緯創 (3231)-群益金鼎-三民券商分點個股進出

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
114.0
漲跌
▼1.0
漲幅
-0.87%
成交量
45,547張
產業
上市電腦週邊類股
2566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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/23	30	114.78	15	115.60	114.00	15	75,063	0.02%
2024/05/22	17.4	113.93	13	113.96	115.00	4.4	76,003	0.01%
2024/05/21	8	112.50	11	113.09	112.50	-3	77,104	0.00%
2024/05/20	19	111.24	1	111.50	111.00	18	78,013	0.02%
2024/05/17	32	112.39	19	112.76	112.00	13	78,478	0.02%
2024/05/16	109	115.11	12.6	115.14	112.00	96.4	79,140	0.12%	大買/
2024/05/15	16.5	114.62	80.5	114.82	115.00	-64	79,763	-0.08%
2024/05/14	44.3	111.55	10.1	111.15	111.50	34.2	80,645	0.04%
2024/05/13	40.9	112.07	16.5	111.83	111.00	24.4	82,476	0.03%
2024/05/10	22	113.16	9	112.56	114.00	13	83,680	0.02%
2024/05/09	29.2	113.29	11	112.86	112.00	18.2	83,772	0.02%
2024/05/08	20	115.68	26	115.87	115.00	-6	83,938	-0.01%
2024/05/07	13	113.31	4.1	113.25	114.50	9	84,610	0.01%
2024/05/06	6	113.50	10.2	113.99	114.00	-4.2	85,451	0.00%
2024/05/03	26.3	112.58	9	114.33	111.00	17.3	86,165	0.02%
2024/05/02	16	113.63	75	111.87	114.50	-59	87,795	-0.07%
2024/04/30	15	113.87	3	113.83	113.50	12	88,654	0.01%
2024/04/29	9	114.28	14.1	114.57	114.00	-5.1	90,496	-0.01%
2024/04/26	12.3	113.66	33.1	113.55	113.00	-20.8	94,369	-0.02%
2024/04/25	14.3	112.97	14	112.97	112.00	0.3	98,203	0.00%
2024/04/24	53	115.56	44	115.66	115.50	9	98,635	0.01%
2024/04/23	18.3	110.44	16	110.84	111.00	2.3	98,685	0.00%
2024/04/22	38.4	110.86	14	111.14	108.50	24.4	98,941	0.02%
2024/04/19	44	115.47	50	115.00	115.00	-6	99,484	-0.01%
2024/04/18	16	116.41	18.2	115.93	118.00	-2.2	100,151	0.00%
2024/04/17	77	114.70	39	114.85	114.50	38	100,628	0.04%
2024/04/16	63.4	114.57	46	114.41	114.00	17.4	99,977	0.02%
2024/04/15	36.2	119.98	28	120.46	119.50	8.2	99,746	0.01%
2024/04/12	38.3	122.98	12.2	124.32	122.50	26.1	99,486	0.03%
2024/04/11	70.1	123.50	20	124.10	123.00	50.1	98,973	0.05%
2024/04/10	30	126.35	47.2	126.84	125.50	-17.2	98,514	-0.02%
2024/04/09	179	127.44	30.7	127.23	126.00	148.4	97,978	0.15%	大買/鉅額交易
2024/04/08	63	130.90	33	131.50	132.00	30	97,472	0.03%
2024/04/03	43.8	129.30	146	128.98	129.50	-102.2	97,382	-0.10%	大賣/鉅額交易
2024/04/02	36	124.09	24.2	124.31	125.00	11.8	95,006	0.01%
2024/04/01	85.1	123.72	26	123.94	122.50	59.1	94,296	0.06%
2024/03/29	177.5	125.13	306.8	125.52	125.00	-129.3	93,180	-0.14%	大買/大賣/鉅額交易
2024/03/28	25	119.36	21	118.45	120.50	4	90,381	0.00%
2024/03/27	29.5	116.52	6	117.00	117.00	23.5	90,264	0.03%
2024/03/26	92.3	118.45	56.1	118.43	117.00	36.2	91,006	0.04%
2024/03/25	104.2	123.79	43.3	123.28	122.00	60.9	90,863	0.07%	大買/
2024/03/22	21.2	122.69	126.1	123.44	123.00	-105	91,132	-0.12%	大賣/鉅額交易
2024/03/21	58	120.96	57	121.12	120.50	1	90,520	0.00%
2024/03/20	112.2	122.67	94.1	122.13	120.00	18.1	90,895	0.02%	大買/
2024/03/19	54.8	121.44	73.3	121.66	122.50	-18.5	90,127	-0.02%
2024/03/18	36	119.39	62.1	119.52	120.00	-26.1	89,597	-0.03%
2024/03/15	66.1	117.19	70	116.93	119.50	-3.9	89,472	0.00%
2024/03/14	95.3	115.42	94.4	115.38	115.50	1	88,677	0.00%
2024/03/13	130.1	118.26	50.2	117.02	116.50	79.9	88,539	0.09%	大買/
2024/03/12	74.1	121.43	56	122.18	122.50	18.1	87,599	0.02%
2024/03/11	108.3	122.09	149.2	122.71	121.00	-40.9	86,981	-0.05%	大買/大賣/
2024/03/08	107.1	117.40	84.2	117.22	116.00	22.9	84,658	0.03%	大買/
2024/03/07	104.1	118.00	64	117.50	116.00	40.1	84,305	0.05%	大買/
2024/03/06	73.2	120.04	72.1	120.04	119.50	1.1	84,380	0.00%
2024/03/05	78.1	120.33	106.2	120.95	121.50	-28.2	84,705	-0.03%	大賣/
2024/03/04	76.3	119.26	77.2	119.24	116.50	-0.9	83,596	0.00%
2024/03/01	75	118.22	68.2	118.62	118.00	6.8	82,963	0.01%
2024/02/29	49.1	113.88	40	114.21	115.50	9.1	82,639	0.01%
2024/02/27	81.5	114.48	87	113.67	113.50	-5.5	82,161	-0.01%
2024/02/26	39.1	116.49	40.1	116.85	117.00	-1	81,520	0.00%
2024/02/23	50.5	118.99	23.2	119.78	116.00	27.3	82,394	0.03%
2024/02/22	118	120.64	22	121.27	119.00	96	82,377	0.12%	大買/
2024/02/21	70.2	118.41	23.5	118.82	118.50	46.7	81,420	0.06%
2024/02/20	63	122.13	4.1	122.38	122.00	58.9	80,732	0.07%
2024/02/19	34	124.12	23	124.15	122.50	11	80,311	0.01%
2024/02/16	60.2	127.39	68.5	127.59	126.00	-8.3	80,523	-0.01%
2024/02/15	76.6	132.14	84.2	131.76	130.50	-7.6	79,728	-0.01%
2024/02/05	132.4	122.79	111.6	123.18	124.50	20.8	78,923	0.03%	大買/大賣/
2024/02/02	45.2	119.22	195.2	118.93	120.00	-150.1	78,367	-0.19%	大賣/鉅額交易
2024/02/01	64.1	114.07	4.2	114.60	115.00	59.9	78,456	0.08%
2024/01/31	66.2	115.33	11.1	115.19	114.50	55.1	81,131	0.07%
2024/01/30	21.1	118.50	67	118.67	118.00	-45.9	80,957	-0.06%
2024/01/29	44.2	115.75	58	115.99	116.50	-13.8	80,092	-0.02%
2024/01/26	45	113.07	53.3	112.94	113.00	-8.3	79,717	-0.01%
2024/01/25	105	117.32	39	116.72	115.00	66	79,371	0.08%	大買/
2024/01/24	31	115.24	30.4	115.66	116.00	0.6	77,578	0.00%
2024/01/23	53.6	115.68	80.3	115.82	117.00	-26.6	77,090	-0.03%
2024/01/22	145.2	115.38	197.6	115.94	116.50	-52.4	75,750	-0.07%	大買/大賣/
2024/01/19	29.3	104.03	310.3	104.81	107.00	-281	72,889	-0.39%	大賣/鉅額交易
2024/01/18	39.1	96.87	5	97.62	97.70	34.1	69,445	0.05%
2024/01/17	24.1	99.14	16.9	99.74	97.90	7.2	69,404	0.01%
2024/01/16	17.3	98.92	26	99.07	98.60	-8.7	69,586	-0.01%
2024/01/15	87.2	99.70	76.2	99.77	98.60	11	69,770	0.02%
2024/01/12	64	99.06	80.4	99.14	99.50	-16.4	69,377	-0.02%
2024/01/11	11.1	97.21	70.4	96.65	97.60	-59.2	68,947	-0.09%
2024/01/10	7.5	94.75	6	95.37	94.50	1.5	70,996	0.00%
2024/01/09	63.7	94.74	51.3	95.81	94.00	12.4	72,328	0.02%
2024/01/08	4	94.43	27	94.97	94.40	-23	72,025	-0.03%
2024/01/05	16	93.89	4	94.50	93.60	12	72,968	0.02%
2024/01/04	20	94.21	12	95.02	94.20	8	74,314	0.01%
2024/01/03	25.1	93.52	9	93.43	93.50	16	76,970	0.02%
2024/01/02	88.2	95.42	18.1	96.64	93.70	70.1	77,612	0.09%
2023/12/29	28	98.02	64.5	98.38	98.60	-36.5	76,858	-0.05%
2023/12/28	32.5	96.69	19.1	96.36	95.90	13.4	76,126	0.02%
2023/12/27	25	96.56	31	96.50	96.70	-6	77,213	-0.01%
2023/12/26	30	96.67	16	96.99	97.00	14	79,699	0.02%
2023/12/25	22	96.69	62.8	96.67	96.60	-40.8	80,972	-0.05%
2023/12/22	36	94.99	12	94.86	94.20	24	80,706	0.03%
2023/12/21	52.1	92.81	65	93.77	95.20	-12.9	80,789	-0.02%
2023/12/20	16	93.89	86	94.25	94.20	-70	80,167	-0.09%
2023/12/19	31	92.35	59	93.41	92.00	-28	79,775	-0.04%
2023/12/18	32	92.41	19.4	92.78	92.30	12.6	80,271	0.02%
2023/12/15	17.5	92.69	20	92.54	91.60	-2.5	81,153	0.00%
2023/12/14	59.5	93.63	55	93.86	93.10	4.5	81,709	0.01%
2023/12/13	45	92.62	58.1	92.84	92.90	-13.1	81,924	-0.02%
2023/12/12	19.2	91.33	13	90.67	90.50	6.2	82,288	0.01%
2023/12/11	55	92.40	19	91.85	91.80	36	83,190	0.04%
2023/12/08	40.2	93.61	23.1	93.59	92.60	17.2	83,663	0.02%
2023/12/07	15	92.74	56.2	93.22	93.40	-41.2	84,174	-0.05%
2023/12/06	34	91.07	27.4	91.29	91.20	6.6	85,906	0.01%
2023/12/05	52.7	89.31	0	0.00	89.20	52.7	86,114	0.06%
2023/12/04	24.4	92.06	17	92.20	91.30	7.4	86,032	0.01%
2023/12/01	89.4	91.76	39.8	92.57	92.80	49.6	86,253	0.06%
2023/11/30	30.9	91.91	12	91.70	91.50	18.9	86,241	0.02%
2023/11/29	40.7	93.65	42	93.21	93.30	-1.3	86,498	0.00%
2023/11/28	41.2	92.30	33.1	92.32	92.50	8.1	88,159	0.01%
2023/11/27	32.6	92.76	49	91.80	92.70	-16.4	90,725	-0.02%
2023/11/24	12.4	95.61	5.3	95.68	96.00	7.1	91,275	0.01%
2023/11/22	97.2	98.60	16	97.86	97.60	81.2	94,745	0.09%
2023/11/21	47	102.57	96	102.98	102.50	-49	97,250	-0.05%
2023/11/20	9	99.29	12	99.47	99.70	-3	100,938	0.00%
2023/11/17	7	99.31	8	99.33	99.00	-1	102,125	0.00%
2023/11/16	16.4	99.24	8.1	98.95	99.00	8.3	103,972	0.01%
2023/11/15	68.2	99.72	77.3	100.08	99.00	-9.1	105,424	-0.01%
2023/11/14	44	98.89	5	98.94	98.10	39	108,376	0.04%
2023/11/13	35.4	99.17	74.1	99.73	100.00	-38.8	112,049	-0.03%
2023/11/10	100.1	96.40	45	97.08	98.10	55.1	113,658	0.05%
2023/11/09	101	98.80	101	98.53	98.60	0	114,264	0.00%	大買/大賣/
2023/11/08	137	97.83	165.9	97.49	97.30	-28.9	115,887	-0.02%	大買/大賣/
2023/11/07	22.1	92.94	34	93.54	93.40	-11.9	115,130	-0.01%
2023/11/06	13.3	92.38	19.4	92.95	92.10	-6.2	118,831	-0.01%
2023/11/03	62.1	92.11	15.9	93.42	91.20	46.2	121,725	0.04%
2023/11/02	35	92.90	36.1	93.40	92.80	-1.1	126,175	0.00%
2023/11/01	16	89.73	14.3	89.87	89.50	1.7	127,805	0.00%
2023/10/31	34	92.64	102	90.86	89.40	-68	132,840	-0.05%	大賣/
2023/10/30	14.2	95.07	22.2	94.63	93.70	-8	134,868	-0.01%
2023/10/27	45.1	95.51	31.2	96.68	94.30	14	138,647	0.01%
2023/10/26	17.6	93.11	24.1	93.57	93.20	-6.5	140,010	0.00%
2023/10/25	61.3	96.30	18	95.64	95.30	43.3	142,461	0.03%
2023/10/24	88	94.82	101.1	94.75	96.20	-13.1	142,120	-0.01%	大賣/
2023/10/23	42.2	92.62	34.2	92.71	92.50	8.1	141,242	0.01%
2023/10/20	29	90.41	27.1	91.24	91.40	2	141,005	0.00%
2023/10/19	20.5	90.95	71.1	90.76	91.70	-50.5	140,393	-0.04%
2023/10/18	139.9	91.04	108.4	90.65	91.00	31.5	139,872	0.02%	大買/大賣/
2023/10/17	130.7	96.92	96	97.11	94.70	34.7	137,104	0.03%	大買/
2023/10/16	51.2	98.57	46	98.78	98.00	5.2	135,942	0.00%
2023/10/13	53.7	99.34	39	99.22	99.10	14.7	135,724	0.01%
2023/10/12	31.5	101.04	52.1	102.21	102.50	-20.7	134,759	-0.02%
2023/10/11	156.4	102.75	47.3	103.35	98.20	109.1	134,082	0.08%	大買/鉅額交易
2023/10/06	35	108.60	21.1	109.50	108.50	13.9	134,437	0.01%
2023/10/05	42	106.70	17.1	106.76	107.00	24.9	136,130	0.02%
2023/10/04	21.2	105.10	11.1	105.05	106.00	10.1	137,219	0.01%
2023/10/03	49.1	109.21	53	110.25	108.00	-3.9	137,686	0.00%
2023/10/02	57.6	110.85	100.4	108.58	111.00	-42.8	138,259	-0.03%
2023/09/28	89.4	103.23	28.1	103.24	101.50	61.3	137,680	0.04%
2023/09/27	22.1	102.20	48.4	102.35	103.00	-26.3	137,943	-0.02%
2023/09/26	22.8	102.40	27.1	102.48	101.50	-4.3	138,726	0.00%
2023/09/25	38	102.00	32	102.73	103.00	6	139,770	0.00%
2023/09/22	56.1	101.51	40.1	101.29	102.50	16	141,561	0.01%
2023/09/21	31.4	98.02	106.8	98.30	100.50	-75.4	142,708	-0.05%	大賣/
2023/09/20	80	99.07	38	100.93	98.70	42	143,098	0.03%
2023/09/19	59.4	99.80	60.7	98.89	98.40	-1.3	143,234	0.00%
2023/09/18	63.5	101.29	21	101.05	101.00	42.5	143,749	0.03%
2023/09/15	23.3	105.31	14.1	105.86	104.50	9.2	145,515	0.01%
2023/09/14	35.1	106.11	86	106.29	106.00	-50.9	145,823	-0.03%
2023/09/13	23	101.24	15.1	102.09	102.00	7.9	145,987	0.01%
2023/09/12	34.2	102.09	46.1	102.33	102.00	-11.9	147,817	-0.01%
2023/09/11	198.5	102.95	174	102.97	102.50	24.5	149,199	0.02%	大買/大賣/
2023/09/08	47.2	109.71	24.1	110.21	109.00	23.2	149,315	0.02%
2023/09/07	26.8	110.83	12	111.33	110.00	14.8	150,140	0.01%
2023/09/06	18.1	113.20	29	113.62	113.50	-10.9	151,328	-0.01%
2023/09/05	33.5	111.63	32.1	111.80	112.50	1.4	152,889	0.00%
2023/09/04	21.2	111.52	36	112.18	112.50	-14.8	153,207	-0.01%
2023/09/01	164.5	112.85	60.2	111.25	109.00	104.3	153,384	0.07%	大買/鉅額交易
2023/08/31	87	109.94	176.1	112.36	117.00	-89.1	151,878	-0.06%	大賣/
2023/08/30	82.4	112.31	86	112.53	112.00	-3.6	150,388	0.00%
2023/08/29	97.9	110.84	55.7	110.75	109.50	42.1	152,731	0.03%
2023/08/28	88.3	108.86	98.2	108.73	109.50	-9.9	153,126	-0.01%
2023/08/25	231	112.04	48	113.52	111.00	183	155,577	0.12%	大買/鉅額交易
2023/08/24	217.5	126.36	178.1	125.95	122.50	39.4	153,948	0.03%	大買/大賣/
2023/08/23	35.8	123.65	52.5	125.07	127.50	-16.8	151,950	-0.01%
2023/08/22	68	124.97	79.5	125.35	123.50	-11.5	154,442	-0.01%
2023/08/21	82.2	121.15	65.1	121.61	121.00	17.2	155,205	0.01%
2023/08/18	206	122.02	129	121.14	120.50	77	154,552	0.05%	大買/大賣/
2023/08/17	184.6	127.29	122	128.23	129.00	62.6	151,273	0.04%	大買/大賣/
2023/08/16	100	121.86	162.5	119.20	128.00	-62.5	147,325	-0.04%	大賣/
2023/08/15	119.9	118.03	110	118.05	116.50	9.9	145,781	0.01%	大買/大賣/
2023/08/14	198.3	110.59	156	110.85	111.50	42.3	144,619	0.03%	大買/大賣/
2023/08/11	98.1	116.66	84	117.26	115.00	14.1	141,921	0.01%
2023/08/10	94.5	114.13	88.9	115.02	113.50	5.6	140,567	0.00%
2023/08/09	227.6	121.26	162.3	120.52	120.00	65.3	137,269	0.05%	大買/大賣/
2023/08/08	149.1	130.23	109.1	130.02	129.00	39.9	136,528	0.03%	大買/大賣/
2023/08/07	16.2	122.15	62.1	123.12	125.00	-45.9	131,929	-0.03%
2023/08/04	133.6	114.33	92.9	114.82	114.00	40.8	130,249	0.03%	大買/
2023/08/02	84.6	126.04	39.9	128.06	121.50	44.7	125,410	0.04%
2023/08/01	132.3	131.99	141.3	132.66	135.00	-9	123,181	-0.01%	大買/大賣/
2023/07/31	102.5	150.09	43.3	149.81	141.50	59.2	119,189	0.05%	大買/
2023/07/28	136	153.57	100.8	154.71	157.00	35.2	117,057	0.03%	大買/
2023/07/27	5.1	152.92	13.1	156.06	154.00	-8	114,413	-0.01%
2023/07/26	14.6	156.66	30.1	155.48	156.50	-15.5	115,335	-0.01%
2023/07/25	24.2	158.18	41.1	157.59	152.00	-16.9	115,259	-0.01%
2023/07/24	10.1	153.12	25.2	152.92	158.00	-15.1	115,382	-0.01%
2023/07/21	65	140.27	39.1	143.30	147.50	26	115,512	0.02%
2023/07/20	20	133.90	38	133.16	134.50	-18	115,954	-0.02%
2023/07/19	32.1	129.45	24.1	131.93	128.00	8.1	116,322	0.01%
2023/07/18	31.5	133.60	13.1	133.46	133.00	18.4	116,878	0.02%
2023/07/17	19.6	141.06	34.4	141.50	139.50	-14.9	117,000	-0.01%
2023/07/14	44.2	137.50	44.2	138.78	142.00	0	118,026	0.00%
2023/07/13	103.7	132.37	82.4	133.67	132.00	21.3	117,676	0.02%	大買/
2023/07/12	87.1	120.79	136.1	122.50	124.00	-49	114,566	-0.04%	大賣/
2023/07/11	33	108.44	165.2	111.07	113.00	-132.2	112,635	-0.12%	大賣/鉅額交易
2023/07/10	85	104.14	113	104.83	103.00	-28	111,414	-0.03%	大賣/
2023/07/07	129.3	106.53	117.1	107.52	106.00	12.2	110,867	0.01%	大買/大賣/
2023/07/06	64.6	106.67	74.1	106.52	105.50	-9.6	109,008	-0.01%
2023/07/05	96.2	102.99	48.1	101.77	102.50	48.1	107,848	0.04%
2023/07/04	13.1	103.16	20.5	103.72	105.00	-7.4	106,113	-0.01%
2023/07/03	39	95.82	39.9	96.25	95.70	-0.9	105,150	0.00%
2023/06/30	30	89.13	61.2	88.90	90.80	-31.2	104,322	-0.03%
2023/06/29	27.2	81.79	59.2	82.14	83.60	-32	103,396	-0.03%
2023/06/28	313	80.71	283	79.86	78.70	30	101,949	0.03%	大買/大賣/
2023/06/27	117.6	80.74	77.1	79.90	79.60	40.5	100,933	0.04%	大買/
2023/06/26	99.5	81.56	68	82.44	82.80	31.5	100,256	0.03%
2023/06/21	121.6	81.42	195.7	81.82	84.10	-74	99,270	-0.07%	大買/大賣/
2023/06/20	104.3	77.48	92.2	77.46	77.70	12.1	97,590	0.01%	大買/
2023/06/19	50.8	79.80	19	80.36	78.40	31.8	96,478	0.03%
2023/06/16	55	80.20	47.2	81.06	80.20	7.8	95,723	0.01%
2023/06/15	75.4	79.61	57.1	79.37	80.20	18.3	93,255	0.02%
2023/06/14	43.1	75.60	84.7	75.78	76.70	-41.6	90,825	-0.05%
2023/06/13	56.1	71.33	63	71.47	71.80	-6.9	87,985	-0.01%
2023/06/12	31.9	71.64	10	71.11	70.70	21.9	86,804	0.03%
2023/06/09	63.2	72.07	64.4	71.78	73.00	-1.2	84,944	0.00%
2023/06/08	41.1	68.64	30.3	68.79	68.00	10.8	82,605	0.01%
2023/06/07	30.3	69.59	50.6	69.54	68.60	-20.3	81,273	-0.02%
2023/06/06	42.2	71.08	24	71.07	70.60	18.2	79,813	0.02%
2023/06/05	33	70.64	35	71.14	71.00	-2	79,062	0.00%
2023/06/02	108.6	73.06	77.2	73.58	71.10	31.5	77,459	0.04%	大買/
2023/06/01	64.2	66.17	105.1	66.52	69.40	-40.9	73,617	-0.06%	大賣/
2023/05/31	61.3	66.51	45.6	66.72	66.70	15.7	71,367	0.02%
2023/05/30	144.3	67.25	161.2	67.00	66.30	-16.9	66,044	-0.03%	大買/大賣/
2023/05/29	83.2	68.23	71.3	68.00	68.00	11.9	63,640	0.02%
2023/05/26	112.1	65.44	74.9	65.77	65.00	37.1	60,859	0.06%	大買/
2023/05/25	118.2	60.66	155.5	60.09	61.70	-37.3	56,693	-0.07%	大買/大賣/
2023/05/24	45.1	55.58	37.5	55.50	56.10	7.6	53,445	0.01%
2023/05/23	8.5	54.00	8.1	53.79	53.60	0.4	51,926	0.00%
2023/05/22	8.2	52.80	6	52.85	52.70	2.2	50,829	0.00%
2023/05/19	12.6	51.94	19.1	52.41	53.20	-6.5	49,902	-0.01%
2023/05/18	8	50.91	28.1	50.92	50.60	-20.1	48,118	-0.04%
2023/05/17	14	49.46	14.3	49.43	49.45	-0.3	46,770	0.00%
2023/05/16	14.1	48.52	12.1	48.74	48.45	2	45,829	0.00%
2023/05/15	51.1	49.36	41.2	48.98	48.50	9.8	44,747	0.02%
2023/05/12	19.2	47.39	34	48.48	50.10	-14.8	43,504	-0.03%
2023/05/11	8	47.70	10	47.74	47.50	-2	40,848	0.00%
2023/05/10	14	48.41	10.6	47.84	48.10	3.4	40,176	0.01%
2023/05/09	12.1	48.81	42.1	49.49	50.00	-30	39,277	-0.08%
2023/05/08	10.1	50.17	11.2	50.33	49.90	-1.1	38,509	0.00%
2023/05/05	34	49.42	7	49.20	49.15	27	37,793	0.07%
2023/05/04	22	48.98	25	48.88	49.55	-3	37,416	-0.01%
2023/05/03	16.1	48.96	7	49.16	48.95	9.1	36,729	0.02%
2023/05/02	7	49.09	251.3	49.92	50.10	-244.3	36,394	-0.67%	大賣/鉅額交易
2023/04/28	6	46.11	5	46.32	46.50	1	35,295	0.00%
2023/04/27	14	45.80	15.2	45.87	46.00	-1.2	34,667	0.00%
2023/04/26	16	44.53	22	44.40	45.00	-6	33,828	-0.02%
2023/04/25	33.1	44.25	6	43.98	43.70	27.1	32,985	0.08%
2023/04/24	7	45.76	14.1	45.66	46.20	-7.1	31,630	-0.02%
2023/04/21	13.1	44.52	29	44.54	44.50	-16	30,785	-0.05%
2023/04/20	20.1	45.59	14.1	45.64	45.80	6	29,599	0.02%
2023/04/19	42.4	46.14	78.9	45.78	45.65	-36.5	28,817	-0.13%
2023/04/18	10.1	43.86	7	43.84	43.45	3.1	27,272	0.01%
2023/04/17	11	44.50	10	44.68	44.20	1	26,654	0.00%
2023/04/14	40	44.65	28	44.12	43.95	12	26,180	0.05%
2023/04/13	8.1	44.81	19	44.41	44.45	-10.9	25,236	-0.04%
2023/04/12	11.2	44.49	54.5	45.08	45.15	-43.3	24,386	-0.18%
2023/04/11	20.5	43.61	62.1	43.44	43.45	-41.6	23,306	-0.18%
2023/04/10	31	42.32	40.1	42.63	43.40	-9.1	22,753	-0.04%
2023/04/07	18.1	40.94	4	40.48	40.60	14.1	21,414	0.07%
2023/04/06	3	41.22	1	41.55	41.40	2	20,966	0.01%
2023/03/31	45.1	41.75	68	41.66	41.85	-22.9	20,410	-0.11%
2023/03/30	17.2	41.21	18.4	41.17	41.60	-1.2	19,804	-0.01%
2023/03/29	11	39.06	7.1	39.00	39.55	3.9	18,541	0.02%
2023/03/28	18	39.99	5.1	40.07	39.40	12.9	18,323	0.07%
2023/03/27	55	41.07	34.5	40.99	41.20	20.5	18,137	0.11%
2023/03/24	11.2	39.51	24	39.67	40.00	-12.8	17,776	-0.07%
2023/03/23	14	39.34	17	39.24	39.65	-3	16,814	-0.02%
2023/03/22	3.1	37.78	17	38.03	38.20	-13.9	15,790	-0.09%
2023/03/21	4	37.30	14.7	37.23	37.55	-10.7	15,307	-0.07%
2023/03/20	0	0.00	15	35.61	35.90	-15	14,354	-0.10%
2023/03/17	9	34.90	8	34.96	34.95	1	14,196	0.01%
2023/03/16	9	34.51	13	34.53	34.55	-4	13,982	-0.03%
2023/03/15	0	0.00	7.7	34.52	34.50	-7.7	13,837	-0.06%
2023/03/13	2	33.40	3	33.50	33.65	-1	13,450	-0.01%
2023/03/10	0	0.00	2	33.35	33.60	-2	13,325	-0.02%
2023/03/09	2	33.65	20.3	33.85	33.95	-18.3	13,293	-0.14%
2023/03/08	0	0.00	97	33.61	33.80	-97	13,102	-0.74%
2023/03/07	0	0.00	13	33.03	33.15	-13	12,831	-0.10%
2023/03/06	1	32.75	4	32.75	32.85	-3	12,700	-0.02%
2023/03/03	1	32.60	2	32.60	32.65	-1	12,665	-0.01%
2023/03/02	4	32.31	1	32.30	32.35	3	12,673	0.02%
2023/03/01	2	32.25	6	32.30	32.55	-4	12,625	-0.03%
2023/02/24	10	32.94	22	33.07	33.15	-12	12,354	-0.10%
2023/02/23	0	0.00	3	32.13	32.20	-3	11,845	-0.03%
2023/02/22	1	31.70	2	31.73	31.75	-1	11,623	-0.01%
2023/02/20	2	31.70	2	31.70	31.70	0	11,823	0.00%
2023/02/17	0	0.00	3	31.60	31.65	-3	11,955	-0.03%
2023/02/15	0.2	31.70	2	31.65	31.80	-1.8	12,205	-0.01%
2023/02/14	2	31.80	0	0.00	31.75	2	12,160	0.02%
2023/02/13	2	31.50	12.1	31.66	31.70	-10.1	12,208	-0.08%
2023/02/10	7	31.32	2	31.30	31.20	5	12,266	0.04%
2023/02/09	2.2	31.58	14	31.71	31.80	-11.8	12,478	-0.09%
2023/02/08	4	31.91	12	31.93	31.90	-8	12,584	-0.06%
2023/02/06	2	31.90	0	0.00	31.95	2	12,536	0.02%
2023/02/03	0	0.00	0.1	31.85	31.95	-0.1	12,466	0.00%
2023/02/02	0	0.00	3	31.72	31.80	-3	12,352	-0.02%
2023/02/01	1	31.40	3.1	31.37	31.40	-2.1	12,154	-0.02%
2023/01/31	0	0.00	4	31.34	31.50	-4	12,085	-0.03%
2023/01/30	3	30.93	26	30.76	31.20	-23	11,639	-0.20%
2023/01/17	0	0.00	2	30.20	30.20	-2	11,224	-0.02%
2023/01/16	0	0.00	5.9	30.14	30.10	-5.9	11,192	-0.05%
2023/01/13	0	0.00	2	30.18	30.20	-2	11,160	-0.02%
2023/01/11	0	0.00	24	30.20	30.30	-24	11,486	-0.21%
2023/01/10	0.5	30.11	1	30.20	30.15	-0.5	11,454	0.00%
2023/01/09	1	29.90	4	30.00	30.00	-3	11,397	-0.03%
2023/01/06	0.2	29.30	0	0.00	29.30	0.2	11,294	0.00%
2023/01/05	0.3	29.55	0	0.00	29.50	0.3	11,305	0.00%
2023/01/04	0	0.00	0.1	29.35	29.40	-0.1	11,325	0.00%
2022/12/30	0	0.00	2	29.50	29.40	-2	11,354	-0.02%
2022/12/29	0	0.00	1.9	29.00	29.45	-1.9	11,320	-0.02%
2022/12/27	0	0.00	1	29.70	29.70	-1	11,395	-0.01%
2022/12/26	1.1	29.55	0	0.00	29.65	1.1	11,466	0.01%
2022/12/21	0.1	30.10	0.2	30.10	30.05	-0.1	11,359	0.00%
2022/12/20	0	0.00	10	30.37	30.10	-10	11,021	-0.09%
2022/12/19	0	0.00	16.2	30.30	30.50	-16.2	10,535	-0.15%
2022/12/16	0	0.00	10	29.73	30.00	-10	9,847	-0.10%
2022/12/15	0	0.00	1	29.20	29.30	-1	9,325	-0.01%
2022/12/14	2.3	28.90	12	29.00	29.15	-9.7	9,391	-0.10%
2022/12/13	2	28.95	6	28.86	28.90	-4	9,446	-0.04%
2022/12/12	1	28.35	3	28.30	28.50	-2	9,340	-0.02%
2022/12/09	3	28.22	6	28.27	28.40	-3	9,552	-0.03%
2022/12/08	0	0.00	1	27.75	27.80	-1	9,404	-0.01%
2022/12/07	0.5	27.30	0	0.00	27.30	0.5	9,349	0.01%
2022/12/05	1	27.30	1	27.40	27.35	0	9,314	0.00%
2022/12/01	1	27.70	0	0.00	27.50	1	9,279	0.01%
2022/11/29	0	0.00	31	27.42	27.65	-31	9,274	-0.33%
2022/11/28	25	27.10	0	0.00	27.10	25	9,222	0.27%
2022/11/24	0	0.00	2	27.35	27.35	-2	9,309	-0.02%
2022/11/23	7	27.25	0	0.00	27.50	7	9,397	0.07%
2022/11/21	3	27.33	0	0.00	27.35	3	9,523	0.03%
2022/11/18	2	27.73	0.1	27.90	27.65	1.9	9,511	0.02%
2022/11/17	1	27.65	5	27.86	27.95	-4	9,526	-0.04%
2022/11/16	5	27.50	5	27.59	27.70	0	9,458	0.00%
2022/11/14	2	27.50	0	0.00	27.50	2	9,287	0.02%
2022/11/11	0	0.00	6	27.50	27.50	-6	9,163	-0.07%
2022/11/09	3	27.17	2	27.33	27.35	1	9,062	0.01%
2022/11/08	3	27.20	8	27.19	27.25	-5	9,048	-0.06%
2022/11/07	10	26.72	5	26.88	26.80	5	8,928	0.06%
2022/11/04	12	25.34	0	0.00	25.35	12	8,804	0.14%
2022/11/03	4	25.85	0	0.00	25.80	4	8,643	0.05%
2022/11/02	6	26.00	0	0.00	25.95	6	8,781	0.07%
2022/10/28	0	0.00	1	25.90	25.80	-1	9,060	-0.01%
2022/10/27	1	26.00	0	0.00	26.00	1	9,140	0.01%
2022/10/21	1	26.05	0	0.00	26.10	1	9,298	0.01%
2022/10/20	0	0.00	9	26.51	26.35	-9	9,352	-0.10%
2022/10/19	2	26.35	0	0.00	26.20	2	9,006	0.02%
2022/10/18	7	26.16	0.1	26.35	26.20	6.9	8,926	0.08%
2022/10/17	1	26.25	5	26.65	26.60	-4	8,831	-0.05%
2022/10/14	2	26.45	1	26.65	26.55	1	8,746	0.01%
2022/10/13	1	26.40	3	26.50	26.50	-2	8,757	-0.02%
2022/10/12	0	0.00	1	26.60	26.50	-1	8,748	-0.01%
2022/10/11	9	26.43	0	0.00	26.30	9	8,716	0.10%
2022/10/07	0	0.00	2.7	26.89	26.80	-2.7	8,691	-0.03%
2022/10/05	0	0.00	1.1	27.25	27.10	-1.1	8,782	-0.01%
2022/10/04	1	27.00	0	0.00	27.10	1	8,827	0.01%
2022/10/03	2	26.30	0	0.00	26.75	2	8,819	0.02%
2022/09/30	12	26.73	0	0.00	26.55	12	8,859	0.14%
2022/09/29	1.1	27.32	3	27.28	27.35	-1.9	8,855	-0.02%
2022/09/28	0	0.00	2.1	26.86	26.85	-2.1	9,189	-0.02%
2022/09/27	0	0.00	2	26.83	26.85	-2	9,365	-0.02%
2022/09/26	3	26.85	0	0.00	26.95	3	9,479	0.03%
2022/09/23	1	27.25	0	0.00	27.25	1	9,602	0.01%
2022/09/21	0	0.00	1	27.80	27.40	-1	9,831	-0.01%
2022/09/19	2	27.13	7	27.39	27.55	-5	9,452	-0.05%
2022/09/16	2	27.00	0	0.00	27.35	2	9,314	0.02%
2022/09/15	1	27.20	1	27.65	27.35	0	9,093	0.00%
2022/09/14	1	27.25	0	0.00	27.40	1	9,045	0.01%
2022/09/13	2	27.60	1	27.70	27.65	1	9,082	0.01%
2022/09/12	0	0.00	1	27.55	27.40	-1	9,175	-0.01%
2022/09/08	2	26.55	3	27.13	27.20	-1	9,338	-0.01%
2022/09/07	0	0.00	1	26.70	26.75	-1	9,324	-0.01%
2022/09/06	22	27.22	0	0.00	26.95	22	9,343	0.24%
2022/09/05	0	0.00	1.1	27.13	27.15	-1.1	9,307	-0.01%
2022/09/02	2	27.33	2	27.65	27.30	0	9,268	0.00%
2022/08/31	1	27.70	2	27.70	27.70	-1	9,214	-0.01%
2022/08/29	8.2	27.33	0.4	27.45	27.35	7.8	9,085	0.09%
2022/08/24	1	27.90	0	28.00	27.85	1	9,036	0.01%
2022/08/23	0	0.00	1	28.15	28.15	-1	9,089	-0.01%
2022/08/22	1	28.15	0	0.00	28.20	1	9,079	0.01%
2022/08/18	0	0.00	5	28.18	28.35	-5	9,070	-0.06%
2022/08/16	0	0.00	3	28.00	28.20	-3	9,090	-0.03%
2022/08/15	1	27.90	0	0.00	27.90	1	9,039	0.01%
2022/08/11	0.2	28.25	0	0.00	28.40	0.2	8,965	0.00%
2022/08/09	0	0.00	3	27.88	28.00	-3	8,789	-0.03%
2022/08/08	0	27.40	1	27.50	27.65	-1	8,686	-0.01%
2022/08/05	0	0.00	2.7	27.25	27.35	-2.7	8,636	-0.03%
2022/08/02	0.1	26.05	0	0.00	26.40	0.1	8,779	0.00%
2022/08/01	2	26.18	0	0.00	26.30	2	9,017	0.02%
2022/07/27	0	0.00	2	25.90	26.00	-2	8,975	-0.02%
2022/07/25	1	25.25	1	25.30	25.20	0	9,026	0.00%
2022/07/22	0	0.00	1	25.10	25.10	-1	9,154	-0.01%
2022/07/21	1	25.05	0	0.00	25.10	1	9,340	0.01%
2022/07/20	2	25.00	0	0.00	24.90	2	9,412	0.02%
2022/07/19	4	24.39	5	24.58	24.65	-1	9,608	-0.01%
2022/07/18	1	24.30	2	24.55	24.50	-1	9,641	-0.01%
2022/07/15	0	0.00	1	24.45	24.45	-1	9,614	-0.01%
2022/07/14	0	0.00	1	24.35	24.30	-1	9,570	-0.01%
2022/07/13	6	24.08	1	24.30	23.95	5	9,570	0.05%
2022/07/12	3	23.93	0	0.00	23.95	3	9,525	0.03%
2022/07/11	1	24.45	0	0.00	24.45	1	9,411	0.01%
2022/07/08	6	24.08	2.7	24.13	24.05	3.3	9,294	0.04%
2022/07/07	2	23.68	0	0.00	23.60	2	9,233	0.02%
2022/07/06	12.1	23.52	0	0.00	23.40	12.1	9,172	0.13%
2022/07/05	5	26.06	2	26.15	26.25	3	8,734	0.03%
2022/07/04	4	26.30	0	0.00	26.30	4	8,555	0.05%
2022/07/01	2.1	26.30	0	0.00	26.35	2.1	8,570	0.02%
2022/06/30	6	26.92	0	0.00	26.70	6	8,398	0.07%
2022/06/29	3	27.72	0	0.00	27.65	3	8,141	0.04%
2022/06/28	1	28.30	0	0.00	28.30	1	8,119	0.01%
2022/06/23	0	0.00	2	28.25	28.15	-2	8,119	-0.02%
2022/06/22	1	28.50	0	0.00	28.55	1	8,101	0.01%
2022/06/21	0	0.00	1.3	28.70	28.75	-1.3	8,161	-0.02%
2022/06/20	0	0.00	1	28.50	28.20	-1	8,198	-0.01%
2022/06/17	0	0.00	0.5	29.35	28.95	-0.5	8,162	-0.01%
2022/06/16	0	0.00	1	28.75	28.85	-1	8,147	-0.01%
2022/06/15	0	0.00	1	28.90	28.90	-1	8,172	-0.01%
2022/06/13	0	28.60	0	0.00	28.45	0	8,367	0.00%
2022/06/08	0	0.00	87	28.55	28.65	-87	8,456	-1.03%
2022/06/06	87	28.65	2	28.65	28.55	85	8,762	0.97%
2022/06/02	0	0.00	5.1	28.60	28.80	-5.1	8,880	-0.06%
2022/06/01	0.1	28.75	2	28.60	28.60	-1.9	9,181	-0.02%
2022/05/25	1	27.25	0	0.00	27.25	1	14,865	0.01%
2022/05/24	1	27.30	0	0.00	27.30	1	15,680	0.01%
2022/05/23	0	0.00	88	27.55	27.60	-88	16,041	-0.55%
2022/05/20	3	27.82	2	27.85	27.80	1	16,292	0.01%
2022/05/19	0	0.00	2	28.00	28.05	-2	16,453	-0.01%
2022/05/16	4	27.25	1	27.40	27.60	3	16,825	0.02%
2022/05/13	90	27.10	0	0.00	27.15	90	17,090	0.53%
2022/05/12	0.3	27.15	1	27.05	27.00	-0.7	17,210	0.00%
2022/05/11	2	27.33	0	0.00	27.30	2	17,331	0.01%
2022/05/10	8.5	27.06	1	27.10	27.40	7.5	17,953	0.04%
2022/05/09	6.5	27.63	10	27.60	27.70	-3.5	18,037	-0.02%
2022/05/06	1	28.85	1	28.85	29.05	0	18,036	0.00%
2022/05/05	1	29.00	0	0.00	29.15	1	18,217	0.01%
2022/05/03	20	28.30	0	28.55	28.65	20	18,862	0.11%
2022/04/29	1	28.55	0	0.00	28.50	1	19,259	0.01%
2022/04/28	0.5	28.35	1	28.25	28.40	-0.5	19,548	0.00%
2022/04/27	25.8	28.39	0	0.00	28.25	25.8	20,025	0.13%
2022/04/26	20	28.70	0	0.00	28.85	20	20,920	0.10%
2022/04/25	27.1	28.69	0	0.00	28.60	27.1	20,981	0.13%
2022/04/22	28	29.12	0	0.00	29.10	28	20,926	0.13%
2022/04/19	1	29.25	1	29.45	29.25	0	21,442	0.00%
2022/04/18	5	29.19	1	29.40	29.35	4	21,638	0.02%
2022/04/15	2	29.25	1	29.35	29.40	1	21,712	0.00%
2022/04/13	1	29.10	0.5	29.35	29.40	0.5	21,823	0.00%
2022/04/12	14.5	29.08	3	29.10	29.00	11.5	21,825	0.05%
2022/04/11	30	29.11	0	0.00	29.05	30	21,787	0.14%
2022/04/08	27	29.27	50.3	29.20	29.15	-23.3	21,735	-0.11%
2022/04/07	4.1	29.40	0	0.00	29.25	4.1	21,684	0.02%
2022/04/06	1	29.75	1	29.90	29.80	0	21,532	0.00%
2022/04/01	50	29.85	0	0.00	29.90	50	21,560	0.23%
2022/03/31	0	0.00	1	30.00	29.75	-1	21,547	0.00%
2022/03/30	9	29.85	1.6	29.90	29.85	7.4	21,445	0.03%
2022/03/29	1	29.75	0	0.00	29.80	1	21,425	0.00%
2022/03/28	2	29.60	2	29.73	29.95	0	21,459	0.00%
2022/03/25	0	0.00	5.3	29.84	29.85	-5.3	21,537	-0.02%
2022/03/24	7	29.68	3	29.75	29.70	4	21,579	0.02%
2022/03/23	7	29.90	2	30.05	29.80	5	21,573	0.02%
2022/03/22	4	30.15	0	0.00	30.00	4	21,462	0.02%
2022/03/21	6	30.15	16	29.98	30.05	-10	21,350	-0.05%
2022/03/18	1	29.75	7	29.79	29.75	-6	21,183	-0.03%
2022/03/17	38	29.58	1	29.75	29.60	37	21,161	0.17%
2022/03/16	19	29.27	0	0.00	29.50	19	20,999	0.09%
2022/03/15	13	29.49	0	0.00	29.35	13	20,977	0.06%
2022/03/14	0	0.00	5.2	29.60	29.65	-5.2	20,942	-0.02%
2022/03/11	0	0.00	10	29.50	29.50	-10	20,957	-0.05%
2022/03/10	0	0.00	1	29.25	29.45	-1	20,969	0.00%
2022/03/09	15	28.82	4	28.80	28.80	11	20,932	0.05%
2022/03/08	1.1	28.90	1.1	29.02	28.95	-0.1	20,708	0.00%
2022/03/07	19	28.96	0	0.00	28.90	19	20,692	0.09%
2022/03/04	4	29.38	0	0.00	29.50	4	20,859	0.02%
2022/03/03	1	29.55	0	0.00	29.50	1	20,771	0.00%
2022/03/02	14	29.33	0	0.00	29.35	14	20,565	0.07%
2022/03/01	4	29.48	3	29.73	29.35	1	20,298	0.01%
2022/02/25	17	29.25	2	29.75	29.40	15	19,738	0.08%
2022/02/24	21.3	29.23	0	0.00	29.25	21.3	15,179	0.14%
2022/02/23	14.1	29.99	40	30.18	30.00	-25.9	14,379	-0.18%
2022/02/22	0	0.00	0.2	30.15	30.25	-0.2	14,076	0.00%
2022/02/21	1.2	30.13	0	0.00	30.30	1.2	13,822	0.01%
2022/02/18	3.1	30.42	0	0.00	30.30	3.1	13,645	0.02%
2022/02/17	0	0.00	3	30.52	30.60	-3	13,443	-0.02%
2022/02/16	13	30.42	1	30.40	30.40	12	13,387	0.09%
2022/02/15	2	30.03	0	0.00	30.65	2	13,191	0.02%
2022/02/14	8.1	30.44	2	30.55	30.30	6.1	12,885	0.05%
2022/02/11	0.5	30.90	1.3	30.90	31.00	-0.8	12,731	-0.01%
2022/02/10	12	30.67	3	30.55	30.80	9	12,609	0.07%
2022/02/09	4	31.76	5	31.98	32.00	-1	12,229	-0.01%
2022/02/08	1	31.95	18.1	31.84	32.00	-17.1	12,001	-0.14%
2022/02/07	0	0.00	2	31.55	31.60	-2	11,987	-0.02%
2022/01/26	15	31.33	5.1	31.25	31.35	9.9	11,803	0.08%
2022/01/25	13	31.48	20.2	31.52	31.60	-7.2	11,590	-0.06%
2022/01/24	0	0.00	13.4	31.26	31.45	-13.4	11,204	-0.12%
2022/01/21	4.1	30.99	4	30.98	31.25	0.1	10,801	0.00%
2022/01/20	2	30.95	6.3	31.21	31.50	-4.3	10,475	-0.04%
2022/01/19	15.2	30.45	22.1	30.97	30.95	-6.9	9,896	-0.07%
2022/01/18	1	30.00	0	0.00	30.00	1	8,844	0.01%
2022/01/17	2	30.05	7	30.11	30.15	-5	8,720	-0.06%
2022/01/14	0.1	29.75	20	29.80	29.85	-19.9	8,630	-0.23%
2022/01/13	4	29.96	5	30.00	30.00	-1	8,751	-0.01%
2022/01/12	0	0.00	10	29.55	29.75	-10	8,633	-0.12%
2022/01/11	0	0.00	2	29.25	29.35	-2	8,401	-0.02%
2022/01/07	1	29.00	0	0.00	29.05	1	8,195	0.01%
2022/01/05	0	0.00	0.1	29.10	29.05	-0.1	8,214	0.00%
2022/01/03	1	29.15	0	0.00	29.00	1	8,450	0.01%
2021/12/30	0	0.00	1.1	29.20	29.15	-1.1	8,766	-0.01%
2021/12/29	1	29.20	20	29.25	29.25	-19	8,830	-0.22%
2021/12/28	20	29.18	1	29.10	29.20	19	8,874	0.21%
2021/12/23	0	0.00	0.9	29.00	28.95	-0.9	8,972	-0.01%
2021/12/21	1	28.95	0	0.00	28.95	1	8,999	0.01%
2021/12/20	1	28.80	0.1	28.90	28.90	0.9	8,949	0.01%
2021/12/17	1	28.85	0	0.00	28.85	1	8,894	0.01%
2021/12/15	0	0.00	1	28.95	29.00	-1	8,920	-0.01%
2021/12/14	0	0.00	0.1	29.00	29.00	-0.1	9,055	0.00%
2021/12/13	11	29.01	2	29.15	29.00	9	9,093	0.10%
2021/12/09	1	29.10	0	0.00	29.15	1	9,208	0.01%
2021/12/08	1	29.35	0	0.00	29.20	1	9,224	0.01%
2021/12/07	0	0.00	2	29.25	29.35	-2	9,211	-0.02%
2021/12/06	0	0.00	13	29.15	29.30	-13	9,161	-0.14%
2021/12/03	0	0.00	1	29.10	29.15	-1	9,194	-0.01%
2021/12/02	1	29.20	0	0.00	29.15	1	9,150	0.01%
2021/12/01	1	29.30	0	0.00	29.30	1	9,177	0.01%
2021/11/30	2	29.80	6	29.63	28.60	-4	9,029	-0.04%
2021/11/29	0	0.00	1	28.75	29.30	-1	8,533	-0.01%
2021/11/26	1	29.15	8	29.30	29.15	-7	8,478	-0.08%
2021/11/25	1.1	29.60	3	29.60	29.65	-1.9	8,556	-0.02%
2021/11/24	2	29.10	1	29.05	29.35	1	8,523	0.01%
2021/11/23	5	29.06	0	0.00	29.10	5	8,519	0.06%
2021/11/19	4	29.00	17.1	29.10	29.20	-13.1	8,606	-0.15%
2021/11/18	11	28.80	0	0.00	28.80	11	8,619	0.13%
2021/11/16	1	28.90	11.1	28.80	29.05	-10.1	8,713	-0.12%
2021/11/11	3	28.65	0	0.00	28.65	3	8,921	0.03%
2021/11/10	0	0.00	1	28.60	28.95	-1	9,163	-0.01%
2021/11/09	0	0.00	9	28.63	28.85	-9	9,297	-0.10%
2021/11/08	14.2	28.43	11	28.50	28.45	3.2	9,288	0.03%
2021/11/05	3	29.53	3	29.38	29.55	0	9,167	0.00%
2021/11/04	6	29.77	18	29.71	29.80	-12	9,214	-0.13%
2021/11/02	2	29.20	0	0.00	29.20	2	9,382	0.02%
2021/11/01	0	0.00	7	28.94	29.10	-7	9,537	-0.07%
2021/10/28	2	29.30	0	0.00	29.35	2	9,800	0.02%
2021/10/27	2	29.25	7	29.25	29.35	-5	9,985	-0.05%
2021/10/26	1	29.25	0	0.00	29.30	1	10,226	0.01%
2021/10/25	1	29.20	0	0.00	29.20	1	10,286	0.01%
2021/10/22	0	0.00	4	29.25	29.25	-4	10,483	-0.04%
2021/10/21	3	29.13	8	29.23	29.10	-5	10,481	-0.05%
2021/10/20	4	28.80	12	28.72	28.90	-8	10,426	-0.08%
2021/10/19	5	28.40	3	28.45	28.50	2	10,454	0.02%
2021/10/18	1	28.45	0	0.00	28.35	1	10,711	0.01%
2021/10/15	0	0.00	10	28.53	28.70	-10	12,208	-0.08%
2021/10/14	1	28.50	2	28.55	28.40	-1	12,692	-0.01%
2021/10/13	6	28.77	1	28.65	28.70	5	12,980	0.04%
2021/10/12	0	0.00	31	28.38	28.70	-31	13,135	-0.24%
2021/10/08	6	28.43	5.1	28.54	28.40	0.9	13,243	0.01%
2021/10/07	29	28.37	9	28.13	28.35	20	13,279	0.15%
2021/10/06	5	27.40	1	27.55	27.55	4	13,170	0.03%
2021/10/04	0	0.00	1	27.35	27.15	-1	13,283	-0.01%
2021/10/01	4	27.25	0	0.00	27.45	4	13,427	0.03%
2021/09/30	0	0.00	1	27.20	27.50	-1	13,451	-0.01%
2021/09/29	2	27.20	4	27.25	27.25	-2	13,541	-0.01%
2021/09/28	0	0.00	1	27.55	27.70	-1	13,644	-0.01%
2021/09/27	4	27.69	0	0.00	27.60	4	13,995	0.03%
2021/09/24	3	27.78	0	0.00	27.70	3	14,038	0.02%
2021/09/22	2	27.35	1	27.25	27.40	1	14,101	0.01%
2021/09/17	1	27.65	0	0.00	27.70	1	14,159	0.01%
2021/09/16	0	0.00	4	27.79	27.70	-4	14,152	-0.03%
2021/09/15	11	27.78	0	0.00	27.75	11	14,166	0.08%
2021/09/13	10.1	27.00	1	27.00	27.05	9.1	14,016	0.06%
2021/09/10	1	27.10	0	0.00	27.15	1	14,056	0.01%
2021/09/09	2	27.15	0	0.00	27.10	2	14,211	0.01%
2021/09/08	5	27.26	7	27.10	27.20	-2	14,292	-0.01%
2021/09/07	1	27.50	0	0.00	27.45	1	14,376	0.01%
2021/09/06	6	27.78	2	27.70	27.55	4	14,502	0.03%
2021/09/03	0	0.00	10	27.65	27.55	-10	14,530	-0.07%
2021/09/02	2	27.53	0	0.00	27.50	2	14,725	0.01%
2021/09/01	9	27.64	0	0.00	27.55	9	14,856	0.06%
2021/08/31	12	27.41	0	0.00	27.40	12	14,874	0.08%
2021/08/30	0.1	27.55	1	27.50	27.65	-0.9	14,854	-0.01%
2021/08/27	1	27.40	0	0.00	27.50	1	14,902	0.01%
2021/08/26	1	27.35	10	27.55	27.35	-9	14,962	-0.06%
2021/08/25	12	27.77	3	27.53	27.75	9	15,092	0.06%
2021/08/24	1	27.55	12.1	27.58	27.60	-11.1	15,225	-0.07%
2021/08/23	1	27.00	1	27.00	26.95	0	15,310	0.00%
2021/08/19	5	26.84	2	26.73	26.70	3	16,216	0.02%
2021/08/18	36	26.88	8	26.81	27.00	28	16,212	0.17%
2021/08/17	3	26.85	0	0.00	26.75	3	16,279	0.02%
2021/08/16	16.2	26.76	0	0.00	26.70	16.2	16,316	0.10%
2021/08/13	1	27.15	0	0.00	27.15	1	16,292	0.01%
2021/08/11	6	27.20	4	27.24	27.20	2	16,355	0.01%
2021/08/10	23	27.17	0	0.00	27.20	23	16,448	0.14%
2021/08/09	2	27.33	0	0.00	27.30	2	16,610	0.01%
2021/08/06	5	27.24	0	0.00	27.70	5	16,679	0.03%
2021/08/05	9	27.21	0	0.00	27.10	9	16,561	0.05%
2021/08/04	7	27.18	0.2	27.33	27.30	6.8	16,863	0.04%
2021/08/03	12	27.22	1.3	27.18	27.40	10.7	17,018	0.06%
2021/08/02	5.1	27.50	0	0.00	27.60	5.1	17,057	0.03%
2021/07/30	3	27.93	1	27.95	27.75	2	16,996	0.01%
2021/07/29	6.2	28.16	2	28.00	28.00	4.2	16,936	0.02%
2021/07/28	5.1	27.80	0	0.00	28.05	5.1	17,088	0.03%
2021/07/27	10	28.15	0	0.00	28.15	10	17,297	0.06%
2021/07/26	11.1	28.10	5	28.45	28.10	6.1	17,603	0.03%
2021/07/23	2	28.10	0	0.00	28.10	2	17,588	0.01%
2021/07/22	15	28.23	2	28.55	28.20	13	17,556	0.07%
2021/07/21	59	28.25	0	0.00	28.05	59	17,414	0.34%
2021/07/20	2.3	31.28	3	31.30	31.20	-0.7	16,072	0.00%
2021/07/19	0	0.00	2	31.50	31.65	-2	15,731	-0.01%
2021/07/16	0.1	31.85	0	0.00	31.75	0.1	15,823	0.00%
2021/07/15	7	32.01	6	32.25	31.95	1	15,840	0.01%
2021/07/14	0	0.00	7	32.38	32.10	-7	15,771	-0.04%
2021/07/13	14	32.53	4.7	32.41	32.20	9.3	15,830	0.06%
2021/07/12	4	32.74	5	32.83	32.65	-1	15,761	-0.01%
2021/07/09	11	32.61	10	32.75	32.70	1	15,802	0.01%
2021/07/08	3	32.85	50	33.06	32.80	-47	16,007	-0.29%
2021/07/07	5	32.66	22.1	32.71	32.75	-17.1	16,035	-0.11%
2021/07/06	6	32.45	95	32.70	32.70	-89	16,221	-0.55%
2021/07/05	21	32.55	13	32.53	32.55	8	16,263	0.05%
2021/07/02	2	31.98	110.4	31.69	32.35	-108.4	16,203	-0.67%	大賣/鉅額交易
2021/07/01	1	31.30	2	31.30	31.05	-1	16,089	-0.01%
2021/06/30	0	0.00	1	31.00	31.00	-1	16,096	-0.01%
2021/06/28	1	30.85	1	30.80	30.80	0	16,267	0.00%
2021/06/25	5	30.85	3	30.85	30.80	2	16,274	0.01%
2021/06/24	2	30.43	3	30.53	30.40	-1	16,354	-0.01%
2021/06/23	2	30.50	0	0.00	30.40	2	16,487	0.01%
2021/06/22	4	30.55	1	30.50	30.40	3	16,918	0.02%
2021/06/21	5	30.45	3	30.70	30.30	2	17,834	0.01%
2021/06/18	8	30.73	0	0.00	30.65	8	18,194	0.04%
2021/06/17	1	30.70	1	30.90	30.60	0	18,405	0.00%
2021/06/16	1	30.85	2	30.78	30.60	-1	19,062	-0.01%
2021/06/11	1	30.20	0.1	30.40	30.15	0.9	19,612	0.00%
2021/06/10	7	30.20	8	30.01	30.25	-1	19,681	-0.01%
2021/06/09	8	30.25	6	30.14	30.20	2	19,730	0.01%
2021/06/08	2	30.70	0	0.00	30.65	2	19,762	0.01%
2021/06/07	5	30.57	0	0.00	30.55	5	19,818	0.03%
2021/06/04	5.1	30.87	1.1	30.91	30.95	4	19,841	0.02%
2021/06/03	2	31.25	0	0.00	31.25	2	19,870	0.01%
2021/06/02	5	31.35	1	31.45	31.35	4	19,923	0.02%
2021/06/01	1	31.35	1	31.40	31.40	0	19,887	0.00%
2021/05/31	3	30.32	2	30.75	30.75	1	19,846	0.01%
2021/05/28	1	30.10	6	29.90	30.55	-5	19,835	-0.03%
2021/05/27	2	29.70	0	0.00	29.55	2	19,905	0.01%
2021/05/26	0	0.00	1	29.95	29.70	-1	19,518	-0.01%
2021/05/25	21.6	29.60	7	29.63	29.55	14.6	19,581	0.07%
2021/05/24	7	29.21	0	0.00	29.30	7	19,634	0.04%
2021/05/21	1	29.10	1	29.20	29.10	0	19,682	0.00%
2021/05/20	1	29.20	0	0.00	29.20	1	19,584	0.01%
2021/05/19	3	28.97	3	28.92	29.15	0	19,594	0.00%
2021/05/18	3	28.72	10	28.70	28.70	-7	19,648	-0.04%
2021/05/17	24.2	28.19	4	28.33	27.90	20.2	19,605	0.10%
2021/05/14	2.2	30.02	2	29.75	29.55	0.2	19,375	0.00%
2021/05/13	4	29.60	3	29.95	29.70	1	19,318	0.01%
2021/05/12	20	29.79	7.4	29.40	30.00	12.6	19,135	0.07%
2021/05/11	2	30.50	2	30.55	30.50	0	18,813	0.00%
2021/05/10	11	30.86	0	0.00	31.20	11	18,683	0.06%
2021/05/07	4	31.00	0	0.00	31.15	4	19,015	0.02%
2021/05/05	4.2	30.81	0	0.00	30.80	4.2	20,029	0.02%
2021/05/04	27.2	31.00	14	31.08	31.15	13.2	19,961	0.07%
2021/05/03	29	31.71	23	31.68	31.65	6	19,780	0.03%
2021/04/29	9	32.59	11	32.50	32.70	-2	19,586	-0.01%
2021/04/28	31.1	32.60	4	32.65	32.70	27.1	19,594	0.14%
2021/04/27	12	32.69	1	32.65	32.60	11	19,730	0.06%
2021/04/26	51	32.75	1	32.55	32.80	50	19,659	0.25%
2021/04/23	5	32.22	1	32.30	32.45	4	19,574	0.02%
2021/04/22	6	32.65	0	0.00	32.55	6	19,688	0.03%
2021/04/21	3	33.03	10	33.11	33.00	-7	19,681	-0.04%
2021/04/20	24	33.08	44	33.05	33.10	-20	19,604	-0.10%
2021/04/19	68	33.08	5	33.15	33.05	63	19,556	0.32%
2021/04/16	5	32.91	1	33.00	32.95	4	19,469	0.02%
2021/04/15	9.1	32.82	0	0.00	32.85	9.1	19,541	0.05%
2021/04/14	11	32.61	13	32.98	33.00	-2	19,450	-0.01%
2021/04/13	4	33.29	2	33.33	33.15	2	19,250	0.01%
2021/04/12	181	33.54	0	0.00	33.40	181	19,191	0.94%	大買/鉅額交易
2021/04/09	6	33.74	17	33.86	33.70	-11	19,040	-0.06%
2021/04/08	11	33.56	0	0.00	33.55	11	18,929	0.06%
2021/04/07	26	33.51	5	33.60	33.45	21	18,819	0.11%
2021/04/06	10	33.45	20	33.45	33.40	-10	18,656	-0.05%
2021/04/01	2	33.40	8	33.45	33.40	-6	18,698	-0.03%
2021/03/31	13.1	33.72	0	0.00	33.50	13.1	18,637	0.07%
2021/03/30	1	33.55	1	33.85	33.85	0	18,519	0.00%
2021/03/29	1	33.25	32	33.36	33.55	-31	18,451	-0.17%
2021/03/25	31	33.08	14	33.14	33.20	17	18,661	0.09%
2021/03/24	28	33.85	12	33.78	33.75	16	18,375	0.09%
2021/03/23	17.3	34.29	40.6	34.38	34.75	-23.2	17,678	-0.13%
2021/03/22	11	34.24	8	34.18	34.35	3	17,445	0.02%
2021/03/19	46	33.98	18	34.03	33.85	28	17,615	0.16%
2021/03/18	32	33.62	14	33.85	33.85	18	17,268	0.10%
2021/03/17	2	32.60	0	0.00	32.65	2	16,685	0.01%
2021/03/16	10	32.56	1	32.50	32.60	9	16,767	0.05%
2021/03/15	2.2	32.69	3	32.77	32.60	-0.8	16,836	0.00%
2021/03/12	3	32.37	5	32.40	32.40	-2	16,874	-0.01%
2021/03/11	1	32.20	0	0.00	32.25	1	16,894	0.01%
2021/03/10	0	0.00	2	32.15	32.10	-2	16,992	-0.01%
2021/03/09	0	0.00	6.5	31.83	32.00	-6.5	17,174	-0.04%
2021/03/08	5	31.69	8	31.81	31.80	-3	17,336	-0.02%
2021/03/05	1	31.55	11	31.36	31.65	-10	17,400	-0.06%
2021/03/04	2	31.15	12	31.13	31.35	-10	17,900	-0.06%
2021/03/03	5.3	31.28	1	31.30	31.40	4.3	17,975	0.02%
2021/03/02	6.6	31.73	14	31.71	31.35	-7.4	17,826	-0.04%
2021/02/26	15	31.51	2	31.75	32.00	13	17,634	0.07%
2021/02/25	11	31.89	11	32.04	31.70	0	17,263	0.00%
2021/02/24	1	31.90	7	32.11	31.90	-6	17,199	-0.03%
2021/02/23	13	31.68	6	31.81	31.80	7	17,047	0.04%
2021/02/22	1	31.15	1	31.20	31.30	0	16,982	0.00%
2021/02/19	1	30.75	3	31.17	31.15	-2	17,001	-0.01%
2021/02/17	2.3	31.02	1	31.20	31.00	1.3	17,080	0.01%
2021/02/05	0	0.00	3	30.80	30.80	-3	17,294	-0.02%
2021/02/04	2	30.75	0	0.00	30.75	2	17,281	0.01%
2021/02/02	12	31.23	3.1	31.43	31.15	8.9	17,264	0.05%
2021/02/01	0	0.00	14	30.98	31.10	-14	17,212	-0.08%
2021/01/29	21	31.88	12	31.90	31.25	9	17,075	0.05%
2021/01/28	26.1	32.49	20.4	32.71	32.70	5.7	16,547	0.03%
2021/01/27	24	32.10	23	32.12	32.35	1	15,969	0.01%
2021/01/26	2	31.05	0	0.00	30.85	2	15,400	0.01%
2021/01/25	0	0.00	17	31.12	31.20	-17	15,324	-0.11%
2021/01/22	0	0.00	2	30.68	30.70	-2	15,169	-0.01%
2021/01/21	3	29.98	1	29.90	29.90	2	15,053	0.01%
2021/01/20	18	30.07	2	30.58	30.00	16	15,065	0.11%
2021/01/15	7	31.11	27.7	31.56	31.00	-20.7	14,884	-0.14%
2021/01/14	7	31.44	15	31.54	31.65	-8	14,880	-0.05%
2021/01/13	1	30.90	4	31.14	30.90	-3	14,588	-0.02%
2021/01/12	2	30.75	5	30.64	30.85	-3	14,473	-0.02%
2021/01/11	5	30.78	7	30.82	31.00	-2	14,358	-0.01%
2021/01/08	1	30.95	2	30.78	31.00	-1	14,310	-0.01%
2021/01/07	5	30.50	0	0.00	30.50	5	14,310	0.03%
2021/01/06	8	30.16	103	30.35	30.35	-95	14,332	-0.66%	大賣/
2021/01/05	1	30.45	5	30.45	30.50	-4	14,261	-0.03%
2021/01/04	6	30.92	0.1	30.85	30.80	5.9	14,338	0.04%
2020/12/31	0	0.00	3	31.10	31.00	-3	14,232	-0.02%
2020/12/30	0.6	30.80	1	30.95	31.15	-0.4	14,284	0.00%
2020/12/29	10	31.05	162	31.00	30.95	-152	14,241	-1.07%	大賣/鉅額交易
2020/12/28	171	31.10	2	31.00	31.05	169	14,242	1.19%	大買/鉅額交易
2020/12/25	108	30.65	1	30.75	30.55	107	14,281	0.75%	大買/鉅額交易
2020/12/24	0	0.00	8	30.39	30.65	-8	14,304	-0.06%
2020/12/23	4	30.00	1	30.00	30.00	3	14,316	0.02%
2020/12/22	6	30.00	1	30.40	30.05	5	14,312	0.03%
2020/12/21	5	29.36	26	29.73	30.05	-21	14,500	-0.14%
2020/12/18	20	30.37	42	30.45	30.20	-22	14,448	-0.15%
2020/12/17	8	30.40	2	30.60	30.40	6	14,367	0.04%
2020/12/16	1	30.85	1	30.70	31.05	0	14,155	0.00%
2020/12/15	26	30.28	7	30.11	30.05	19	14,004	0.14%
2020/12/14	11	31.05	41.5	31.09	31.05	-30.5	13,637	-0.22%
2020/12/11	6	31.25	1	31.10	31.60	5	13,407	0.04%
2020/12/10	1	31.75	44.1	31.58	31.65	-43.1	13,431	-0.32%
2020/12/09	8	32.10	0	0.00	32.15	8	13,358	0.06%
2020/12/08	4	32.00	2	31.88	31.80	2	13,298	0.02%
2020/12/07	2	31.40	11	31.55	31.55	-9	13,328	-0.07%
2020/12/04	6	31.12	10	31.11	31.30	-4	13,346	-0.03%
2020/12/03	1	31.05	0	0.00	31.30	1	13,311	0.01%
2020/12/02	29	31.26	10	31.36	31.45	19	13,065	0.15%
2020/12/01	11	30.58	11	30.60	30.65	0	12,992	0.00%
2020/11/30	7	30.95	21	31.12	29.85	-14	12,941	-0.11%
2020/11/27	3	30.80	9	30.78	30.95	-6	12,362	-0.05%
2020/11/26	0	0.00	2	30.25	30.30	-2	12,214	-0.02%
2020/11/25	24	30.24	16	30.06	30.05	8	12,470	0.06%
2020/11/24	14.4	30.27	12	30.28	30.25	2.4	12,502	0.02%
2020/11/23	3.7	30.22	4	30.21	30.10	-0.3	12,574	0.00%
2020/11/20	0	0.00	1	30.05	30.05	-1	12,639	-0.01%
2020/11/19	31	29.90	0	0.00	29.95	31	13,095	0.24%
2020/11/18	3	30.12	1.5	30.15	30.15	1.5	13,270	0.01%
2020/11/17	4.3	30.16	2	30.25	30.30	2.3	13,303	0.02%
2020/11/16	38	30.46	2.7	30.24	30.40	35.3	13,666	0.26%
2020/11/13	3	30.27	31	30.00	30.30	-28	13,937	-0.20%
2020/11/12	7	29.06	2	29.15	29.20	5	13,711	0.04%
2020/11/11	1	29.05	1	29.35	29.45	0	13,805	0.00%
2020/11/10	2	29.25	0	0.00	29.15	2	13,896	0.01%
2020/11/09	0	0.00	3	29.35	29.50	-3	14,204	-0.02%
2020/11/06	0	0.00	1	29.15	29.15	-1	14,334	-0.01%
2020/11/05	5	29.35	0	0.00	29.10	5	14,507	0.03%
2020/11/04	0	0.00	4	29.09	29.00	-4	14,677	-0.03%
2020/11/03	0	0.00	5	28.85	28.75	-5	14,804	-0.03%
2020/11/02	10	28.22	61	28.25	28.35	-51	14,923	-0.34%
2020/10/30	2	28.53	2	28.63	28.50	0	15,195	0.00%
2020/10/29	6	28.71	0	0.00	28.70	6	15,516	0.04%
2020/10/28	10.5	29.11	6.1	29.40	29.15	4.4	15,648	0.03%
2020/10/27	1	29.00	0.1	29.05	29.00	0.9	15,788	0.01%
2020/10/26	3	29.28	5.1	29.27	29.30	-2.1	15,965	-0.01%
2020/10/23	5	28.91	1	28.95	28.85	4	15,965	0.03%
2020/10/22	3	28.53	0	0.00	28.75	3	16,121	0.02%
2020/10/21	4	28.74	0	0.00	28.55	4	16,129	0.02%
2020/10/20	5	29.00	6	29.08	28.95	-1	16,591	-0.01%
2020/10/19	1	28.85	1	28.85	28.80	0	17,134	0.00%
2020/10/16	6	28.80	1	28.85	28.80	5	17,377	0.03%
2020/10/15	19	29.47	10	29.74	29.10	9	17,940	0.05%
2020/10/14	2	29.18	1	29.00	29.05	1	18,796	0.01%
2020/10/13	2	28.55	0	0.00	28.70	2	19,194	0.01%
2020/10/12	12	28.96	4	28.85	28.85	8	19,999	0.04%
2020/10/08	63	29.60	22	29.60	29.70	41	20,058	0.20%
2020/10/07	1	29.35	1	29.35	29.35	0	20,337	0.00%
2020/10/06	1	29.75	5	29.65	29.75	-4	20,617	-0.02%
2020/10/05	2	29.63	0	0.00	29.55	2	20,907	0.01%
2020/09/30	12	29.96	30	29.89	29.80	-18	21,182	-0.08%
2020/09/28	0	0.00	3.2	29.51	29.70	-3.2	22,677	-0.01%
2020/09/25	35	29.02	54	29.08	29.15	-19	23,163	-0.08%
2020/09/24	48.1	28.99	1	29.20	28.85	47.1	23,278	0.20%
2020/09/23	12	29.83	4	30.03	29.95	8	23,293	0.03%
2020/09/22	4.2	29.10	3	29.08	29.10	1.2	23,223	0.00%
2020/09/21	2	29.50	0	29.60	29.50	2	23,384	0.01%
2020/09/18	2	29.78	4	29.78	29.85	-2	23,772	-0.01%
2020/09/17	4	29.75	1	29.65	29.65	3	24,067	0.01%
2020/09/16	10	30.35	3.2	30.38	30.10	6.8	24,572	0.03%
2020/09/15	7	29.79	1	29.75	29.75	6	24,802	0.02%
2020/09/14	1.1	29.62	1	30.05	30.10	0.1	25,480	0.00%
2020/09/11	4	29.59	70	29.98	29.90	-66	26,124	-0.25%
2020/09/10	11	29.97	5.5	30.02	29.80	5.5	26,381	0.02%
2020/09/09	6	30.10	11	30.10	30.45	-5	26,211	-0.02%
2020/09/08	10	30.78	0	0.00	30.70	10	26,220	0.04%
2020/09/07	3	31.28	1	31.25	31.30	2	26,257	0.01%
2020/09/04	1	31.25	5	31.15	31.75	-4	26,490	-0.02%
2020/09/03	4	31.80	0	0.00	31.70	4	26,531	0.02%
2020/09/02	12	32.15	0	0.00	32.25	12	26,768	0.04%
2020/09/01	1	31.95	8	32.45	32.35	-7	26,957	-0.03%
2020/08/31	10	32.58	4	32.36	31.90	6	26,976	0.02%
2020/08/28	4	32.64	2	32.50	32.60	2	26,817	0.01%
2020/08/27	2	33.33	1	33.10	33.15	1	26,914	0.00%
2020/08/26	0	0.00	4.9	33.53	33.60	-4.9	26,905	-0.02%
2020/08/25	9	33.64	12	33.88	34.00	-3	26,848	-0.01%
2020/08/24	2	31.90	12.2	32.35	32.60	-10.2	26,739	-0.04%
2020/08/21	2	31.10	5	31.33	31.30	-3	26,576	-0.01%
2020/08/20	29	31.27	44	31.00	30.90	-15	26,599	-0.06%
2020/08/19	59	32.85	14	32.71	32.40	45	26,146	0.17%
2020/08/18	34	34.43	3	34.27	33.90	31	25,677	0.12%
2020/08/17	32	34.49	6	34.60	34.50	26	25,642	0.10%
2020/08/14	9	34.91	5	35.13	34.75	4	25,563	0.02%
2020/08/13	6.5	35.09	7	35.16	34.85	-0.5	25,531	0.00%
2020/08/12	3	34.37	8	34.52	34.70	-5	25,390	-0.02%
2020/08/11	4	34.00	1	34.05	34.00	3	25,355	0.01%
2020/08/10	3	34.52	12	34.32	34.50	-9	25,399	-0.04%
2020/08/07	1	34.90	17	34.98	34.90	-16	25,411	-0.06%
2020/08/06	5	34.70	2	34.63	34.95	3	25,295	0.01%
2020/08/05	9	35.26	4.1	35.21	34.90	5	25,235	0.02%
2020/08/04	4	34.51	8	34.68	35.00	-4	24,978	-0.02%
2020/08/03	7	34.06	0	0.00	33.85	7	24,798	0.03%
2020/07/31	1	34.50	4	34.88	34.50	-3	24,671	-0.01%
2020/07/30	5	34.33	8	34.54	34.60	-3	24,446	-0.01%
2020/07/29	4	33.73	9	33.85	33.80	-5	24,306	-0.02%
2020/07/28	3	33.45	14	33.83	33.25	-11	24,304	-0.05%
2020/07/27	11	33.40	21	33.50	33.25	-10	24,479	-0.04%
2020/07/24	39	34.18	11	34.70	34.10	28	24,440	0.11%
2020/07/23	17	35.42	37	35.50	35.60	-20	23,976	-0.08%
2020/07/22	5	34.14	6	34.26	34.25	-1	23,476	0.00%
2020/07/21	22	33.90	12	33.88	33.90	10	23,295	0.04%
2020/07/20	28.1	32.91	16	33.03	32.95	12.1	22,719	0.05%
2020/07/17	71	35.75	4	35.85	35.80	67	21,717	0.31%
2020/07/16	2.1	35.81	16.4	35.34	36.00	-14.3	21,458	-0.07%
2020/07/15	4	34.06	8	34.23	34.05	-4	20,700	-0.02%
2020/07/14	11.5	34.04	9	34.13	34.10	2.5	20,543	0.01%
2020/07/13	9	34.14	16.1	33.77	34.20	-7.1	20,361	-0.03%
2020/07/10	25.1	32.68	3	32.73	32.55	22.1	20,175	0.11%
2020/07/09	35	33.97	38.1	33.66	33.40	-3.1	20,251	-0.02%
2020/07/08	19.1	33.38	23	33.21	33.45	-3.9	19,957	-0.02%
2020/07/07	23	34.79	7	36.11	34.50	16	19,252	0.08%
2020/07/06	9	38.24	23.1	38.26	38.65	-14.1	18,297	-0.08%
2020/07/03	11	37.20	8	37.37	37.20	3	17,841	0.02%
2020/07/02	5.2	37.15	8.4	37.06	37.15	-3.2	17,796	-0.02%
2020/07/01	14	37.03	6	36.54	36.80	8	17,701	0.05%
2020/06/30	3	35.83	0.3	35.70	35.80	2.7	17,522	0.02%
2020/06/29	1	35.55	0	0.00	35.65	1	17,474	0.01%
2020/06/24	4	35.94	5	36.00	35.65	-1	17,243	-0.01%
2020/06/23	16	35.35	19.5	35.84	36.00	-3.5	17,191	-0.02%
2020/06/22	0	0.00	41	35.00	34.80	-41	17,223	-0.24%
2020/06/19	4	34.93	39	34.53	34.65	-35	16,876	-0.21%
2020/06/18	33.4	33.77	26.1	33.91	34.00	7.3	16,268	0.04%
2020/06/17	6	32.10	10.5	32.13	32.25	-4.5	15,614	-0.03%
2020/06/16	0	0.00	9	31.42	31.45	-9	15,581	-0.06%
2020/06/15	3	31.85	4	31.43	31.10	-1	15,850	-0.01%
2020/06/12	7	29.79	49	30.06	30.70	-42	15,963	-0.26%
2020/06/11	7	31.37	22	31.43	30.65	-15	16,131	-0.09%
2020/06/10	5	31.32	19	31.44	31.45	-14	16,046	-0.09%
2020/06/09	7.4	31.13	18.6	31.25	31.15	-11.2	16,115	-0.07%
2020/06/08	2	29.95	15	30.16	30.45	-13	16,095	-0.08%
2020/06/05	1	29.80	0	29.65	29.80	1	15,920	0.01%
2020/06/04	5.6	29.79	1	29.75	29.85	4.6	15,885	0.03%
2020/06/03	1	29.40	7.2	29.61	29.55	-6.2	15,994	-0.04%
2020/06/02	5	29.20	6	29.14	29.15	-1	15,975	-0.01%
2020/06/01	0	0.00	1.3	28.93	29.00	-1.3	15,911	-0.01%
2020/05/29	1	28.20	10	28.25	28.60	-9	15,862	-0.06%
2020/05/28	1	28.80	1	28.85	28.50	0	15,593	0.00%
2020/05/27	11	28.40	12	28.45	28.60	-1	15,671	-0.01%
2020/05/25	3	27.90	0	0.00	28.20	3	15,661	0.02%
2020/05/22	1	28.10	4	28.39	28.40	-3	15,642	-0.02%
2020/05/21	0	0.00	10	28.30	28.35	-10	15,516	-0.06%
2020/05/20	4.5	28.33	5	28.40	28.15	-0.5	15,471	0.00%
2020/05/19	0	0.00	20	28.17	28.30	-20	15,304	-0.13%
2020/05/18	1	27.45	3	27.85	27.55	-2	15,109	-0.01%
2020/05/15	13	28.03	4	28.09	28.10	9	14,963	0.06%
2020/05/14	3	27.97	14	28.00	27.95	-11	14,826	-0.07%
2020/05/13	0	0.00	5	27.65	27.55	-5	14,627	-0.03%
2020/05/12	17	27.55	3	27.60	27.50	14	14,527	0.10%
2020/05/11	3	27.85	27.2	27.78	27.80	-24.2	14,438	-0.17%
2020/05/08	3	27.55	5	27.85	27.45	-2	14,348	-0.01%
2020/05/07	1	27.70	12.1	27.71	27.70	-11.1	14,148	-0.08%
2020/05/06	5	27.75	0	0.00	27.80	5	14,116	0.04%
2020/05/05	6	27.87	1	28.00	27.75	5	14,084	0.04%
2020/05/04	2	27.48	0.3	27.85	27.85	1.8	14,076	0.01%
2020/04/30	6.2	28.18	29	28.07	28.25	-22.8	14,023	-0.16%
2020/04/29	10	27.55	10.8	27.42	27.70	-0.8	13,812	-0.01%
2020/04/28	8	26.71	14	26.74	26.90	-6	13,693	-0.04%
2020/04/27	12	26.47	16	26.48	26.50	-4	14,075	-0.03%
2020/04/24	15	26.00	0	0.00	26.00	15	14,009	0.11%
2020/04/23	0	0.00	1	25.95	26.00	-1	14,093	-0.01%
2020/04/22	1	25.55	3	25.47	25.55	-2	14,082	-0.01%
2020/04/21	2	25.30	2	25.33	25.30	0	14,140	0.00%
2020/04/20	3	25.98	2	26.00	26.00	1	14,000	0.01%
2020/04/17	41.1	26.51	7	26.24	26.05	34.1	13,943	0.24%
2020/04/16	8.1	26.14	2	26.10	26.20	6.1	13,857	0.04%
2020/04/15	15	26.53	3	26.42	26.50	12	13,799	0.09%
2020/04/14	2	26.80	27	26.51	26.70	-25	13,667	-0.18%
2020/04/13	0	0.00	2	25.63	25.65	-2	13,389	-0.01%
2020/04/10	2	25.20	3	25.22	25.25	-1	13,364	-0.01%
2020/04/09	29	25.16	2	25.30	25.05	27	13,461	0.20%
2020/04/08	10	25.17	5	25.10	25.10	5	13,400	0.04%
2020/04/07	7	25.44	1	25.70	25.20	6	13,319	0.05%
2020/04/06	4	25.00	6	25.13	25.15	-2	13,189	-0.02%
2020/04/01	12	24.40	8	24.38	24.40	4	12,942	0.03%
2020/03/31	5	24.23	10	24.26	24.50	-5	12,762	-0.04%
2020/03/30	21	23.83	22	23.72	23.85	-1	12,531	-0.01%
2020/03/27	25	24.18	32	23.90	23.75	-7	12,401	-0.06%
2020/03/26	28	24.09	112	24.18	24.00	-84	12,097	-0.69%	大賣/
2020/03/25	1	23.20	18	23.20	23.20	-17	11,530	-0.15%
2020/03/24	40	21.10	28	20.99	21.10	12	11,524	0.10%
2020/03/23	13	19.10	0	0.00	19.20	13	11,424	0.11%
2020/03/20	6	19.95	32	20.29	20.40	-26	11,436	-0.23%
2020/03/19	12	18.95	5	18.92	18.65	7	11,212	0.06%
2020/03/18	16	20.33	1	20.75	20.10	15	10,953	0.14%
2020/03/17	76.1	21.42	41	20.91	20.80	35.1	10,800	0.32%
2020/03/16	13	22.68	0	0.00	22.15	13	10,897	0.12%
2020/03/13	14.1	21.96	9	22.40	23.00	5.1	10,808	0.05%
2020/03/12	22	23.64	10	24.20	23.65	12	10,546	0.11%
2020/03/11	3	25.07	1	24.80	24.70	2	10,399	0.02%
2020/03/10	9	24.60	1	24.95	25.05	8	10,345	0.08%
2020/03/09	7	25.57	0	0.00	25.30	7	10,423	0.07%
2020/03/06	27	26.33	4	26.25	26.25	23	10,701	0.21%
2020/03/05	0	0.00	0.1	27.15	27.20	-0.1	10,607	0.00%
2020/03/03	0.2	26.90	1.2	26.99	26.90	-1	10,713	-0.01%
2020/03/02	7	26.53	3	26.73	26.55	4	10,732	0.04%
2020/02/27	1	27.05	5	27.14	27.05	-4	10,841	-0.04%
2020/02/26	1	27.40	0	0.00	27.10	1	10,759	0.01%
2020/02/25	1	27.25	8	27.28	27.25	-7	10,791	-0.06%
2020/02/24	1	27.35	0	0.00	27.45	1	10,898	0.01%
2020/02/21	3	27.92	0	0.00	27.90	3	10,999	0.03%
2020/02/20	1	28.05	3	28.02	28.10	-2	11,198	-0.02%
2020/02/19	2	28.18	4	28.06	28.10	-2	11,376	-0.02%
2020/02/17	5	27.81	2	27.90	27.60	3	12,063	0.02%
2020/02/14	0	0.00	1	28.35	28.30	-1	12,350	-0.01%
2020/02/13	0	0.00	5	28.40	28.30	-5	12,462	-0.04%
2020/02/12	2	28.18	8	28.18	28.25	-6	12,603	-0.05%
2020/02/11	2	28.00	2	28.03	28.00	0	12,951	0.00%
2020/02/10	10	27.79	1	27.95	27.95	9	13,055	0.07%
2020/02/07	0	0.00	3	28.30	28.25	-3	13,396	-0.02%
2020/02/06	1	28.10	2.1	28.25	28.25	-1.1	13,598	-0.01%
2020/02/05	2	27.63	0	0.00	27.80	2	13,831	0.01%
2020/02/04	0	0.00	1	27.75	28.00	-1	13,873	-0.01%
2020/02/03	3	26.70	0	0.00	27.00	3	14,180	0.02%
2020/01/31	6	27.49	0	0.00	27.25	6	14,150	0.04%
2020/01/30	2	27.20	9	27.21	27.20	-7	14,227	-0.05%
2020/01/17	0	0.00	3	29.30	29.30	-3	14,035	-0.02%
2020/01/16	1	28.75	0	0.00	28.90	1	14,048	0.01%
2020/01/15	0	0.00	5	29.19	28.90	-5	14,243	-0.04%
2020/01/14	0	0.00	2	28.45	28.85	-2	14,230	-0.01%
2020/01/13	2	28.85	0	0.00	28.75	2	14,328	0.01%
2020/01/10	0	0.00	2	28.73	28.75	-2	14,387	-0.01%
2020/01/09	0	0.00	3	28.77	28.70	-3	14,426	-0.02%
2020/01/07	2	28.15	10	28.23	28.50	-8	14,568	-0.05%
2020/01/06	2	28.03	16	28.08	28.00	-14	14,593	-0.10%
2020/01/03	6	28.60	2	28.45	28.30	4	14,687	0.03%
2020/01/02	5	28.37	11	28.30	28.40	-6	14,707	-0.04%
2019/12/31	2.9	28.35	5	28.30	28.35	-2.1	14,712	-0.01%
2019/12/30	2	28.58	0	0.00	28.60	2	14,838	0.01%
2019/12/25	3	29.08	4	29.20	29.10	-1	15,064	-0.01%
2019/12/24	0	0.00	15	28.87	28.70	-15	15,224	-0.10%
2019/12/23	0	0.00	3	29.20	29.15	-3	15,260	-0.02%
2019/12/20	10	29.75	1	29.70	29.50	9	15,401	0.06%
2019/12/19	0	0.00	2.6	29.72	29.75	-2.6	15,800	-0.02%
2019/12/18	5	29.80	3	29.80	29.85	2	16,361	0.01%
2019/12/17	0	0.00	36	29.80	29.80	-36	16,488	-0.22%
2019/12/16	15.1	29.55	13	29.47	29.30	2.1	16,446	0.01%
2019/12/13	0	0.00	5.2	29.78	29.85	-5.2	16,464	-0.03%
2019/12/12	2	29.75	13	29.82	29.60	-11	16,528	-0.07%
2019/12/11	6	29.65	13	29.81	29.50	-7	16,473	-0.04%
2019/12/10	0	0.00	10	29.35	29.45	-10	16,087	-0.06%
2019/12/09	4	29.40	3	29.20	29.20	1	16,067	0.01%
2019/12/06	7	29.15	9	29.34	29.20	-2	16,193	-0.01%
2019/12/05	0	0.00	2	29.00	29.00	-2	16,010	-0.01%
2019/12/04	0	0.00	1	29.00	29.00	-1	16,134	-0.01%
2019/12/03	8	28.55	12.7	28.84	28.90	-4.7	16,043	-0.03%
2019/12/02	3	27.90	2.7	27.55	27.80	0.3	15,582	0.00%
2019/11/29	2	27.75	7	28.10	27.70	-5	15,501	-0.03%
2019/11/28	14	28.59	0	0.00	28.55	14	15,398	0.09%
2019/11/27	8	28.60	1	28.95	29.00	7	15,720	0.04%
2019/11/26	0	0.00	4	28.75	28.90	-4	15,593	-0.03%
2019/11/25	3	28.80	0	0.00	28.95	3	15,329	0.02%
2019/11/22	0	0.00	7	29.16	29.20	-7	15,395	-0.05%
2019/11/21	4	28.94	2	28.93	29.10	2	15,428	0.01%
2019/11/20	1	29.45	5.2	29.34	29.40	-4.2	15,357	-0.03%
2019/11/19	8	29.08	21.3	29.14	29.25	-13.3	15,375	-0.09%
2019/11/18	0	0.00	4	29.03	29.00	-4	15,283	-0.03%
2019/11/15	9	28.82	16	28.98	28.65	-7	15,348	-0.05%
2019/11/14	2	28.28	6	28.32	28.45	-4	14,816	-0.03%
2019/11/13	2	28.03	24.1	27.89	28.15	-22.1	14,716	-0.15%
2019/11/12	5	27.88	19	27.84	27.80	-14	14,432	-0.10%
2019/11/11	1	27.85	7	28.09	27.90	-6	14,370	-0.04%
2019/11/08	41	28.31	11.1	28.28	28.35	29.9	14,454	0.21%
2019/11/07	2	27.50	2	27.45	27.40	0	14,066	0.00%
2019/11/06	14	27.12	5	27.04	27.25	9	13,955	0.06%
2019/11/05	27	28.18	7.1	27.72	27.85	19.9	13,638	0.15%
2019/11/04	4	28.40	8	28.37	28.40	-4	13,530	-0.03%
2019/11/01	3	28.03	13	27.80	28.00	-10	13,342	-0.07%
2019/10/31	7	27.94	14	28.01	27.95	-7	13,405	-0.05%
2019/10/30	4	27.59	0	0.00	27.45	4	13,076	0.03%
2019/10/29	2	27.65	4.1	27.44	27.40	-2.1	13,054	-0.02%
2019/10/28	15	27.87	7.1	27.86	27.80	7.9	12,961	0.06%
2019/10/25	1	27.40	7.2	27.36	27.50	-6.2	12,842	-0.05%
2019/10/24	1	27.25	3	27.20	27.35	-2	12,854	-0.02%
2019/10/23	1	27.50	32	27.08	27.20	-31	12,839	-0.24%
2019/10/22	24	26.90	1.7	26.84	26.85	22.3	12,684	0.18%
2019/10/21	3	26.70	23	26.60	26.70	-20	12,887	-0.16%
2019/10/18	0	0.00	7	26.41	26.35	-7	13,179	-0.05%
2019/10/17	1	26.45	5	26.45	26.50	-4	13,667	-0.03%
2019/10/16	1	26.40	10	26.32	26.50	-9	13,844	-0.07%
2019/10/14	0	0.00	10.2	26.32	26.30	-10.2	13,859	-0.07%
2019/10/09	0	0.00	2.3	26.24	26.10	-2.3	13,797	-0.02%
2019/10/08	0	0.00	3	26.37	26.25	-3	13,737	-0.02%
2019/10/07	3.5	26.22	20.7	26.16	26.20	-17.2	13,745	-0.12%
2019/10/04	1.5	26.10	1.6	26.16	26.15	-0.1	13,782	0.00%
2019/10/03	1	25.60	2	25.83	25.90	-1	13,608	-0.01%
2019/10/02	2	25.40	2	25.48	25.50	0	13,621	0.00%
2019/10/01	2	25.63	11	25.60	25.70	-9	13,533	-0.07%
2019/09/27	1.1	25.43	39	25.24	25.05	-38	13,417	-0.28%
2019/09/26	4	26.13	2	26.10	26.00	2	13,272	0.02%
2019/09/25	1	26.15	13.1	26.10	26.20	-12.1	13,181	-0.09%
2019/09/24	77	26.42	19	26.20	26.10	58	13,081	0.44%
2019/09/23	12	26.07	21.2	25.91	26.00	-9.2	12,571	-0.07%
2019/09/20	1	25.30	1	25.30	25.20	0	12,048	0.00%
2019/09/19	0	0.00	1	25.20	25.15	-1	11,799	-0.01%
2019/09/18	0	0.00	7	25.14	25.15	-7	11,715	-0.06%
2019/09/17	1	24.70	4	24.83	24.90	-3	11,552	-0.03%
2019/09/16	1	24.35	0	0.00	24.50	1	11,464	0.01%
2019/09/12	1	24.65	1.1	24.69	24.60	-0.1	11,424	0.00%
2019/09/11	0	0.00	2	25.08	24.95	-2	11,491	-0.02%
2019/09/10	0	0.00	4	25.06	25.10	-4	11,467	-0.03%
2019/09/06	1	24.90	2	25.08	25.00	-1	11,269	-0.01%
2019/09/05	1	24.85	0	0.00	24.85	1	11,122	0.01%
2019/09/03	2	24.95	0	0.00	24.75	2	11,124	0.02%
2019/09/02	1	24.90	2	24.85	24.80	-1	11,532	-0.01%
2019/08/30	0	0.00	16	24.82	24.90	-16	11,450	-0.14%
2019/08/28	1	24.40	0	24.25	24.35	1	11,218	0.01%
2019/08/27	1	24.50	0	0.00	24.40	1	11,426	0.01%
2019/08/26	0	0.00	4	23.99	24.30	-4	12,069	-0.03%
2019/08/23	0	0.00	37.6	24.55	24.50	-37.6	11,948	-0.31%
2019/08/22	1	24.45	2	24.40	24.55	-1	11,966	-0.01%
2019/08/20	0	0.00	8	24.20	24.25	-8	11,908	-0.07%
2019/08/19	0	0.00	11	23.61	23.70	-11	11,779	-0.09%
2019/08/16	0	0.00	8	23.62	23.60	-8	11,818	-0.07%
2019/08/15	1	23.15	4	23.34	23.50	-3	11,715	-0.03%
2019/08/14	24	23.71	21	23.56	23.55	3	11,736	0.03%
2019/08/13	3	23.32	17	23.19	23.35	-14	11,695	-0.12%
2019/08/12	10	22.55	2	22.55	22.50	8	11,628	0.07%
2019/08/08	2	22.43	3	22.45	22.40	-1	11,803	-0.01%
2019/08/07	6	22.29	1	22.30	22.30	5	11,897	0.04%
2019/08/06	18	22.05	28	22.03	22.30	-10	12,198	-0.08%
2019/08/05	4	22.54	0	0.00	22.45	4	12,441	0.03%
2019/08/02	5	22.76	2	22.80	22.80	3	12,476	0.02%
2019/07/30	5	23.55	3	23.58	23.55	2	12,454	0.02%
2019/07/29	14	23.34	0	0.00	23.45	14	12,455	0.11%
2019/07/26	3	23.47	1	23.40	23.40	2	12,371	0.02%
2019/07/25	6	24.10	1	23.90	23.85	5	12,380	0.04%
2019/07/24	1	24.40	10	24.30	24.15	-9	12,430	-0.07%
2019/07/23	0	0.00	12	24.18	24.40	-12	12,412	-0.10%
2019/07/22	20	23.85	2	23.80	23.70	18	12,132	0.15%
2019/07/19	6	25.33	0	0.00	25.30	6	11,735	0.05%
2019/07/18	29	25.11	2	25.20	25.10	27	11,203	0.24%
2019/07/17	0	0.00	6.9	24.99	25.00	-6.9	11,151	-0.06%
2019/07/16	0	0.00	1	25.15	25.15	-1	11,174	-0.01%
2019/07/15	33	25.08	2	25.10	25.05	31	11,285	0.27%
2019/07/12	0	0.00	1.1	25.13	25.05	-1.1	11,573	-0.01%
2019/07/11	0	0.00	11	24.94	24.90	-11	11,869	-0.09%
2019/07/10	0	0.00	1.3	24.66	24.75	-1.3	12,204	-0.01%
2019/07/09	0	0.00	6.1	24.39	24.35	-6.1	12,318	-0.05%
2019/07/08	0	0.00	16	24.43	24.50	-16	12,482	-0.13%
2019/07/05	2	24.18	5	24.20	24.15	-3	12,679	-0.02%
2019/07/04	3	24.20	16	24.22	24.30	-13	12,992	-0.10%
2019/07/01	20	24.35	0.1	24.25	24.30	19.9	14,354	0.14%
2019/06/28	5	24.15	0	0.00	24.20	5	14,718	0.03%
2019/06/27	3	24.20	2.5	24.27	24.30	0.5	14,990	0.00%
2019/06/25	0	0.00	6	23.98	23.90	-6	15,637	-0.04%
2019/06/21	0	0.00	3	24.05	23.95	-3	18,037	-0.02%
2019/06/20	0	0.00	6	24.05	23.95	-6	18,336	-0.03%
2019/06/19	2	23.70	12	23.96	24.05	-10	18,417	-0.05%
2019/06/18	0.1	23.70	0	0.00	23.80	0.1	18,355	0.00%
2019/06/14	0	0.00	20	23.65	23.75	-20	18,554	-0.11%
2019/06/12	0	0.00	1	23.95	23.90	-1	18,891	-0.01%
2019/06/11	5	23.82	6	23.80	23.80	-1	18,974	-0.01%
2019/06/10	2	24.05	43	24.12	24.10	-41	18,880	-0.22%
2019/06/06	0	0.00	2	22.65	22.85	-2	18,457	-0.01%
2019/06/05	2	22.78	8	22.81	22.95	-6	18,424	-0.03%
2019/06/04	0	0.00	3	22.47	22.45	-3	18,383	-0.02%
2019/06/03	6	22.08	2	22.40	22.15	4	18,382	0.02%
2019/05/31	28	22.33	21	22.53	22.50	7	18,145	0.04%
2019/05/30	0	0.00	11	23.45	23.40	-11	17,344	-0.06%
2019/05/29	4	23.14	1	23.40	23.10	3	17,420	0.02%
2019/05/28	0	0.00	9.7	23.40	23.80	-9.7	17,369	-0.06%
2019/05/27	0	0.00	3	22.87	23.05	-3	17,195	-0.02%
2019/05/24	0	0.00	2	23.20	22.95	-2	17,216	-0.01%
2019/05/23	4.1	22.81	0	0.00	23.10	4.1	17,142	0.02%
2019/05/21	0	0.00	14	22.90	22.95	-14	17,077	-0.08%
2019/05/20	0	0.00	13	22.72	22.65	-13	16,949	-0.08%
2019/05/17	2	22.65	0.2	22.60	22.55	1.8	16,891	0.01%
2019/05/16	2	23.05	0	0.00	23.00	2	16,731	0.01%
2019/05/15	5	23.55	0	0.00	23.50	5	16,585	0.03%
2019/05/14	23.1	22.45	0	0.00	23.20	23.1	16,539	0.14%
2019/05/13	29	23.37	10	23.50	23.05	19	16,265	0.12%
2019/05/10	2	24.20	6	24.40	24.55	-4	15,941	-0.03%
2019/05/09	0	0.00	0.3	24.60	24.55	-0.3	15,889	0.00%
2019/05/08	5	25.05	22	25.37	25.45	-17	15,766	-0.11%
2019/05/07	0.5	25.35	22	25.21	25.50	-21.5	15,905	-0.14%
2019/05/06	10	24.95	4	24.90	24.90	6	16,503	0.04%
2019/05/03	4	25.55	4	25.60	25.65	0	16,426	0.00%
2019/05/02	8	25.69	4.1	25.73	25.55	3.9	16,404	0.02%
2019/04/30	3	25.15	31	25.38	25.60	-28	16,271	-0.17%
2019/04/29	10	25.30	14	24.70	24.95	-4	16,103	-0.02%
2019/04/26	1	25.25	1	25.10	25.25	0	16,098	0.00%
2019/04/25	0	0.00	1	25.20	25.35	-1	16,093	-0.01%
2019/04/24	5.5	25.19	2	25.38	25.25	3.5	16,042	0.02%
2019/04/23	0.7	25.10	23	24.92	25.25	-22.3	16,059	-0.14%
2019/04/22	8	25.16	61	25.17	25.15	-53	15,843	-0.33%
2019/04/19	7	25.44	10	25.34	25.35	-3	15,637	-0.02%
2019/04/18	15	25.82	41.1	25.81	25.70	-26.1	15,442	-0.17%
2019/04/17	13.1	26.13	18.1	26.19	25.75	-4.9	15,131	-0.03%
2019/04/16	7.6	25.95	80	25.96	26.00	-72.4	14,747	-0.49%
2019/04/15	0	0.00	5	25.45	25.45	-5	14,327	-0.03%
2019/04/12	0	0.00	12	25.22	25.20	-12	14,136	-0.08%
2019/04/11	25	25.27	44	25.30	25.25	-19	13,960	-0.14%
2019/04/10	0	0.00	7	25.06	25.15	-7	13,627	-0.05%
2019/04/09	5	24.85	21	24.85	24.90	-16	13,305	-0.12%
2019/04/08	32	25.01	45	25.00	25.10	-13	12,986	-0.10%
2019/04/03	18	24.60	14	24.55	24.60	4	12,377	0.03%
2019/04/02	0	0.00	2	24.15	24.15	-2	11,849	-0.02%
2019/04/01	6	23.95	9	23.95	23.95	-3	11,455	-0.03%
2019/03/29	5	23.66	16	23.74	23.70	-11	11,079	-0.10%
2019/03/28	7	23.79	19	23.75	23.75	-12	10,799	-0.11%
2019/03/27	29.8	23.80	63	23.88	23.75	-33.2	10,385	-0.32%
2019/03/26	41	22.77	27	22.75	22.95	14	8,924	0.16%
2019/03/25	2	22.20	20	22.00	22.25	-18	7,985	-0.23%
2019/03/21	0	0.00	2	21.55	21.50	-2	7,375	-0.03%
2019/03/20	0	0.00	4	21.40	21.45	-4	7,320	-0.05%
2019/03/19	5	21.35	1	21.45	21.40	4	7,288	0.05%
2019/03/18	1	20.85	0	0.00	21.10	1	7,127	0.01%
2019/03/15	1	21.10	0	0.00	20.70	1	7,122	0.01%
2019/03/14	3	21.38	4	21.33	21.20	-1	6,784	-0.01%
2019/03/13	1	21.00	0	0.00	21.00	1	6,751	0.01%
2019/03/12	5	20.75	0	20.95	20.95	5	6,778	0.07%
2019/03/11	1	20.65	0	0.00	20.65	1	6,805	0.01%
2019/03/08	3	20.75	0	0.00	20.65	3	6,954	0.04%
2019/03/07	4	20.95	18	21.01	21.00	-14	6,980	-0.20%
2019/03/06	10	21.23	0	0.00	21.20	10	6,975	0.14%
2019/03/05	1	21.25	0	0.00	21.20	1	7,029	0.01%
2019/03/04	1	20.95	0	0.00	21.25	1	7,118	0.01%
2019/02/27	1	21.20	1	21.30	21.35	0	7,021	0.00%
2019/02/25	9	21.31	6	21.33	21.40	3	6,886	0.04%
2019/02/22	3	21.25	0	0.00	21.30	3	6,911	0.04%
2019/02/21	0	0.00	3	21.17	21.15	-3	6,981	-0.04%
2019/02/20	10	21.15	0	0.00	21.20	10	7,015	0.14%
2019/02/19	0	0.00	1	21.15	21.15	-1	7,018	-0.01%
2019/02/18	1.5	21.02	0	0.00	21.10	1.5	7,180	0.02%
2019/02/15	5	21.09	0	0.00	21.00	5	7,222	0.07%
2019/02/13	14	21.10	0	0.00	21.15	14	7,309	0.19%
2019/02/12	0	0.00	1	21.15	21.10	-1	7,220	-0.01%
2019/02/11	0	0.00	12	21.29	21.30	-12	7,158	-0.17%
2019/01/30	2	21.05	3	21.15	21.10	-1	7,106	-0.01%
2019/01/29	3	21.03	3	20.95	21.00	0	7,104	0.00%
2019/01/28	29	21.39	1	21.30	21.30	28	7,115	0.39%
2019/01/25	3	21.03	5	20.99	21.30	-2	7,064	-0.03%
2019/01/24	1	20.50	23	20.19	20.50	-22	6,412	-0.34%
2019/01/23	0	0.00	1	19.95	20.00	-1	6,466	-0.02%
2019/01/22	0	0.00	33	20.00	20.00	-33	6,447	-0.51%
2019/01/21	0	0.00	1	19.90	20.00	-1	6,511	-0.02%
2019/01/18	2	20.10	3	20.00	20.10	-1	6,609	-0.02%
2019/01/17	0.9	19.80	3.2	19.82	19.80	-2.3	6,717	-0.03%
2019/01/16	0	0.00	1	19.70	19.75	-1	6,767	-0.01%
2019/01/15	1	19.65	6	19.63	19.70	-5	6,793	-0.07%
2019/01/14	24	19.33	0	0.00	19.40	24	6,741	0.36%
2019/01/11	21	19.31	1	19.30	19.35	20	6,793	0.29%
2019/01/10	2	19.30	1.3	19.26	19.30	0.7	6,780	0.01%
2019/01/09	0	0.00	2	19.35	19.40	-2	6,802	-0.03%
2019/01/08	1	19.00	0	0.00	19.00	1	6,849	0.01%
2019/01/07	0	0.00	1	19.20	19.15	-1	6,925	-0.01%
2019/01/03	1	18.85	0	0.00	18.95	1	7,581	0.01%
2019/01/02	1	18.90	0	0.00	18.90	1	7,684	0.01%
2018/12/28	1	18.95	1	19.10	19.10	0	7,901	0.00%
2018/12/25	0	0.00	6	18.80	18.75	-6	8,407	-0.07%
2018/12/20	5	18.71	0	0.00	18.75	5	8,538	0.06%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/17	0	0.00	1	19.05	19.10	-1	8,654	-0.01%
2018/12/14	0	19.20	0	0.00	19.20	0	8,665	0.00%
2018/12/13	1	19.20	0	0.00	19.25	1	8,785	0.01%
2018/12/12	0	0.00	2	19.10	19.10	-2	9,116	-0.02%
2018/12/10	36	18.81	0	0.00	18.85	36	9,419	0.38%
2018/12/07	3	19.10	0	0.00	19.10	3	9,415	0.03%
2018/12/06	5	19.02	0	0.00	19.00	5	9,480	0.05%
2018/12/05	28	19.85	0	0.00	19.70	28	9,434	0.30%
2018/12/04	5	20.05	0	0.00	20.15	5	9,642	0.05%
2018/12/03	3	19.95	1	20.10	20.10	2	9,660	0.02%
2018/11/30	5	19.60	2	19.60	19.55	3	9,500	0.03%
2018/11/29	1	19.55	39	19.56	19.55	-38	9,462	-0.40%
2018/11/28	0	0.00	0.2	19.50	19.50	-0.2	9,397	0.00%
2018/11/27	0	0.00	4	19.15	19.45	-4	9,359	-0.04%
2018/11/26	4	18.98	0	0.00	18.95	4	9,379	0.04%
2018/11/22	0	0.00	0	18.90	18.95	0	9,425	0.00%
2018/11/20	2	19.20	1	19.15	19.15	1	9,480	0.01%
2018/11/19	2.3	19.39	9	19.65	19.70	-6.8	9,441	-0.07%
2018/11/16	2	19.20	2	19.30	19.35	0	9,402	0.00%
2018/11/15	0	0.00	5	18.96	19.30	-5	9,380	-0.05%
2018/11/14	2	18.55	0	0.00	18.55	2	9,240	0.02%
2018/11/13	0	0.00	2	18.55	18.90	-2	9,247	-0.02%
2018/11/12	5	19.01	0	0.00	19.05	5	9,272	0.05%
2018/11/07	0	0.00	8.1	18.70	18.85	-8.1	9,384	-0.09%
2018/11/02	1	18.60	1	18.65	18.55	0	9,374	0.00%
2018/10/31	5	18.44	15	18.21	18.90	-10	9,220	-0.11%
2018/10/30	1	18.00	0	0.00	18.00	1	9,115	0.01%
2018/10/29	5	18.10	0	0.00	18.05	5	9,168	0.05%
2018/10/26	5	17.85	16.1	18.10	18.20	-11.1	9,224	-0.12%
2018/10/25	0	0.00	3	17.82	17.80	-3	9,478	-0.03%
2018/10/24	10	17.40	1.6	17.79	17.85	8.4	9,787	0.09%
2018/10/23	17	17.50	0	0.00	17.60	17	9,879	0.17%
2018/10/22	4	17.50	1	17.70	17.50	3	10,013	0.03%
2018/10/19	11	17.16	0	0.00	17.55	11	10,149	0.11%
2018/10/17	1	17.55	0	0.00	17.55	1	10,214	0.01%
2018/10/16	6	17.45	0	0.00	17.50	6	10,373	0.06%
2018/10/12	0	0.00	42	16.98	17.90	-42	10,633	-0.39%
2018/10/11	15	17.13	20	17.05	17.00	-5	10,687	-0.05%
2018/10/09	2	18.25	0	0.00	18.20	2	10,898	0.02%
2018/10/08	6.7	18.19	0.1	18.40	18.25	6.6	10,918	0.06%
2018/10/05	3	18.88	2	18.60	18.65	1	10,818	0.01%
2018/10/04	0	0.00	10	19.60	19.50	-10	10,568	-0.09%
2018/10/03	4	19.80	0	0.00	19.75	4	10,558	0.04%
2018/10/02	11	19.94	0	0.00	19.85	11	10,591	0.10%
2018/10/01	17	19.97	0	0.00	19.90	17	10,760	0.16%
2018/09/28	2	20.00	0	0.00	19.90	2	10,955	0.02%
2018/09/25	0	20.00	0	0.00	19.95	0	11,850	0.00%
2018/09/20	10	19.76	4	19.74	19.70	6	11,897	0.05%
2018/09/19	5	19.77	1	19.75	19.75	4	12,040	0.03%
2018/09/18	15	19.74	125	19.87	19.55	-110	12,009	-0.92%	大賣/鉅額交易
2018/09/17	55.5	20.10	1.6	20.16	20.10	53.9	11,833	0.46%
2018/09/14	54	20.15	4	20.29	20.50	50	11,705	0.43%
2018/09/13	0	0.00	1	20.40	20.40	-1	11,559	-0.01%
2018/09/12	1.3	20.27	33	20.50	20.20	-31.7	11,603	-0.27%
2018/09/11	74	20.37	2	20.50	20.50	72	11,681	0.62%
2018/09/10	9.4	20.32	0	0.00	20.20	9.4	11,925	0.08%
2018/09/07	4	21.19	1	21.15	21.20	3	11,970	0.03%
2018/09/06	5	21.35	0	0.00	21.35	5	11,988	0.04%
2018/09/05	3	21.45	0	0.00	21.45	3	12,140	0.02%
2018/09/04	0	0.00	1	21.60	21.60	-1	12,217	-0.01%
2018/09/03	0	21.80	1	21.70	21.60	-1	12,343	-0.01%
2018/08/31	6	21.54	0.1	21.95	21.75	5.9	12,387	0.05%
2018/08/29	0	0.00	0	21.90	21.70	0	12,476	0.00%
2018/08/28	1	21.45	2	21.50	21.45	-1	12,600	-0.01%
2018/08/27	4	21.30	2	21.35	21.35	2	12,847	0.02%
2018/08/24	4	21.26	0.1	21.50	21.30	3.9	12,975	0.03%
2018/08/23	20	21.40	0	0.00	21.45	20	13,335	0.15%
2018/08/22	5	21.35	2	21.35	21.35	3	13,642	0.02%
2018/08/21	8	21.34	5	21.40	21.40	3	13,769	0.02%
2018/08/20	3	21.23	0	0.00	21.20	3	13,840	0.02%
2018/08/17	2	21.30	0	0.00	21.20	2	13,924	0.01%
2018/08/16	6	21.36	1	21.45	21.35	5	13,968	0.04%
2018/08/15	6	21.65	0	0.00	21.55	6	14,117	0.04%
2018/08/14	17	21.69	1	21.65	21.65	16	14,316	0.11%
2018/08/13	11	21.93	10	21.95	21.85	1	14,557	0.01%
2018/08/10	3	22.35	1	22.35	22.40	2	14,547	0.01%
2018/08/09	0	0.00	6	22.31	22.35	-6	14,676	-0.04%
2018/08/08	0	0.00	1	22.40	22.40	-1	14,989	-0.01%
2018/08/07	0	0.00	3	22.43	22.40	-3	15,364	-0.02%
2018/08/03	0	0.00	2	22.30	22.30	-2	15,806	-0.01%
2018/08/02	20	22.25	2	22.20	22.10	18	16,078	0.11%
2018/08/01	25	22.17	2	22.25	22.35	23	16,048	0.14%
2018/07/31	10	23.66	24	23.62	23.65	-14	15,791	-0.09%
2018/07/30	20	23.40	6	23.40	23.40	14	15,655	0.09%
2018/07/27	2	23.28	2	23.35	23.35	0	15,678	0.00%
2018/07/26	3	22.97	1	23.10	23.15	2	15,728	0.01%
2018/07/25	3	23.07	1	23.10	23.05	2	15,648	0.01%
2018/07/24	1.4	23.13	1	23.10	23.20	0.4	15,722	0.00%
2018/07/23	25	23.00	3	23.00	22.90	22	15,822	0.14%
2018/07/20	5.9	23.50	0	0.00	23.25	5.9	15,862	0.04%
2018/07/19	11	23.64	10	23.65	23.55	1	16,044	0.01%
2018/07/18	6	23.82	6	23.64	23.70	0	15,892	0.00%
2018/07/17	18	23.57	261	23.10	23.80	-243	15,644	-1.55%	大賣/鉅額交易
2018/07/16	21	22.64	91.2	22.70	22.70	-70.2	15,094	-0.46%
2018/07/13	0	0.00	10	22.30	22.35	-10	15,059	-0.07%
2018/07/12	4	21.75	2	21.80	21.80	2	15,147	0.01%
2018/07/11	5	21.73	1	21.75	21.80	4	15,255	0.03%
2018/07/10	1	22.00	5	22.10	22.00	-4	15,253	-0.03%
2018/07/09	0	0.00	1	21.85	21.80	-1	15,391	-0.01%
2018/07/06	14	21.55	3	21.62	21.70	11	15,456	0.07%
2018/07/05	13	21.88	22	21.77	21.70	-9	15,376	-0.06%
2018/07/04	24	22.15	2	22.23	22.20	22	14,874	0.15%
2018/07/03	10	22.42	1	22.30	22.25	9	15,032	0.06%
2018/07/02	35	22.56	0	0.00	22.40	35	15,382	0.23%
2018/06/29	9	22.37	4	22.65	22.65	5	15,496	0.03%
2018/06/28	67	22.28	8	22.31	22.40	59	15,465	0.38%
2018/06/27	9	22.44	64	22.55	22.40	-55	15,426	-0.36%
2018/06/26	169	22.52	0	0.00	22.40	169	15,570	1.09%	大買/鉅額交易
2018/06/25	35	22.70	0	0.00	22.70	35	15,507	0.23%
2018/06/22	31	22.75	0	0.00	22.75	31	15,831	0.20%
2018/06/21	1	22.85	2	22.90	22.85	-1	16,043	-0.01%
2018/06/20	12	22.87	4	22.94	23.00	8	16,519	0.05%
2018/06/19	11	22.92	0	0.00	22.85	11	16,672	0.07%
2018/06/15	7	23.31	0	0.00	23.20	7	16,733	0.04%
2018/06/14	3	23.27	0	0.00	23.40	3	17,218	0.02%
2018/06/13	20	23.45	12	23.58	23.35	8	17,619	0.05%
2018/06/12	4	23.36	0.3	23.40	23.30	3.7	18,671	0.02%
2018/06/11	0	0.00	8	23.52	23.55	-8	20,223	-0.04%
2018/06/08	9	23.46	0	0.00	23.40	9	21,852	0.04%
2018/06/07	0	0.00	3	23.45	23.45	-3	22,369	-0.01%
2018/06/06	63	23.40	1	23.45	23.45	62	23,533	0.26%
2018/06/05	12	23.32	0	0.00	23.30	12	24,055	0.05%
2018/06/04	5	23.68	195	23.36	23.55	-190	24,033	-0.79%	大賣/鉅額交易
2018/06/01	2	23.05	14	23.07	23.05	-12	23,845	-0.05%
2018/05/31	3	23.00	33	22.97	22.55	-30	23,872	-0.13%
2018/05/30	122	22.82	0	0.00	22.80	122	23,589	0.52%	大買/鉅額交易
2018/05/29	50	23.20	0	0.00	23.15	50	23,434	0.21%
2018/05/28	7	23.36	15	23.35	23.35	-8	23,602	-0.03%
2018/05/25	10	23.33	3	23.33	23.30	7	23,917	0.03%
2018/05/24	53	23.16	0	0.00	23.20	53	23,928	0.22%
2018/05/23	41	23.22	1	23.25	23.20	40	24,156	0.17%
2018/05/22	34	23.41	116	23.50	23.50	-82	24,376	-0.34%	大賣/
2018/05/21	10	23.40	9	23.48	23.40	1	24,612	0.00%
2018/05/18	40	23.06	0	0.00	23.00	40	24,392	0.16%
2018/05/17	1	23.20	8	23.21	23.10	-7	24,439	-0.03%
2018/05/16	53	23.11	0	0.00	23.10	53	24,409	0.22%
2018/05/15	7	23.31	1	23.15	23.15	6	24,301	0.02%
2018/05/14	0	0.00	5.2	23.58	23.65	-5.2	24,389	-0.02%
2018/05/11	8	23.30	10	23.35	23.15	-2	24,251	-0.01%
2018/05/10	25	23.40	3	23.50	23.45	22	24,106	0.09%
2018/05/09	0	0.00	1	23.90	23.70	-1	23,902	0.00%
2018/05/08	10	23.85	0	0.00	23.85	10	23,948	0.04%
2018/05/07	5	23.64	14	23.84	24.20	-9	23,954	-0.04%
2018/05/04	8	23.50	0	0.00	23.40	8	23,702	0.03%
2018/05/03	0	0.00	3	23.92	23.80	-3	23,644	-0.01%
2018/05/02	0	0.00	1	23.90	23.90	-1	23,633	0.00%
2018/04/30	7	23.65	21	23.70	23.70	-14	24,002	-0.06%
2018/04/27	6	23.54	0	0.00	23.65	6	24,545	0.02%
2018/04/26	2	23.55	2	23.78	23.60	0	24,717	0.00%
2018/04/25	12	23.60	3	23.77	23.50	9	24,570	0.04%
2018/04/24	19	23.82	4	23.90	23.70	15	24,487	0.06%
2018/04/23	4	24.00	3	24.03	24.10	1	24,541	0.00%
2018/04/20	35	23.93	0	0.00	23.90	35	24,556	0.14%
2018/04/19	10	24.10	6	24.12	24.25	4	24,474	0.02%
2018/04/18	59.9	24.23	70	24.09	23.85	-10.1	24,724	-0.04%
2018/04/17	15	23.77	57	24.15	24.25	-42	24,596	-0.17%
2018/04/13	4	23.90	0	0.00	23.80	4	24,455	0.02%
2018/04/12	4	24.15	6	24.08	24.10	-2	24,326	-0.01%
2018/04/11	2	23.90	2	24.20	23.95	0	24,117	0.00%
2018/04/10	12	23.95	1	23.80	23.70	11	24,125	0.05%
2018/04/09	12	23.91	5	23.80	23.70	7	24,069	0.03%
2018/04/03	28	24.07	0	0.00	24.00	28	23,986	0.12%
2018/04/02	10	24.70	2	24.50	24.55	8	23,704	0.03%
2018/03/31	1	25.10	2	25.05	24.90	-1	23,582	0.00%
2018/03/30	4	25.18	98	25.01	25.05	-94	23,678	-0.40%
2018/03/29	10	25.19	8	25.09	24.95	2	24,073	0.01%
2018/03/27	3	25.65	13	25.60	25.70	-10	24,099	-0.04%
2018/03/26	5	24.74	3	24.88	25.30	2	23,784	0.01%
2018/03/23	32	24.97	20.4	25.00	24.85	11.6	23,601	0.05%
2018/03/22	0.5	25.70	5	26.00	25.65	-4.5	23,300	-0.02%
2018/03/21	1	26.35	11	26.15	26.10	-10	23,131	-0.04%
2018/03/20	9	25.49	7	25.93	26.10	2	22,992	0.01%
2018/03/19	6	25.53	2	25.85	25.45	4	22,381	0.02%
2018/03/16	44	25.81	10	25.95	25.60	34	21,994	0.15%
2018/03/15	66	25.89	36	25.79	26.50	30	20,982	0.14%
2018/03/14	53	27.56	34	27.66	26.95	19	19,735	0.10%
2018/03/13	13.2	27.24	7	27.35	27.35	6.2	18,270	0.03%
2018/03/12	102	27.73	88.5	27.43	27.35	13.5	18,033	0.07%	大買/
2018/03/09	11	25.45	9	25.52	25.40	2	17,233	0.01%
2018/03/08	3	24.60	0	0.00	24.65	3	16,926	0.02%
2018/03/07	3	24.67	5	24.62	24.65	-2	17,100	-0.01%
2018/03/06	13	24.71	3.1	24.99	24.70	9.9	17,400	0.06%
2018/03/05	0	0.00	7	24.80	24.85	-7	17,663	-0.04%
2018/03/02	3	24.40	3	24.70	24.70	0	17,879	0.00%
2018/03/01	0	0.00	10	24.79	24.90	-10	18,081	-0.06%
2018/02/27	1	24.90	6	24.68	24.50	-5	18,127	-0.03%
2018/02/26	3	24.37	2.3	24.66	24.30	0.7	17,819	0.00%
2018/02/23	0	0.00	2	25.00	24.60	-2	17,854	-0.01%
2018/02/22	3	24.68	6	24.66	24.50	-3	18,108	-0.02%
2018/02/21	0	0.00	51	24.15	24.40	-51	17,949	-0.28%
2018/02/12	5	23.05	4	22.94	22.90	1	17,734	0.01%
2018/02/09	6	22.55	7.2	22.58	22.70	-1.2	17,712	-0.01%
2018/02/08	3	23.05	0	0.00	23.00	3	17,831	0.02%
2018/02/07	7	22.99	1.3	23.04	23.15	5.7	18,124	0.03%
2018/02/06	28	22.63	6	22.54	22.35	22	18,107	0.12%
2018/02/05	14	23.76	0	0.00	23.80	14	17,883	0.08%
2018/02/02	5	24.20	5	24.35	24.20	0	17,896	0.00%
2018/02/01	5	24.15	10	24.30	24.20	-5	18,009	-0.03%
2018/01/31	24	24.24	27	24.28	24.50	-3	18,379	-0.02%
2018/01/30	0	0.00	8	24.41	24.45	-8	18,443	-0.04%
2018/01/29	6	24.16	3	24.20	24.30	3	18,460	0.02%
2018/01/26	19	24.37	0	0.00	24.40	19	18,949	0.10%
2018/01/25	1	24.80	0	0.00	24.60	1	19,017	0.01%
2018/01/24	1	25.05	16	25.15	25.10	-15	18,883	-0.08%
2018/01/23	7	24.80	56	24.73	24.90	-49	18,534	-0.26%
2018/01/22	0	0.00	12	24.21	24.30	-12	17,952	-0.07%
2018/01/19	1	23.80	3	23.77	23.80	-2	17,668	-0.01%
2018/01/18	10.2	24.00	4	23.98	23.75	6.2	17,594	0.04%
2018/01/17	2	23.80	1	23.80	23.90	1	17,577	0.01%
2018/01/16	2	23.80	0	0.00	23.85	2	18,041	0.01%
2018/01/15	11	23.89	1	23.95	23.95	10	18,096	0.06%
2018/01/12	6	23.90	1	23.95	23.90	5	18,147	0.03%
2018/01/11	1	23.45	0.1	23.45	23.45	0.9	17,943	0.01%
2018/01/10	12	23.41	0	0.00	23.30	12	18,097	0.07%
2018/01/09	2	23.50	7	23.56	23.55	-5	18,319	-0.03%
2018/01/08	2	23.50	1	23.55	23.55	1	18,700	0.01%
2018/01/05	0	0.00	1	23.65	23.65	-1	18,757	-0.01%
2018/01/04	11	23.44	0	0.00	23.45	11	18,936	0.06%
2018/01/03	5	23.69	8	23.60	23.60	-3	19,036	-0.02%
2018/01/02	2	23.78	2	24.20	23.80	0	18,881	0.00%