.24	31.25	-9	19,870	-0.05%
2021/06/02	3	31.40	1	31.25	31.35	2	19,923	0.01%
2021/06/01	3.9	31.34	0	31.45	31.40	3.9	19,887	0.02%
2021/05/31	1	30.70	6	30.79	30.75	-5	19,846	-0.03%
2021/05/28	0	0.00	11	30.33	30.55	-11	19,835	-0.06%
2021/05/27	2	29.63	0	0.00	29.55	2	19,905	0.01%
2021/05/26	51	29.70	0	0.00	29.70	51	19,518	0.26%
2021/05/25	2	29.55	3	29.57	29.55	-1	19,581	-0.01%
2021/05/24	1	28.85	1	29.30	29.30	0	19,634	0.00%
2021/05/21	3	29.08	9	29.39	29.10	-6	19,682	-0.03%
2021/05/20	3	29.25	1	29.40	29.20	2	19,584	0.01%
2021/05/19	1	28.80	0	0.00	29.15	1	19,594	0.01%
2021/05/18	5	28.61	6	28.58	28.70	-1	19,648	-0.01%
2021/05/17	31	28.07	2	27.90	27.90	29	19,605	0.15%
2021/05/14	0.2	29.90	1	30.00	29.55	-0.8	19,375	0.00%
2021/05/13	10	29.80	7	30.00	29.70	3	19,318	0.02%
2021/05/12	4	29.89	0	0.00	30.00	4	19,135	0.02%
2021/05/11	5	30.58	0	0.00	30.50	5	18,813	0.03%
2021/05/10	0	0.00	50	30.54	31.20	-50	18,683	-0.27%
2021/05/07	3	30.95	0	0.00	31.15	3	19,015	0.02%
2021/05/06	13	30.80	1	31.20	30.75	12	19,568	0.06%
2021/05/05	6	30.87	0	0.00	30.80	6	20,029	0.03%
2021/05/04	72	30.91	20	31.08	31.15	52	19,961	0.26%
2021/05/03	23	31.74	2	31.65	31.65	21	19,780	0.11%
2021/04/29	2	32.50	19	32.65	32.70	-17	19,586	-0.09%
2021/04/28	5	32.60	2	32.65	32.70	3	19,594	0.02%
2021/04/27	9	32.62	0	0.00	32.60	9	19,730	0.05%
2021/04/26	4	32.65	1	32.65	32.80	3	19,659	0.02%
2021/04/23	0	0.00	36	32.30	32.45	-36	19,574	-0.18%
2021/04/22	39	32.74	10	32.70	32.55	29	19,688	0.15%
2021/04/21	17	33.09	7	33.12	33.00	10	19,681	0.05%
2021/04/20	11	33.10	0.2	33.09	33.10	10.8	19,604	0.06%
2021/04/19	17	33.06	2	33.10	33.05	15	19,556	0.08%
2021/04/16	17	32.85	13	32.94	32.95	4	19,469	0.02%
2021/04/15	22	32.80	3	32.80	32.85	19	19,541	0.10%
2021/04/14	19	33.02	6	32.90	33.00	13	19,450	0.07%
2021/04/13	14	33.40	11	33.48	33.15	3	19,250	0.02%
2021/04/12	19	33.47	37	33.53	33.40	-18	19,191	-0.09%
2021/04/09	34	33.76	12	33.70	33.70	22	19,040	0.12%
2021/04/08	7	33.60	4.1	33.50	33.55	2.9	18,929	0.02%
2021/04/07	14	33.51	2	33.60	33.45	12	18,819	0.06%
2021/04/06	0.7	33.50	2	33.45	33.40	-1.3	18,656	-0.01%
2021/04/01	4	33.58	1	33.40	33.40	3	18,698	0.02%
2021/03/31	11	33.81	0.2	33.75	33.50	10.8	18,637	0.06%
2021/03/30	10	33.72	5	33.82	33.85	5	18,519	0.03%
2021/03/29	37	33.48	1	33.45	33.55	36	18,451	0.20%
2021/03/26	9	33.35	12	33.21	33.45	-3	18,397	-0.02%
2021/03/25	26	33.04	14	33.25	33.20	12	18,661	0.06%
2021/03/24	41	33.80	13	33.96	33.75	28	18,375	0.15%
2021/03/23	4.3	34.15	35.2	34.55	34.75	-30.9	17,678	-0.17%
2021/03/22	10	34.35	4	34.34	34.35	6	17,445	0.03%
2021/03/19	53	33.89	6.2	33.92	33.85	46.8	17,615	0.27%
2021/03/18	16	33.61	42	33.79	33.85	-26	17,268	-0.15%
2021/03/17	2	32.60	0	0.00	32.65	2	16,685	0.01%
2021/03/16	5	32.64	2.2	32.60	32.60	2.8	16,767	0.02%
2021/03/15	5	32.60	3.2	32.69	32.60	1.8	16,836	0.01%
2021/03/12	13	32.36	4	32.46	32.40	9	16,874	0.05%
2021/03/11	0	0.00	0.2	32.10	32.25	-0.2	16,894	0.00%
2021/03/10	10	32.10	1	32.35	32.10	9	16,992	0.05%
2021/03/09	0	0.00	22	31.81	32.00	-22	17,174	-0.13%
2021/03/08	5	31.78	0	0.00	31.80	5	17,336	0.03%
2021/03/05	2	31.20	1	31.25	31.65	1	17,400	0.01%
2021/03/04	0	0.00	1	31.35	31.35	-1	17,900	-0.01%
2021/03/03	1	31.20	2.2	31.33	31.40	-1.2	17,975	-0.01%
2021/03/02	17	31.50	10	31.45	31.35	7	17,826	0.04%
2021/02/26	13	31.41	0	0.00	32.00	13	17,634	0.07%
2021/02/25	2	31.95	5	31.70	31.70	-3	17,263	-0.02%
2021/02/24	13	31.89	14	32.04	31.90	-1	17,199	-0.01%
2021/02/23	25	31.69	1	31.80	31.80	24	17,047	0.14%
2021/02/22	5	31.30	10	31.33	31.30	-5	16,982	-0.03%
2021/02/19	10	30.90	0	0.00	31.15	10	17,001	0.06%
2021/02/18	5	30.90	0	0.00	30.80	5	17,007	0.03%
2021/02/17	11	31.13	0	0.00	31.00	11	17,080	0.06%
2021/02/05	0	0.00	0.1	30.90	30.80	-0.1	17,294	0.00%
2021/02/04	16	30.75	0	0.00	30.75	16	17,281	0.09%
2021/02/03	0	0.00	1	31.00	31.10	-1	17,275	-0.01%
2021/02/02	0	0.00	0	31.15	31.15	0	17,264	0.00%
2021/02/01	0	0.00	1	30.90	31.10	-1	17,212	-0.01%
2021/01/29	21	31.54	4	32.03	31.25	17	17,075	0.10%
2021/01/28	4	32.61	54	32.36	32.70	-50	16,547	-0.30%
2021/01/27	1	32.30	120	32.10	32.35	-119	15,969	-0.75%	大賣/鉅額交易
2021/01/26	0	0.00	1	31.35	30.85	-1	15,400	-0.01%
2021/01/25	5	31.00	12	31.15	31.20	-7	15,324	-0.05%
2021/01/22	0	0.00	9	30.77	30.70	-9	15,169	-0.06%
2021/01/21	1	30.00	11	30.20	29.90	-10	15,053	-0.07%
2021/01/20	18	30.33	0.3	30.10	30.00	17.7	15,065	0.12%
2021/01/18	1	30.70	10	30.65	30.65	-9	14,940	-0.06%
2021/01/15	13	31.30	12	31.71	31.00	1	14,884	0.01%
2021/01/14	3	31.65	21	31.55	31.65	-18	14,880	-0.12%
2021/01/13	0	0.00	2	31.08	30.90	-2	14,588	-0.01%
2021/01/12	2	30.65	0.2	30.70	30.85	1.8	14,473	0.01%
2021/01/11	1	30.80	5.1	30.76	31.00	-4.1	14,358	-0.03%
2021/01/08	2	30.85	2	30.78	31.00	0	14,310	0.00%
2021/01/05	3	30.55	2.9	30.43	30.50	0.1	14,261	0.00%
2021/01/04	10	30.85	1	30.90	30.80	9	14,338	0.06%
2020/12/31	5	30.95	14	31.08	31.00	-9	14,232	-0.06%
2020/12/30	5	30.86	8	31.00	31.15	-3	14,284	-0.02%
2020/12/29	5	31.14	1	31.10	30.95	4	14,241	0.03%
2020/12/28	11	31.05	76	31.04	31.05	-65	14,242	-0.46%
2020/12/25	5	30.70	0	0.00	30.55	5	14,281	0.04%
2020/12/24	0	0.00	3	30.40	30.65	-3	14,304	-0.02%
2020/12/23	0	0.00	25	30.07	30.00	-25	14,316	-0.17%
2020/12/22	12	30.33	2	30.08	30.05	10	14,312	0.07%
2020/12/21	32	29.46	15	29.50	30.05	17	14,500	0.12%
2020/12/18	1	30.20	1	30.55	30.20	0	14,448	0.00%
2020/12/17	39.8	30.39	7	30.56	30.40	32.8	14,367	0.23%
2020/12/16	13	30.35	30.1	30.80	31.05	-17.1	14,155	-0.12%
2020/12/15	53.1	30.13	5	30.19	30.05	48.1	14,004	0.34%
2020/12/14	29.1	30.86	9	30.90	31.05	20.1	13,637	0.15%
2020/12/11	22	31.23	1.1	31.43	31.60	20.9	13,407	0.16%
2020/12/10	46	31.63	28	31.67	31.65	18	13,431	0.13%
2020/12/09	21	32.20	40.6	32.20	32.15	-19.6	13,358	-0.15%
2020/12/08	39	31.93	44.7	31.79	31.80	-5.7	13,298	-0.04%
2020/12/07	0	0.00	8	31.45	31.55	-8	13,328	-0.06%
2020/12/04	11	31.08	5	31.05	31.30	6	13,346	0.04%
2020/12/03	30	31.22	1	31.40	31.30	29	13,311	0.22%
2020/12/02	10	30.95	17	31.36	31.45	-7	13,065	-0.05%
2020/12/01	17	30.54	84	30.48	30.65	-67	12,992	-0.52%
2020/11/30	26	31.11	20	31.15	29.85	6	12,941	0.05%
2020/11/27	21	30.77	7	30.63	30.95	14	12,362	0.11%
2020/11/26	3	30.05	3	30.27	30.30	0	12,214	0.00%
2020/11/25	70	30.07	21	30.24	30.05	49	12,470	0.39%
2020/11/24	0	0.00	15.1	30.28	30.25	-15.1	12,502	-0.12%
2020/11/23	4	30.05	0	0.00	30.10	4	12,574	0.03%
2020/11/20	0	0.00	14	30.05	30.05	-14	12,639	-0.11%
2020/11/19	2	29.93	0.1	29.95	29.95	1.9	13,095	0.01%
2020/11/17	12	30.05	5	30.21	30.30	7	13,303	0.05%
2020/11/16	0	0.00	6	30.24	30.40	-6	13,666	-0.04%
2020/11/13	3	30.32	13	29.96	30.30	-10	13,937	-0.07%
2020/11/12	26	29.08	0	0.00	29.20	26	13,711	0.19%
2020/11/10	41	29.35	3	29.50	29.15	38	13,896	0.27%
2020/11/09	2	29.25	0.1	29.30	29.50	1.9	14,204	0.01%
2020/11/06	0	0.00	5	29.30	29.15	-5	14,334	-0.03%
2020/11/05	6	29.19	5	29.34	29.10	1	14,507	0.01%
2020/11/03	3	28.63	0	0.00	28.75	3	14,804	0.02%
2020/11/02	20	28.35	0	0.00	28.35	20	14,923	0.13%
2020/10/30	12	28.57	3	28.68	28.50	9	15,195	0.06%
2020/10/29	9	28.76	0	0.00	28.70	9	15,516	0.06%
2020/10/28	3	29.45	4	29.33	29.15	-1	15,648	-0.01%
2020/10/27	0.3	29.05	0	0.00	29.00	0.3	15,788	0.00%
2020/10/26	2	29.35	10	29.40	29.30	-8	15,965	-0.05%
2020/10/23	1	29.00	15	28.95	28.85	-14	15,965	-0.09%
2020/10/22	1	28.50	14	28.52	28.75	-13	16,121	-0.08%
2020/10/21	6	28.87	0	0.00	28.55	6	16,129	0.04%
2020/10/20	0	0.00	8	28.94	28.95	-8	16,591	-0.05%
2020/10/19	1	28.80	0	0.00	28.80	1	17,134	0.01%
2020/10/15	15	29.44	4.6	29.47	29.10	10.4	17,940	0.06%
2020/10/14	11	29.10	1	29.10	29.05	10	18,796	0.05%
2020/10/13	2	28.58	0	0.00	28.70	2	19,194	0.01%
2020/10/12	27	28.90	12	28.85	28.85	15	19,999	0.08%
2020/10/08	1	29.65	4	29.60	29.70	-3	20,058	-0.01%
2020/10/07	5	29.36	0	0.00	29.35	5	20,337	0.02%
2020/10/06	12	29.74	0	0.00	29.75	12	20,617	0.06%
2020/10/05	2	29.65	0	0.00	29.55	2	20,907	0.01%
2020/09/30	4	29.93	11	30.28	29.80	-7	21,182	-0.03%
2020/09/29	16	29.40	0	0.00	29.40	16	21,694	0.07%
2020/09/28	0	0.00	11	29.70	29.70	-11	22,677	-0.05%
2020/09/25	12	29.20	8	29.16	29.15	4	23,163	0.02%
2020/09/24	20	29.18	0	0.00	28.85	20	23,278	0.09%
2020/09/23	3	30.18	3	29.85	29.95	0	23,293	0.00%
2020/09/22	1	29.00	0	0.00	29.10	1	23,223	0.00%
2020/09/21	24	29.59	5	29.60	29.50	19	23,384	0.08%
2020/09/18	5	29.77	3	29.82	29.85	2	23,772	0.01%
2020/09/17	2	29.70	13	29.85	29.65	-11	24,067	-0.05%
2020/09/16	1	30.40	0.1	30.10	30.10	0.9	24,572	0.00%
2020/09/15	19	29.82	0	0.00	29.75	19	24,802	0.08%
2020/09/14	3	29.83	0	0.00	30.10	3	25,480	0.01%
2020/09/11	18.8	29.97	9	29.67	29.90	9.8	26,124	0.04%
2020/09/10	18	30.02	16	30.03	29.80	2	26,381	0.01%
2020/09/09	26	30.08	6	30.25	30.45	20	26,211	0.08%
2020/09/08	22	30.76	4	30.70	30.70	18	26,220	0.07%
2020/09/07	45	31.29	0	0.00	31.30	45	26,257	0.17%
2020/09/04	11	30.62	8	31.75	31.75	3	26,490	0.01%
2020/09/03	15	31.92	4	31.90	31.70	11	26,531	0.04%
2020/09/02	11	32.00	10	32.20	32.25	1	26,768	0.00%
2020/09/01	3	32.28	25	32.20	32.35	-22	26,957	-0.08%
2020/08/31	12	33.04	1	32.75	31.90	11	26,976	0.04%
2020/08/28	5	32.58	2	32.75	32.60	3	26,817	0.01%
2020/08/27	8	33.31	9	33.17	33.15	-1	26,914	0.00%
2020/08/26	3	33.65	3.3	33.60	33.60	-0.3	26,905	0.00%
2020/08/25	25	33.59	19	33.73	34.00	6	26,848	0.02%
2020/08/24	1	32.85	2	32.50	32.60	-1	26,739	0.00%
2020/08/21	4	31.29	7	31.41	31.30	-3	26,576	-0.01%
2020/08/20	14	31.09	0	0.00	30.90	14	26,599	0.05%
2020/08/19	30	33.01	0	0.00	32.40	30	26,146	0.11%
2020/08/18	35	34.30	2	34.03	33.90	33	25,677	0.13%
2020/08/17	31	34.35	5	34.50	34.50	26	25,642	0.10%
2020/08/14	4	34.96	1	35.05	34.75	3	25,563	0.01%
2020/08/13	11	35.25	29	35.29	34.85	-18	25,531	-0.07%
2020/08/12	0	0.00	11	34.48	34.70	-11	25,390	-0.04%
2020/08/11	16	34.08	0.1	34.00	34.00	15.9	25,355	0.06%
2020/08/10	16	34.30	5	34.20	34.50	11	25,399	0.04%
2020/08/07	1	35.10	4.3	35.01	34.90	-3.3	25,411	-0.01%
2020/08/06	6	34.46	38	34.89	34.95	-32	25,295	-0.13%
2020/08/05	42	35.01	3	35.02	34.90	39	25,235	0.15%
2020/08/04	13	34.63	29	34.71	35.00	-16	24,978	-0.06%
2020/08/03	16	33.86	0	0.00	33.85	16	24,798	0.06%
2020/07/31	5	34.80	24	34.74	34.50	-19	24,671	-0.08%
2020/07/30	8	34.47	3	34.48	34.60	5	24,446	0.02%
2020/07/29	1	33.90	1	33.80	33.80	0	24,306	0.00%
2020/07/28	5	33.42	4	33.80	33.25	1	24,304	0.00%
2020/07/27	15	33.53	0	0.00	33.25	15	24,479	0.06%
2020/07/24	62	34.48	25	34.22	34.10	37	24,440	0.15%
2020/07/23	17	35.14	15	35.61	35.60	2	23,976	0.01%
2020/07/22	2	34.13	10	34.13	34.25	-8	23,476	-0.03%
2020/07/21	25	33.61	30	33.85	33.90	-5	23,295	-0.02%
2020/07/20	35	32.86	23	33.32	32.95	12	22,719	0.05%
2020/07/17	3	36.13	1	35.60	35.80	2	21,717	0.01%
2020/07/16	4	35.04	19.7	35.56	36.00	-15.7	21,458	-0.07%
2020/07/15	5	34.20	15	34.50	34.05	-10	20,700	-0.05%
2020/07/14	5	33.85	0	0.00	34.10	5	20,543	0.02%
2020/07/13	3	34.07	6.1	34.13	34.20	-3.1	20,361	-0.02%
2020/07/10	5	32.60	24	32.81	32.55	-19	20,175	-0.09%
2020/07/09	38	33.76	31.3	33.51	33.40	6.7	20,251	0.03%
2020/07/08	35	33.51	0	0.00	33.45	35	19,957	0.18%
2020/07/07	70	34.98	0	0.00	34.50	70	19,252	0.36%
2020/07/06	8	37.85	11.3	38.53	38.65	-3.3	18,297	-0.02%
2020/07/03	0	0.00	23.6	37.27	37.20	-23.6	17,841	-0.13%
2020/07/02	13	36.82	14	37.15	37.15	-1	17,796	-0.01%
2020/07/01	9	36.79	2	36.70	36.80	7	17,701	0.04%
2020/06/30	2	36.00	4.2	35.75	35.80	-2.2	17,522	-0.01%
2020/06/29	0	0.00	2	35.55	35.65	-2	17,474	-0.01%
2020/06/24	5	36.04	11	35.89	35.65	-6	17,243	-0.03%
2020/06/23	12	35.35	29	35.63	36.00	-17	17,191	-0.10%
2020/06/22	17	34.91	33.5	34.99	34.80	-16.5	17,223	-0.10%
2020/06/19	10	34.45	32.4	34.85	34.65	-22.4	16,876	-0.13%
2020/06/18	8.2	33.56	21.3	33.42	34.00	-13.1	16,268	-0.08%
2020/06/17	0.2	32.05	45	31.98	32.25	-44.8	15,614	-0.29%
2020/06/16	12	31.30	7	31.28	31.45	5	15,581	0.03%
2020/06/15	0.2	31.00	7	31.33	31.10	-6.8	15,850	-0.04%
2020/06/12	2	30.10	0	0.00	30.70	2	15,963	0.01%
2020/06/11	4.2	31.49	12	30.85	30.65	-7.8	16,131	-0.05%
2020/06/10	5.2	31.42	4	31.43	31.45	1.2	16,046	0.01%
2020/06/09	15	31.35	18	31.11	31.15	-3	16,115	-0.02%
2020/06/08	5	30.38	78.1	30.12	30.45	-73.1	16,095	-0.45%
2020/06/05	10	29.85	0	0.00	29.80	10	15,920	0.06%
2020/06/04	2	29.80	0	0.00	29.85	2	15,885	0.01%
2020/06/02	1	29.20	7	29.17	29.15	-6	15,975	-0.04%
2020/06/01	0	0.00	10	29.00	29.00	-10	15,911	-0.06%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/28	1	28.45	1	28.80	28.50	0	15,593	0.00%
2020/05/27	8	28.40	6	28.43	28.60	2	15,671	0.01%
2020/05/26	0	0.00	2	28.20	28.20	-2	15,660	-0.01%
2020/05/25	12	27.81	10	28.20	28.20	2	15,661	0.01%
2020/05/21	1	28.35	5	28.40	28.35	-4	15,516	-0.03%
2020/05/20	1	28.30	6	28.50	28.15	-5	15,471	-0.03%
2020/05/19	6	28.07	14	28.23	28.30	-8	15,304	-0.05%
2020/05/18	15	27.77	3	27.75	27.55	12	15,109	0.08%
2020/05/15	2	28.30	0	0.00	28.10	2	14,963	0.01%
2020/05/14	3	28.00	0	0.00	27.95	3	14,826	0.02%
2020/05/13	1	27.50	1.3	27.63	27.55	-0.3	14,627	0.00%
2020/05/12	1	27.50	0	0.00	27.50	1	14,527	0.01%
2020/05/11	1	27.90	0	0.00	27.80	1	14,438	0.01%
2020/05/08	7	27.40	10	27.85	27.45	-3	14,348	-0.02%
2020/05/07	24.5	27.80	7	27.75	27.70	17.5	14,148	0.12%
2020/05/06	1	27.75	2	27.93	27.80	-1	14,116	-0.01%
2020/05/05	0.5	27.75	5	27.89	27.75	-4.5	14,084	-0.03%
2020/04/30	10.6	27.91	19	28.04	28.25	-8.4	14,023	-0.06%
2020/04/29	5	27.45	8	27.22	27.70	-3	13,812	-0.02%
2020/04/28	1	26.70	26	26.77	26.90	-25	13,693	-0.18%
2020/04/27	0	0.00	10	26.45	26.50	-10	14,075	-0.07%
2020/04/24	10	26.10	11	25.73	26.00	-1	14,009	-0.01%
2020/04/23	3	25.80	11	25.79	26.00	-8	14,093	-0.06%
2020/04/22	0	0.00	2	25.65	25.55	-2	14,082	-0.01%
2020/04/21	0.5	25.40	0	0.00	25.30	0.5	14,140	0.00%
2020/04/20	0	0.00	0.1	26.05	26.00	-0.1	14,000	0.00%
2020/04/17	17	26.43	2	26.58	26.05	15	13,943	0.11%
2020/04/16	15	26.16	4	26.10	26.20	11	13,857	0.08%
2020/04/15	19.5	26.53	0	0.00	26.50	19.5	13,799	0.14%
2020/04/14	0	0.00	9	26.84	26.70	-9	13,667	-0.07%
2020/04/13	2	25.25	7	25.61	25.65	-5	13,389	-0.04%
2020/04/10	3	25.15	24	25.25	25.25	-21	13,364	-0.16%
2020/04/09	2	25.35	4	25.20	25.05	-2	13,461	-0.01%
2020/04/08	11	25.10	0	0.00	25.10	11	13,400	0.08%
2020/04/07	27	25.35	1	25.30	25.20	26	13,319	0.20%
2020/04/06	2	25.15	10	25.10	25.15	-8	13,189	-0.06%
2020/04/01	0.9	24.40	18	24.45	24.40	-17.1	12,942	-0.13%
2020/03/31	10	24.25	10	24.50	24.50	0	12,762	0.00%
2020/03/30	0	0.00	6	23.50	23.85	-6	12,531	-0.05%
2020/03/27	24	23.98	16	23.94	23.75	8	12,401	0.06%
2020/03/26	15	24.07	19	24.48	24.00	-4	12,097	-0.03%
2020/03/24	0	0.00	51	21.01	21.10	-51	11,524	-0.44%
2020/03/23	0	0.00	0.3	19.40	19.20	-0.3	11,424	0.00%
2020/03/20	7	20.26	4	20.08	20.40	3	11,436	0.03%
2020/03/19	7	18.90	1	18.65	18.65	6	11,212	0.05%
2020/03/18	4	20.53	4	20.38	20.10	0	10,953	0.00%
2020/03/17	4	21.35	0	0.00	20.80	4	10,800	0.04%
2020/03/16	2	22.83	0	0.00	22.15	2	10,897	0.02%
2020/03/13	32	22.20	0	0.00	23.00	32	10,808	0.30%
2020/03/12	5	24.00	0	0.00	23.65	5	10,546	0.05%
2020/03/11	9	24.70	5	24.80	24.70	4	10,399	0.04%
2020/03/10	7	25.05	3	24.93	25.05	4	10,345	0.04%
2020/03/09	3	25.40	0	0.00	25.30	3	10,423	0.03%
2020/03/06	10	26.25	0	0.00	26.25	10	10,701	0.09%
2020/03/05	1	27.20	1	27.40	27.20	0	10,607	0.00%
2020/03/03	10	27.00	0	0.00	26.90	10	10,713	0.09%
2020/03/02	0	0.00	6.5	26.50	26.55	-6.5	10,732	-0.06%
2020/02/27	0	0.00	6	27.05	27.05	-6	10,841	-0.06%
2020/02/26	0	0.00	15.3	27.03	27.10	-15.3	10,759	-0.14%
2020/02/25	7	27.24	0	0.00	27.25	7	10,791	0.06%
2020/02/24	0	0.00	7	27.54	27.45	-7	10,898	-0.06%
2020/02/20	0	0.00	10	27.95	28.10	-10	11,198	-0.09%
2020/02/19	0	0.00	1	28.30	28.10	-1	11,376	-0.01%
2020/02/18	1	27.55	1	27.80	27.85	0	11,906	0.00%
2020/02/17	48	27.65	1	28.00	27.60	47	12,063	0.39%
2020/02/14	11.4	28.31	0	0.00	28.30	11.4	12,350	0.09%
2020/02/13	0	0.00	1	28.25	28.30	-1	12,462	-0.01%
2020/02/12	0	0.00	0.4	28.15	28.25	-0.4	12,603	0.00%
2020/02/11	0	0.00	0	27.90	28.00	0	12,951	0.00%
2020/02/10	1	27.95	0	0.00	27.95	1	13,055	0.01%
2020/02/07	0	0.00	48	28.15	28.25	-48	13,396	-0.36%
2020/02/06	0	0.00	21	28.12	28.25	-21	13,598	-0.15%
2020/02/03	2	26.80	11	26.91	27.00	-9	14,180	-0.06%
2020/01/31	1	27.40	1.1	27.82	27.25	-0.1	14,150	0.00%
2020/01/30	51	27.30	12	27.39	27.20	39	14,227	0.27%
2020/01/20	0	0.00	13	29.42	29.40	-13	13,968	-0.09%
2020/01/17	0	0.00	20	29.28	29.30	-20	14,035	-0.14%
2020/01/16	10	28.79	0	0.00	28.90	10	14,048	0.07%
2020/01/15	2	29.10	28	28.91	28.90	-26	14,243	-0.18%
2020/01/14	3	28.50	0	0.00	28.85	3	14,230	0.02%
2020/01/13	10	28.68	0	0.00	28.75	10	14,328	0.07%
2020/01/10	1	28.80	2	28.78	28.75	-1	14,387	-0.01%
2020/01/09	0	0.00	5	28.63	28.70	-5	14,426	-0.03%
2020/01/08	0	0.00	6	28.25	28.10	-6	14,552	-0.04%
2020/01/07	1	28.45	6	28.35	28.50	-5	14,568	-0.03%
2020/01/06	2	28.10	0	28.00	28.00	2	14,593	0.01%
2020/01/03	2	28.65	5	28.35	28.30	-3	14,687	-0.02%
2020/01/02	0	0.00	1	28.30	28.40	-1	14,707	-0.01%
2019/12/31	15	28.42	0	0.00	28.35	15	14,712	0.10%
2019/12/27	1	28.90	8	28.87	28.90	-7	14,891	-0.05%
2019/12/26	15	29.00	0	0.00	28.90	15	14,936	0.10%
2019/12/24	6	28.75	9.4	28.83	28.70	-3.4	15,224	-0.02%
2019/12/19	0	0.00	0.3	29.60	29.75	-0.3	15,800	0.00%
2019/12/18	0	0.00	7	29.75	29.85	-7	16,361	-0.04%
2019/12/16	5	29.35	2	29.70	29.30	3	16,446	0.02%
2019/12/13	2	29.85	50.3	29.72	29.85	-48.3	16,464	-0.29%
2019/12/12	3	29.75	1	29.80	29.60	2	16,528	0.01%
2019/12/11	23	29.57	36.3	29.50	29.50	-13.3	16,473	-0.08%
2019/12/10	0	0.00	1	29.30	29.45	-1	16,087	-0.01%
2019/12/09	11	29.25	17	29.11	29.20	-6	16,067	-0.04%
2019/12/06	6	29.37	2.1	29.21	29.20	3.9	16,193	0.02%
2019/12/05	3	28.90	16	29.00	29.00	-13	16,010	-0.08%
2019/12/04	2	28.90	2	28.95	29.00	0	16,134	0.00%
2019/12/03	2	28.55	22.7	28.83	28.90	-20.7	16,043	-0.13%
2019/12/02	0	0.00	3	27.60	27.80	-3	15,582	-0.02%
2019/11/29	7	27.74	0	0.00	27.70	7	15,501	0.05%
2019/11/28	4	28.65	6	28.57	28.55	-2	15,398	-0.01%
2019/11/27	2	28.73	1	28.70	29.00	1	15,720	0.01%
2019/11/26	11	28.74	10	28.73	28.90	1	15,593	0.01%
2019/11/25	0	0.00	6	28.79	28.95	-6	15,329	-0.04%
2019/11/22	9	29.15	7.3	29.19	29.20	1.7	15,395	0.01%
2019/11/21	4	28.93	0	0.00	29.10	4	15,428	0.03%
2019/11/20	6	29.27	6	29.29	29.40	0	15,357	0.00%
2019/11/19	2	29.05	2.2	29.08	29.25	-0.2	15,375	0.00%
2019/11/18	2	28.95	3	28.88	29.00	-1	15,283	-0.01%
2019/11/15	3	28.98	3	28.97	28.65	0	15,348	0.00%
2019/11/14	2	28.38	8.5	28.41	28.45	-6.5	14,816	-0.04%
2019/11/13	21	27.59	51.4	28.29	28.15	-30.4	14,716	-0.21%
2019/11/12	20	27.75	0	0.00	27.80	20	14,432	0.14%
2019/11/11	0	0.00	13	28.07	27.90	-13	14,370	-0.09%
2019/11/08	6	28.38	61	28.12	28.35	-55	14,454	-0.38%
2019/11/07	0	0.00	3	27.48	27.40	-3	14,066	-0.02%
2019/11/06	1	27.20	14	27.19	27.25	-13	13,955	-0.09%
2019/11/05	6	28.06	5	27.60	27.85	1	13,638	0.01%
2019/11/04	17	28.38	20	28.38	28.40	-3	13,530	-0.02%
2019/11/01	0	0.00	10	28.02	28.00	-10	13,342	-0.07%
2019/10/31	13	27.60	202.1	28.00	27.95	-189.1	13,405	-1.41%	大賣/鉅額交易
2019/10/30	9	27.46	1	27.60	27.45	8	13,076	0.06%
2019/10/29	1	27.20	28	27.49	27.40	-27	13,054	-0.21%
2019/10/28	13	27.67	33	27.70	27.80	-20	12,961	-0.15%
2019/10/25	0	0.00	5	27.45	27.50	-5	12,842	-0.04%
2019/10/24	2	27.30	0	0.00	27.35	2	12,854	0.02%
2019/10/23	11	27.43	13	27.17	27.20	-2	12,839	-0.02%
2019/10/22	2	26.85	15	26.87	26.85	-13	12,684	-0.10%
2019/10/21	9	26.68	20.1	26.75	26.70	-11.1	12,887	-0.09%
2019/10/17	10	26.50	0	0.00	26.50	10	13,667	0.07%
2019/10/16	10	26.40	10.1	26.33	26.50	-0.1	13,844	0.00%
2019/10/15	0	0.00	18.4	26.28	26.20	-18.4	13,844	-0.13%
2019/10/14	0	0.00	0.1	26.15	26.30	-0.1	13,859	0.00%
2019/10/08	0	0.00	2	26.20	26.25	-2	13,737	-0.01%
2019/10/07	0	0.00	7.1	26.40	26.20	-7.1	13,745	-0.05%
2019/10/04	2	26.00	1	26.15	26.15	1	13,782	0.01%
2019/10/03	2	25.65	4	25.50	25.90	-2	13,608	-0.01%
2019/10/02	0	0.00	1.3	25.53	25.50	-1.3	13,621	-0.01%
2019/10/01	1	25.65	2	25.55	25.70	-1	13,533	-0.01%
2019/09/27	3	25.43	1	25.15	25.05	2	13,417	0.01%
2019/09/26	4	26.19	0.1	25.85	26.00	3.9	13,272	0.03%
2019/09/25	0	0.00	17	26.16	26.20	-17	13,181	-0.13%
2019/09/24	114	26.72	121.3	26.48	26.10	-7.3	13,081	-0.06%	大買/大賣/
2019/09/23	113	26.35	113.2	25.99	26.00	-0.2	12,571	0.00%	大買/大賣/
2019/09/20	1	25.25	26	25.29	25.20	-25	12,048	-0.21%
2019/09/19	0	0.00	36	25.24	25.15	-36	11,799	-0.31%
2019/09/18	0	0.00	4.1	25.09	25.15	-4.1	11,715	-0.03%
2019/09/17	1	24.70	1	24.90	24.90	0	11,552	0.00%
2019/09/16	0	0.00	10	24.20	24.50	-10	11,464	-0.09%
2019/09/12	1.9	24.63	11	24.97	24.60	-9.1	11,424	-0.08%
2019/09/11	0	0.00	1	25.05	24.95	-1	11,491	-0.01%
2019/09/10	3	25.12	1	25.10	25.10	2	11,467	0.02%
2019/09/09	1	24.95	10	24.90	25.00	-9	11,287	-0.08%
2019/09/06	0	0.00	1	25.00	25.00	-1	11,269	-0.01%
2019/09/05	6	24.90	0	0.00	24.85	6	11,122	0.05%
2019/09/04	0	0.00	30.1	24.80	24.85	-30.1	11,087	-0.27%
2019/09/03	0	0.00	1	24.75	24.75	-1	11,124	-0.01%
2019/09/02	5	25.10	6	24.90	24.80	-1	11,532	-0.01%
2019/08/30	5	24.85	32	24.87	24.90	-27	11,450	-0.24%
2019/08/27	5	24.35	39	24.50	24.40	-34	11,426	-0.30%
2019/08/26	0.4	24.20	6	24.34	24.30	-5.6	12,069	-0.05%
2019/08/23	0	0.00	5.7	24.40	24.50	-5.7	11,948	-0.05%
2019/08/22	0	0.00	0.2	24.40	24.55	-0.2	11,966	0.00%
2019/08/21	0	0.00	15	24.30	24.35	-15	12,028	-0.12%
2019/08/20	5	24.15	36	24.22	24.25	-31	11,908	-0.26%
2019/08/19	10	23.65	0.6	23.60	23.70	9.4	11,779	0.08%
2019/08/16	5	23.75	2	23.70	23.60	3	11,818	0.03%
2019/08/15	2	23.35	3	23.35	23.50	-1	11,715	-0.01%
2019/08/14	4	23.56	0.1	23.55	23.55	3.9	11,736	0.03%
2019/08/13	0	0.00	10	23.20	23.35	-10	11,695	-0.09%
2019/08/12	0	0.00	2	22.50	22.50	-2	11,628	-0.02%
2019/08/08	0.7	22.50	0	0.00	22.40	0.7	11,803	0.01%
2019/08/07	9.6	22.33	0	0.00	22.30	9.6	11,897	0.08%
2019/08/06	10	22.30	0	0.00	22.30	10	12,198	0.08%
2019/08/05	2	22.45	1	22.45	22.45	1	12,441	0.01%
2019/08/02	17	22.82	10	22.80	22.80	7	12,476	0.06%
2019/07/31	20	23.40	0	0.00	23.30	20	12,473	0.16%
2019/07/30	0	0.00	1	23.75	23.55	-1	12,454	-0.01%
2019/07/29	1	23.20	0	0.00	23.45	1	12,455	0.01%
2019/07/26	4	23.46	1	23.45	23.40	3	12,371	0.02%
2019/07/25	11	23.90	3	23.92	23.85	8	12,380	0.06%
2019/07/24	20	24.20	1	24.55	24.15	19	12,430	0.15%
2019/07/23	5	24.30	28	24.35	24.40	-23	12,412	-0.19%
2019/07/22	31	23.76	13	23.94	23.70	18	12,132	0.15%
2019/07/19	41	25.34	81	25.37	25.30	-40	11,735	-0.34%
2019/07/18	43	25.10	12	25.13	25.10	31	11,203	0.28%
2019/07/17	12	25.04	15	25.05	25.00	-3	11,151	-0.03%
2019/07/16	10	25.10	9	25.10	25.15	1	11,174	0.01%
2019/07/15	10	25.05	0	0.00	25.05	10	11,285	0.09%
2019/07/12	22	25.06	7	25.10	25.05	15	11,573	0.13%
2019/07/11	20	24.94	17	24.99	24.90	3	11,869	0.03%
2019/07/10	0	0.00	3.1	24.54	24.75	-3.1	12,204	-0.03%
2019/07/09	1	24.40	0	0.00	24.35	1	12,318	0.01%
2019/07/08	14	24.46	5	24.45	24.50	9	12,482	0.07%
2019/07/05	0	0.00	2	24.20	24.15	-2	12,679	-0.02%
2019/07/04	3	24.20	0	0.00	24.30	3	12,992	0.02%
2019/07/03	20	24.15	0	0.00	24.15	20	13,292	0.15%
2019/07/02	1	24.30	0	0.00	24.15	1	13,840	0.01%
2019/07/01	1	24.30	1	24.25	24.30	0	14,354	0.00%
2019/06/27	1	24.25	1	24.20	24.30	0	14,990	0.00%
2019/06/26	7	23.95	0	0.00	24.10	7	15,236	0.05%
2019/06/21	0	0.00	1	24.05	23.95	-1	18,037	-0.01%
2019/06/19	1	23.95	1	23.85	24.05	0	18,417	0.00%
2019/06/18	0	0.00	1	23.80	23.80	-1	18,355	-0.01%
2019/06/11	1	23.90	1	23.75	23.80	0	18,974	0.00%
2019/06/10	2	24.00	2	23.93	24.10	0	18,880	0.00%
2019/06/06	3	22.83	2	22.88	22.85	1	18,457	0.01%
2019/06/05	0	0.00	3	22.77	22.95	-3	18,424	-0.02%
2019/06/04	1	22.45	1	22.35	22.45	0	18,383	0.00%
2019/05/31	8	22.24	8	22.23	22.50	0	18,145	0.00%
2019/05/29	1	23.25	2	23.15	23.10	-1	17,420	-0.01%
2019/05/28	1	23.40	1	23.80	23.80	0	17,369	0.00%
2019/05/27	3	23.00	16	23.05	23.05	-13	17,195	-0.08%
2019/05/24	3	23.25	1	23.20	22.95	2	17,216	0.01%
2019/05/21	17	23.12	4	22.88	22.95	13	17,077	0.08%
2019/05/20	0	0.00	1	22.80	22.65	-1	16,949	-0.01%
2019/05/17	3	22.65	1	22.60	22.55	2	16,891	0.01%
2019/05/16	0	0.00	10	23.00	23.00	-10	16,731	-0.06%
2019/05/14	2	22.58	2	22.95	23.20	0	16,539	0.00%
2019/05/13	2	23.45	2	23.28	23.05	0	16,265	0.00%
2019/05/10	1	24.85	7	24.45	24.55	-6	15,941	-0.04%
2019/05/09	5.6	24.67	10	24.60	24.55	-4.4	15,889	-0.03%
2019/05/08	41	25.20	2	25.35	25.45	39	15,766	0.25%
2019/05/07	10	25.20	5.1	25.17	25.50	4.9	15,905	0.03%
2019/05/06	6	24.99	3	24.98	24.90	3	16,503	0.02%
2019/05/03	0	0.00	18	25.56	25.65	-18	16,426	-0.11%
2019/05/02	1	25.55	5	25.67	25.55	-4	16,404	-0.02%
2019/04/29	5	24.86	5	24.90	24.95	0	16,103	0.00%
2019/04/26	0	0.00	5	25.10	25.25	-5	16,098	-0.03%
2019/04/25	6	25.32	1	25.15	25.35	5	16,093	0.03%
2019/04/24	3	25.40	3	25.23	25.25	0	16,042	0.00%
2019/04/23	2.2	24.83	5	24.95	25.25	-2.8	16,059	-0.02%
2019/04/22	2	25.18	1.1	25.15	25.15	0.9	15,843	0.01%
2019/04/19	0	0.00	1	25.30	25.35	-1	15,637	-0.01%
2019/04/18	25	26.07	39	25.96	25.70	-14	15,442	-0.09%
2019/04/17	4	25.88	23	25.94	25.75	-19	15,131	-0.13%
2019/04/16	22	25.73	12.9	25.94	26.00	9.1	14,747	0.06%
2019/04/15	1	25.45	44.3	25.41	25.45	-43.3	14,327	-0.30%
2019/04/12	0	0.00	23	25.34	25.20	-23	14,136	-0.16%
2019/04/11	32.2	25.31	19	25.28	25.25	13.2	13,960	0.09%
2019/04/10	3	25.10	16.1	24.97	25.15	-13.1	13,627	-0.10%
2019/04/09	0	0.00	18	24.78	24.90	-18	13,305	-0.14%
2019/04/08	35	25.03	10	25.07	25.10	25	12,986	0.19%
2019/04/03	4	24.60	18	24.54	24.60	-14	12,377	-0.11%
2019/04/02	1	23.95	8.6	24.07	24.15	-7.6	11,849	-0.06%
2019/04/01	16	23.94	12	23.90	23.95	4	11,455	0.03%
2019/03/29	1	23.84	31	23.74	23.70	-30	11,079	-0.27%
2019/03/28	5	23.75	15.2	23.71	23.75	-10.2	10,799	-0.09%
2019/03/27	16	23.69	25	23.77	23.75	-9	10,385	-0.09%
2019/03/26	33	22.55	18	22.88	22.95	15	8,924	0.17%
2019/03/25	8	22.06	34	22.17	22.25	-26	7,985	-0.33%
2019/03/22	2.4	21.70	21	21.70	21.75	-18.6	7,552	-0.25%
2019/03/21	2	21.60	0	0.00	21.50	2	7,375	0.03%
2019/03/19	20	21.35	1	21.30	21.40	19	7,288	0.26%
2019/03/18	1	20.90	2	20.95	21.10	-1	7,127	-0.01%
2019/03/15	10	21.10	0	0.00	20.70	10	7,122	0.14%
2019/03/14	15	21.40	11	21.35	21.20	4	6,784	0.06%
2019/03/11	0	0.00	1	20.70	20.65	-1	6,805	-0.01%
2019/03/08	0	0.00	15	20.75	20.65	-15	6,954	-0.22%
2019/03/07	1	21.10	1	21.05	21.00	0	6,980	0.00%
2019/03/06	0.8	21.20	1.1	21.16	21.20	-0.3	6,975	0.00%
2019/03/05	0	0.00	1	21.20	21.20	-1	7,029	-0.01%
2019/03/04	2	21.15	0	0.00	21.25	2	7,118	0.03%
2019/02/27	0	21.35	0	0.00	21.35	0	7,021	0.00%
2019/02/22	0	0.00	1	21.30	21.30	-1	6,911	-0.01%
2019/02/21	4	21.20	4	21.10	21.15	0	6,981	0.00%
2019/02/18	0	0.00	5	21.05	21.10	-5	7,180	-0.07%
2019/02/15	1	21.10	0	0.00	21.00	1	7,222	0.01%
2019/02/13	2	21.18	10	21.30	21.15	-8	7,309	-0.11%
2019/02/11	0	0.00	0.1	21.30	21.30	-0.1	7,158	0.00%
2019/01/30	1	21.10	1	21.05	21.10	0	7,106	0.00%
2019/01/28	11	21.05	26.8	21.30	21.30	-15.8	7,115	-0.22%
2019/01/25	0	0.00	21	21.02	21.30	-21	7,064	-0.30%
2019/01/24	0	0.00	2	20.05	20.50	-2	6,412	-0.03%
2019/01/18	5	19.90	12.3	20.02	20.10	-7.3	6,609	-0.11%
2019/01/17	0	0.00	1	19.80	19.80	-1	6,717	-0.01%
2019/01/16	0	0.00	3	19.75	19.75	-3	6,767	-0.04%
2019/01/15	0	0.00	32	19.67	19.70	-32	6,793	-0.47%
2019/01/14	0	0.00	1	19.30	19.40	-1	6,741	-0.01%
2019/01/10	0	0.00	0	19.30	19.30	0	6,780	0.00%
2019/01/07	0	0.00	10	19.05	19.15	-10	6,925	-0.14%
2019/01/04	30	18.70	0	0.00	18.75	30	7,115	0.42%
2019/01/03	0	0.00	6	18.95	18.95	-6	7,581	-0.08%
2019/01/02	0	0.00	2	19.35	18.90	-2	7,684	-0.03%
2018/12/28	0	0.00	4	19.11	19.10	-4	7,901	-0.05%
2018/12/27	0	0.00	4	19.05	18.95	-4	8,246	-0.05%
2018/12/26	1	18.85	0	0.00	18.80	1	8,352	0.01%
2018/12/25	10	18.90	0	0.00	18.75	10	8,407	0.12%
2018/12/18	1	18.85	0	0.00	18.75	1	8,614	0.01%
2018/12/14	1	19.10	1	19.05	19.20	0	8,665	0.00%
2018/12/13	0	0.00	10	19.25	19.25	-10	8,785	-0.11%
2018/12/12	3	19.00	0	0.00	19.10	3	9,116	0.03%
2018/12/11	13	18.65	0	0.00	18.60	13	9,268	0.14%
2018/12/07	10	19.10	1	19.20	19.10	9	9,415	0.10%
2018/12/06	9	18.97	12	19.27	19.00	-3	9,480	-0.03%
2018/12/05	10	19.80	0	0.00	19.70	10	9,434	0.11%
2018/12/04	0	0.00	11	20.15	20.15	-11	9,642	-0.11%
2018/12/03	0	0.00	4	20.10	20.10	-4	9,660	-0.04%
2018/11/28	4	19.45	0	0.00	19.50	4	9,397	0.04%
2018/11/26	1	18.90	0	0.00	18.95	1	9,379	0.01%
2018/11/22	0	0.00	15	18.90	18.95	-15	9,425	-0.16%
2018/11/20	25	19.20	0	0.00	19.15	25	9,480	0.26%
2018/11/19	0	0.00	10.2	19.70	19.70	-10.2	9,441	-0.11%
2018/11/16	1	19.10	0	0.00	19.35	1	9,402	0.01%
2018/11/15	0.3	19.30	21	19.21	19.30	-20.7	9,380	-0.22%
2018/11/13	0	0.00	10	18.60	18.90	-10	9,247	-0.11%
2018/11/12	5	18.75	5.2	19.00	19.05	-0.2	9,272	0.00%
2018/11/09	20	18.63	1	18.65	18.65	19	9,244	0.21%
2018/11/08	0	0.00	10	18.85	18.70	-10	9,305	-0.11%
2018/11/07	0.3	18.85	10	18.60	18.85	-9.7	9,384	-0.10%
2018/11/05	0	0.00	5	18.80	18.65	-5	9,450	-0.05%
2018/11/02	4	18.40	0	0.00	18.55	4	9,374	0.04%
2018/10/31	10	18.90	34	18.42	18.90	-24	9,220	-0.26%
2018/10/30	11	18.03	0	0.00	18.00	11	9,115	0.12%
2018/10/29	0	0.00	6.2	18.10	18.05	-6.2	9,168	-0.07%
2018/10/26	22	18.02	1	17.95	18.20	21	9,224	0.23%
2018/10/25	1	17.90	1	17.80	17.80	0	9,478	0.00%
2018/10/24	0	0.00	11	17.75	17.85	-11	9,787	-0.11%
2018/10/22	6	17.53	7.1	17.45	17.50	-1.1	10,013	-0.01%
2018/10/19	10	17.25	0	0.00	17.55	10	10,149	0.10%
2018/10/18	2	17.55	0	0.00	17.55	2	10,128	0.02%
2018/10/17	6	17.78	0	0.00	17.55	6	10,214	0.06%
2018/10/16	13	17.47	0	0.00	17.50	13	10,373	0.13%
2018/10/15	1	17.80	0	0.00	17.75	1	10,421	0.01%
2018/10/12	0	0.00	6	17.64	17.90	-6	10,633	-0.06%
2018/10/11	4	17.39	16	17.48	17.00	-12	10,687	-0.11%
2018/10/09	3	18.30	11	18.30	18.20	-8	10,898	-0.07%
2018/10/08	12	18.19	1	18.25	18.25	11	10,918	0.10%
2018/10/05	12	18.74	16	18.86	18.65	-4	10,818	-0.04%
2018/10/04	1	19.50	0	0.00	19.50	1	10,568	0.01%
2018/10/03	0	0.00	1	19.75	19.75	-1	10,558	-0.01%
2018/10/02	10	19.90	0	0.00	19.85	10	10,591	0.09%
2018/10/01	25	20.01	0	0.00	19.90	25	10,760	0.23%
2018/09/28	2	19.93	0	0.00	19.90	2	10,955	0.02%
2018/09/27	13	19.85	0	0.00	19.95	13	11,632	0.11%
2018/09/26	2	19.93	0	0.00	19.85	2	11,740	0.02%
2018/09/25	0	0.00	0.1	20.00	19.95	-0.1	11,850	0.00%
2018/09/21	1	19.80	6	19.78	19.85	-5	11,892	-0.04%
2018/09/20	0	0.00	1	19.70	19.70	-1	11,897	-0.01%
2018/09/19	8	19.76	0	0.00	19.75	8	12,040	0.07%
2018/09/18	41	19.79	15.1	19.69	19.55	25.9	12,009	0.22%
2018/09/17	10	20.12	2	20.10	20.10	8	11,833	0.07%
2018/09/14	0	0.00	2	20.45	20.50	-2	11,705	-0.02%
2018/09/13	1.3	20.36	0	0.00	20.40	1.3	11,559	0.01%
2018/09/12	11	20.25	2	20.25	20.20	9	11,603	0.08%
2018/09/11	10	20.60	0	0.00	20.50	10	11,681	0.09%
2018/09/10	15	20.38	8	20.48	20.20	7	11,925	0.06%
2018/09/07	3	21.30	10.2	21.25	21.20	-7.2	11,970	-0.06%
2018/09/05	0	0.00	1	21.45	21.45	-1	12,140	-0.01%
2018/09/03	12	21.63	0	0.00	21.60	12	12,343	0.10%
2018/08/31	3	21.50	1	21.55	21.75	2	12,387	0.02%
2018/08/30	3	21.73	0	21.90	21.70	3	12,372	0.02%
2018/08/29	5	21.60	10.1	21.65	21.70	-5.1	12,476	-0.04%
2018/08/28	0.6	21.70	0	0.00	21.45	0.6	12,600	0.00%
2018/08/27	2	21.30	0.6	21.50	21.35	1.4	12,847	0.01%
2018/08/24	12	21.25	0	0.00	21.30	12	12,975	0.09%
2018/08/23	5	21.42	1	21.45	21.45	4	13,335	0.03%
2018/08/21	1	21.35	0	0.00	21.40	1	13,769	0.01%
2018/08/20	2	21.23	10	21.30	21.20	-8	13,840	-0.06%
2018/08/17	1.5	21.37	0	0.00	21.20	1.5	13,924	0.01%
2018/08/16	11	21.36	0	0.00	21.35	11	13,968	0.08%
2018/08/15	2	21.60	0	0.00	21.55	2	14,117	0.01%
2018/08/14	12	21.65	10	21.70	21.65	2	14,316	0.01%
2018/08/13	2	21.95	5	22.00	21.85	-3	14,557	-0.02%
2018/08/10	12	22.35	0	0.00	22.40	12	14,547	0.08%
2018/08/09	1	22.30	0	0.00	22.35	1	14,676	0.01%
2018/08/08	2	22.45	0	0.00	22.40	2	14,989	0.01%
2018/08/02	0	0.00	2	22.30	22.10	-2	16,078	-0.01%
2018/08/01	17	22.11	25	22.25	22.35	-8	16,048	-0.05%
2018/07/31	16	23.62	10	23.65	23.65	6	15,791	0.04%
2018/07/30	4	23.45	0	0.00	23.40	4	15,655	0.03%
2018/07/27	15	23.29	3	23.30	23.35	12	15,678	0.08%
2018/07/26	1	22.95	0	23.15	23.15	1	15,728	0.01%
2018/07/25	5	23.10	3	23.05	23.05	2	15,648	0.01%
2018/07/24	3	23.00	0	0.00	23.20	3	15,722	0.02%
2018/07/23	4	23.08	1	23.05	22.90	3	15,822	0.02%
2018/07/20	1	23.50	11	23.51	23.25	-10	15,862	-0.06%
2018/07/19	1	23.65	0	0.00	23.55	1	16,044	0.01%
2018/07/18	17	23.70	0	0.00	23.70	17	15,892	0.11%
2018/07/17	22	23.39	37	23.55	23.80	-15	15,644	-0.10%
2018/07/16	10	22.70	12	22.69	22.70	-2	15,094	-0.01%
2018/07/13	2	22.08	0	0.00	22.35	2	15,059	0.01%
2018/07/12	0	0.00	2	21.80	21.80	-2	15,147	-0.01%
2018/07/11	3	21.72	0	0.00	21.80	3	15,255	0.02%
2018/07/10	0	0.00	2	21.98	22.00	-2	15,253	-0.01%
2018/07/09	0	0.00	2	21.80	21.80	-2	15,391	-0.01%
2018/07/06	11	21.51	2	21.70	21.70	9	15,456	0.06%
2018/07/05	5	21.75	0	0.00	21.70	5	15,376	0.03%
2018/07/04	28	22.22	0	0.00	22.20	28	14,874	0.19%
2018/07/03	2	22.40	0	0.00	22.25	2	15,032	0.01%
2018/07/02	1	22.50	0	0.00	22.40	1	15,382	0.01%
2018/06/29	17	22.51	0	0.00	22.65	17	15,496	0.11%
2018/06/26	17	22.46	2	22.40	22.40	15	15,570	0.10%
2018/06/25	6	22.72	0	0.00	22.70	6	15,507	0.04%
2018/06/22	8	22.74	0.1	22.85	22.75	7.9	15,831	0.05%
2018/06/21	2	22.85	0	0.00	22.85	2	16,043	0.01%
2018/06/20	12	22.86	7	22.94	23.00	5	16,519	0.03%
2018/06/19	5	22.80	0	0.00	22.85	5	16,672	0.03%
2018/06/14	0	0.00	6	23.30	23.40	-6	17,218	-0.03%
2018/06/13	5	23.44	2	23.55	23.35	3	17,619	0.02%
2018/06/12	1	23.35	0	0.00	23.30	1	18,671	0.01%
2018/06/11	11	23.50	11	23.55	23.55	0	20,223	0.00%
2018/06/07	0	0.00	2	23.45	23.45	-2	22,369	-0.01%
2018/06/06	2	23.40	1	23.40	23.45	1	23,533	0.00%
2018/06/04	12	23.64	25	23.56	23.55	-13	24,033	-0.05%
2018/06/01	90	23.00	10	23.10	23.05	80	23,845	0.34%
2018/05/31	2	22.80	2	23.05	22.55	0	23,872	0.00%
2018/05/30	29	22.91	0	0.00	22.80	29	23,589	0.12%
2018/05/29	6	23.15	2	23.30	23.15	4	23,434	0.02%
2018/05/28	0	0.00	1	23.30	23.35	-1	23,602	0.00%
2018/05/25	6	23.38	10	23.35	23.30	-4	23,917	-0.02%
2018/05/24	10	23.15	0	0.00	23.20	10	23,928	0.04%
2018/05/23	5	23.22	0	0.00	23.20	5	24,156	0.02%
2018/05/22	1	23.40	12	23.59	23.50	-11	24,376	-0.05%
2018/05/21	0	0.00	6	23.46	23.40	-6	24,612	-0.02%
2018/05/18	26	23.09	5	23.00	23.00	21	24,392	0.09%
2018/05/17	1	23.25	0	0.00	23.10	1	24,439	0.00%
2018/05/16	6	23.08	0	0.00	23.10	6	24,409	0.02%
2018/05/15	10	23.36	1	23.35	23.15	9	24,301	0.04%
2018/05/14	10	23.50	1	23.25	23.65	9	24,389	0.04%
2018/05/11	7	23.20	13	23.34	23.15	-6	24,251	-0.02%
2018/05/10	35	23.42	0	0.00	23.45	35	24,106	0.15%
2018/05/09	10	23.70	2	23.85	23.70	8	23,902	0.03%
2018/05/08	0	0.00	17	23.96	23.85	-17	23,948	-0.07%
2018/05/07	2	23.75	0	0.00	24.20	2	23,954	0.01%
2018/05/04	10	23.60	3	23.67	23.40	7	23,702	0.03%
2018/05/02	0	0.00	10	23.90	23.90	-10	23,633	-0.04%
2018/04/30	6	23.79	0	0.00	23.70	6	24,002	0.02%
2018/04/27	2	23.50	0	0.00	23.65	2	24,545	0.01%
2018/04/26	13	23.64	3	23.55	23.60	10	24,717	0.04%
2018/04/25	8	23.71	0	0.00	23.50	8	24,570	0.03%
2018/04/24	21	23.78	100	23.75	23.70	-79	24,487	-0.32%
2018/04/23	0	0.00	25	24.00	24.10	-25	24,541	-0.10%
2018/04/20	1	23.90	0	0.00	23.90	1	24,556	0.00%
2018/04/19	0	0.00	3	23.95	24.25	-3	24,474	-0.01%
2018/04/18	16	24.37	0	0.00	23.85	16	24,724	0.06%
2018/04/17	102	24.14	20	24.15	24.25	82	24,596	0.33%	大買/
2018/04/16	6	23.72	0	0.00	23.70	6	24,490	0.02%
2018/04/13	30	23.88	0	0.00	23.80	30	24,455	0.12%
2018/04/12	5	24.00	15	24.20	24.10	-10	24,326	-0.04%
2018/04/11	8	23.91	0	0.00	23.95	8	24,117	0.03%
2018/04/10	12	23.98	3	23.92	23.70	9	24,125	0.04%
2018/04/09	29	23.79	1	23.85	23.70	28	24,069	0.12%
2018/04/03	4	23.98	1	24.20	24.00	3	23,986	0.01%
2018/04/02	5	24.76	4	24.60	24.55	1	23,704	0.00%
2018/03/31	0	0.00	3	25.00	24.90	-3	23,582	-0.01%
2018/03/29	12	25.06	1	25.15	24.95	11	24,073	0.05%
2018/03/28	3	25.30	0	0.00	25.30	3	24,078	0.01%
2018/03/27	3	25.70	11	25.62	25.70	-8	24,099	-0.03%
2018/03/26	2	25.10	6	25.00	25.30	-4	23,784	-0.02%
2018/03/23	20	24.97	0	0.00	24.85	20	23,601	0.08%
2018/03/22	5	25.85	4	25.88	25.65	1	23,300	0.00%
2018/03/21	3	26.25	20	26.30	26.10	-17	23,131	-0.07%
2018/03/20	7	25.66	11	25.82	26.10	-4	22,992	-0.02%
2018/03/19	15	25.58	1	25.45	25.45	14	22,381	0.06%
2018/03/16	37	25.86	10	26.05	25.60	27	21,994	0.12%
2018/03/15	25	25.87	13	26.35	26.50	12	20,982	0.06%
2018/03/14	53	27.32	46	27.94	26.95	7	19,735	0.04%
2018/03/13	16	27.42	13	27.48	27.35	3	18,270	0.02%
2018/03/12	28	27.35	76	27.33	27.35	-48	18,033	-0.27%
2018/03/09	34	25.52	35	25.37	25.40	-1	17,233	-0.01%
2018/03/08	0	0.00	10	24.80	24.65	-10	16,926	-0.06%
2018/03/05	0	0.00	4	24.75	24.85	-4	17,663	-0.02%
2018/02/27	3	24.90	14	24.76	24.50	-11	18,127	-0.06%
2018/02/26	1	24.40	11	24.50	24.30	-10	17,819	-0.06%
2018/02/23	1	25.15	17	24.82	24.60	-16	17,854	-0.09%
2018/02/22	10	24.80	2	24.58	24.50	8	18,108	0.04%
2018/02/21	10	23.60	12	24.39	24.40	-2	17,949	-0.01%
2018/02/12	7	22.90	0	0.00	22.90	7	17,734	0.04%
2018/02/09	2	22.38	0	0.00	22.70	2	17,712	0.01%
2018/02/08	1.8	23.04	0	0.00	23.00	1.8	17,831	0.01%
2018/02/07	4	23.04	1	23.05	23.15	3	18,124	0.02%
2018/02/06	28	22.67	0	0.00	22.35	28	18,107	0.15%
2018/02/05	7	23.78	3	23.75	23.80	4	17,883	0.02%
2018/02/02	1	24.35	0	0.00	24.20	1	17,896	0.01%
2018/02/01	1	24.25	0	0.00	24.20	1	18,009	0.01%
2018/01/31	0	0.00	6	24.24	24.50	-6	18,379	-0.03%
2018/01/30	0	0.00	21	24.60	24.45	-21	18,443	-0.11%
2018/01/29	4.7	24.23	0	0.00	24.30	4.7	18,460	0.03%
2018/01/26	13	24.40	0	0.00	24.40	13	18,949	0.07%
2018/01/25	7	24.86	0	0.00	24.60	7	19,017	0.04%
2018/01/24	15	25.09	14	25.18	25.10	1	18,883	0.01%
2018/01/23	12	24.92	31	24.79	24.90	-19	18,534	-0.10%
2018/01/22	25	24.24	35.1	24.24	24.30	-10.1	17,952	-0.06%
2018/01/19	1	23.85	12	23.71	23.80	-11	17,668	-0.06%
2018/01/17	1	23.85	1	23.80	23.90	0	17,577	0.00%
2018/01/16	0	0.00	5	23.85	23.85	-5	18,041	-0.03%
2018/01/15	1	23.95	12.3	23.84	23.95	-11.3	18,096	-0.06%
2018/01/12	22	23.88	21	23.95	23.90	1	18,147	0.01%
2018/01/11	10	23.35	0	0.00	23.45	10	17,943	0.06%
2018/01/09	1	23.55	0	0.00	23.55	1	18,319	0.01%
2018/01/08	3	23.55	9	23.54	23.55	-6	18,700	-0.03%
2018/01/05	0	0.00	10	23.65	23.65	-10	18,757	-0.05%
2018/01/04	8	23.38	0	0.00	23.45	8	18,936	0.04%
2018/01/03	17	23.60	6	23.65	23.60	11	19,036	0.06%
2018/01/02	10	24.19	4	23.80	23.80	6	18,881	0.03%