緯創 (3231)-元大-路竹券商分點個股進出

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
116.0
漲跌
▼3.0
漲幅
-2.52%
成交量
58,572張
產業
上市電腦週邊類股
2573人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－元大-路竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-路竹券商分點個股進出
元大-路竹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
2024/05/28	31.5	119.47	21.5	120.16	119.00	10	75,364	0.01%
2024/05/27	11.7	115.94	26.3	116.88	116.50	-14.6	73,924	-0.02%
2024/05/24	4	114.63	7	115.36	115.00	-3	74,640	0.00%
2024/05/23	6	114.50	6	114.58	114.00	0	75,063	0.00%
2024/05/22	11	113.45	9.1	114.22	115.00	1.9	76,003	0.00%
2024/05/21	2.1	112.51	5	113.00	112.50	-2.9	77,104	0.00%
2024/05/20	22.6	111.39	51.1	111.51	111.00	-28.5	78,013	-0.04%
2024/05/17	7.1	112.43	2	112.01	112.00	5.1	78,478	0.01%
2024/05/16	27.6	113.91	6	112.58	112.00	21.6	79,140	0.03%
2024/05/15	59	115.81	29.6	115.48	115.00	29.4	79,763	0.04%
2024/05/14	5.5	111.27	6	111.50	111.50	-0.5	80,645	0.00%
2024/05/13	18.5	112.14	6	111.67	111.00	12.5	82,476	0.02%
2024/05/10	9.1	112.23	6.3	113.26	114.00	2.8	83,680	0.00%
2024/05/09	19.3	112.69	2	113.50	112.00	17.3	83,772	0.02%
2024/05/08	11.1	115.23	15	115.80	115.00	-4	83,938	0.00%
2024/05/07	4.1	113.13	3	113.50	114.50	1.1	84,610	0.00%
2024/05/06	4	113.75	9	113.89	114.00	-5	85,451	-0.01%
2024/05/03	23.3	112.31	4.1	112.73	111.00	19.2	86,165	0.02%
2024/05/02	1	114.48	1	115.00	114.50	0	87,795	0.00%
2024/04/30	3.1	113.68	10	114.00	113.50	-6.9	88,654	-0.01%
2024/04/29	2	114.50	5	114.40	114.00	-3	90,496	0.00%
2024/04/26	11.2	113.37	7	114.00	113.00	4.2	94,369	0.00%
2024/04/25	7.5	112.80	3	112.50	112.00	4.5	98,203	0.00%
2024/04/24	12.3	115.73	16	115.31	115.50	-3.7	98,635	0.00%
2024/04/23	4.1	110.89	1	112.00	111.00	3.1	98,685	0.00%
2024/04/22	42.5	110.01	13.3	110.06	108.50	29.2	98,941	0.03%
2024/04/19	18.4	113.85	11.4	116.06	115.00	7	99,484	0.01%
2024/04/18	23.2	116.49	15.1	116.07	118.00	8.2	100,151	0.01%
2024/04/17	77.3	114.27	6.2	114.60	114.50	71.1	100,628	0.07%
2024/04/16	62	115.20	16	114.81	114.00	46	99,977	0.05%
2024/04/15	32.7	119.85	24	120.88	119.50	8.7	99,746	0.01%
2024/04/12	9.3	123.22	3.2	124.45	122.50	6.1	99,486	0.01%
2024/04/11	17.8	123.99	18	124.11	123.00	-0.3	98,973	0.00%
2024/04/10	19	126.05	12.4	126.52	125.50	6.6	98,514	0.01%
2024/04/09	41.2	128.00	177.1	126.12	126.00	-135.9	97,978	-0.14%	大賣/鉅額交易
2024/04/08	21.7	131.69	19.4	131.48	132.00	2.3	97,472	0.00%
2024/04/03	175.6	129.83	77.7	129.01	129.50	97.9	97,382	0.10%	大買/
2024/04/02	11.5	124.62	24.4	124.20	125.00	-12.9	95,006	-0.01%
2024/04/01	18.1	124.35	12	122.96	122.50	6.1	94,296	0.01%
2024/03/29	51.8	124.68	388	125.15	125.00	-336.2	93,180	-0.36%	大賣/鉅額交易
2024/03/28	11.1	119.80	7.1	118.53	120.50	4	90,381	0.00%
2024/03/27	12.1	116.87	11.1	116.55	117.00	1	90,264	0.00%
2024/03/26	25.1	118.02	31.4	117.23	117.00	-6.2	91,006	-0.01%
2024/03/25	19.5	124.12	9.3	123.49	122.00	10.1	90,863	0.01%
2024/03/22	28.4	122.94	65.5	122.72	123.00	-37.1	91,132	-0.04%
2024/03/21	0.1	120.50	5.4	120.72	120.50	-5.4	90,520	-0.01%
2024/03/20	325.2	124.12	25.2	122.66	120.00	300	90,895	0.33%	大買/鉅額交易
2024/03/19	11.5	121.15	29.9	122.03	122.50	-18.5	90,127	-0.02%
2024/03/18	14	119.54	5.3	120.00	120.00	8.7	89,597	0.01%
2024/03/15	3.4	119.13	4.1	117.39	119.50	-0.7	89,472	0.00%
2024/03/14	18	115.45	23.6	114.80	115.50	-5.6	88,677	-0.01%
2024/03/13	77.1	117.19	30.6	118.87	116.50	46.6	88,539	0.05%
2024/03/12	26.2	121.67	19.1	122.05	122.50	7	87,599	0.01%
2024/03/11	52.5	122.48	81.3	122.91	121.00	-28.9	86,981	-0.03%
2024/03/08	23.1	117.58	17.2	116.97	116.00	5.9	84,658	0.01%
2024/03/07	13.8	118.20	16.4	116.79	116.00	-2.6	84,305	0.00%
2024/03/06	13.1	119.58	23.1	120.09	119.50	-10	84,380	-0.01%
2024/03/05	19.5	120.93	22.7	120.77	121.50	-3.2	84,705	0.00%
2024/03/04	49.1	117.42	14.8	118.11	116.50	34.3	83,596	0.04%
2024/03/01	13.8	118.16	18.1	118.97	118.00	-4.3	82,963	-0.01%
2024/02/29	12.3	114.22	12.9	114.58	115.50	-0.6	82,639	0.00%
2024/02/27	20.6	113.49	8.1	113.43	113.50	12.5	82,161	0.02%
2024/02/26	22.8	116.59	22.2	116.98	117.00	0.6	81,520	0.00%
2024/02/23	34	118.54	41.5	119.21	116.00	-7.5	82,394	-0.01%
2024/02/22	42.7	121.05	30.5	120.95	119.00	12.1	82,377	0.01%
2024/02/21	25.6	118.27	15.1	118.57	118.50	10.5	81,420	0.01%
2024/02/20	25.1	122.34	2.2	123.52	122.00	22.9	80,732	0.03%
2024/02/19	25	124.68	14.5	124.31	122.50	10.5	80,311	0.01%
2024/02/16	29.9	127.41	33.7	128.47	126.00	-3.8	80,523	0.00%
2024/02/15	119.9	131.45	127.4	131.53	130.50	-7.5	79,728	-0.01%	大買/大賣/
2024/02/05	62.3	122.63	55.5	123.08	124.50	6.8	78,923	0.01%
2024/02/02	28.5	118.85	79.1	119.41	120.00	-50.7	78,367	-0.06%
2024/02/01	27.7	114.39	21	114.10	115.00	6.7	78,456	0.01%
2024/01/31	30.5	115.12	12.1	115.54	114.50	18.4	81,131	0.02%
2024/01/30	15.3	118.70	20.1	118.42	118.00	-4.9	80,957	-0.01%
2024/01/29	9.2	116.23	22	116.48	116.50	-12.8	80,092	-0.02%
2024/01/26	20.1	113.23	41.4	113.31	113.00	-21.3	79,717	-0.03%
2024/01/25	46.3	117.11	46.1	116.70	115.00	0.2	79,371	0.00%
2024/01/24	16.3	115.47	10.5	115.69	116.00	5.8	77,578	0.01%
2024/01/23	20.7	116.50	46.8	116.17	117.00	-26.1	77,090	-0.03%
2024/01/22	76.1	115.78	92.9	116.11	116.50	-16.8	75,750	-0.02%
2024/01/19	45.6	103.94	122.8	104.32	107.00	-77.2	72,889	-0.11%	大賣/
2024/01/18	32.5	97.39	26	97.32	97.70	6.5	69,445	0.01%
2024/01/17	35.3	98.62	32.6	99.61	97.90	2.7	69,404	0.00%
2024/01/16	28	98.83	24	99.22	98.60	4	69,586	0.01%
2024/01/15	38	100.13	39	99.79	98.60	-1	69,770	0.00%
2024/01/12	32.2	98.78	62.3	99.15	99.50	-30.1	69,377	-0.04%
2024/01/11	12.3	96.99	60.4	96.83	97.60	-48.1	68,947	-0.07%
2024/01/10	8	94.70	11	95.04	94.50	-3	70,996	0.00%
2024/01/09	11.4	95.63	14	95.54	94.00	-2.7	72,328	0.00%
2024/01/08	1	94.50	14	94.99	94.40	-13	72,025	-0.02%
2024/01/05	20.2	94.04	15	94.63	93.60	5.2	72,968	0.01%
2024/01/04	9	94.49	4	94.80	94.20	5	74,314	0.01%
2024/01/03	22.6	93.55	9.2	93.42	93.50	13.4	76,970	0.02%
2024/01/02	69.2	95.14	39.1	94.95	93.70	30.1	77,612	0.04%
2023/12/29	67.5	98.19	100.5	98.32	98.60	-33.1	76,858	-0.04%
2023/12/28	9	96.73	23	96.78	95.90	-14	76,126	-0.02%
2023/12/27	25.7	96.85	32	97.02	96.70	-6.3	77,213	-0.01%
2023/12/26	11.2	96.92	6.1	96.77	97.00	5.2	79,699	0.01%
2023/12/25	27.8	96.90	47.4	96.79	96.60	-19.5	80,972	-0.02%
2023/12/22	24.9	94.59	20	95.13	94.20	4.9	80,706	0.01%
2023/12/21	22	93.74	72.6	94.48	95.20	-50.6	80,789	-0.06%
2023/12/20	28.2	94.29	103.5	94.12	94.20	-75.3	80,167	-0.09%	大賣/
2023/12/19	23.5	92.53	19	92.84	92.00	4.5	79,775	0.01%
2023/12/18	11	92.48	5	92.80	92.30	6	80,271	0.01%
2023/12/15	31.6	92.73	3	92.63	91.60	28.6	81,153	0.04%
2023/12/14	64.2	93.54	55.2	93.59	93.10	9.1	81,709	0.01%
2023/12/13	23	92.64	18.2	92.85	92.90	4.8	81,924	0.01%
2023/12/12	8.5	91.54	5	91.06	90.50	3.5	82,288	0.00%
2023/12/11	23.1	92.20	9.1	91.99	91.80	13.9	83,190	0.02%
2023/12/08	29.1	93.88	19	93.08	92.60	10.1	83,663	0.01%
2023/12/07	117.1	92.38	53.2	93.44	93.40	64	84,174	0.08%	大買/
2023/12/06	4	91.35	7	91.11	91.20	-3	85,906	0.00%
2023/12/05	24.3	89.47	18	89.17	89.20	6.3	86,114	0.01%
2023/12/04	33.6	92.28	26.2	91.72	91.30	7.4	86,032	0.01%
2023/12/01	46.1	92.17	27	92.24	92.80	19.1	86,253	0.02%
2023/11/30	27.3	91.79	5.1	91.66	91.50	22.2	86,241	0.03%
2023/11/29	28	93.66	16	93.16	93.30	12	86,498	0.01%
2023/11/28	23.8	92.61	14	92.17	92.50	9.8	88,159	0.01%
2023/11/27	30.3	93.21	20	93.28	92.70	10.3	90,725	0.01%
2023/11/24	30.2	95.36	11.2	95.23	96.00	19	91,275	0.02%
2023/11/22	113.8	98.58	37	98.14	97.60	76.8	94,745	0.08%	大買/
2023/11/21	35.2	102.63	69.5	102.80	102.50	-34.3	97,250	-0.04%
2023/11/20	22	99.24	20.2	99.31	99.70	1.8	100,938	0.00%
2023/11/17	19	99.22	15	99.60	99.00	4	102,125	0.00%
2023/11/16	30.2	99.17	35.1	98.85	99.00	-4.9	103,972	0.00%
2023/11/15	27	100.04	47.3	99.99	99.00	-20.3	105,424	-0.02%
2023/11/14	35.6	99.08	26	98.62	98.10	9.6	108,376	0.01%
2023/11/13	44.4	98.97	44.2	99.61	100.00	0.2	112,049	0.00%
2023/11/10	54.7	96.61	34	97.21	98.10	20.7	113,658	0.02%
2023/11/09	60.5	98.53	55.8	98.56	98.60	4.8	114,264	0.00%
2023/11/08	60.1	98.29	91.9	97.87	97.30	-31.8	115,887	-0.03%
2023/11/07	23	93.48	27.2	93.52	93.40	-4.2	115,130	0.00%
2023/11/06	16.2	92.39	15	92.67	92.10	1.2	118,831	0.00%
2023/11/03	15.4	92.40	14	92.00	91.20	1.4	121,725	0.00%
2023/11/02	16.1	93.22	35.4	93.18	92.80	-19.3	126,175	-0.02%
2023/11/01	50.4	89.86	37	89.99	89.50	13.4	127,805	0.01%
2023/10/31	19.5	92.45	14.2	91.02	89.40	5.3	132,840	0.00%
2023/10/30	24.2	95.25	15.4	94.92	93.70	8.8	134,868	0.01%
2023/10/27	31.4	96.04	19	95.30	94.30	12.4	138,647	0.01%
2023/10/26	19.1	93.06	12	93.58	93.20	7.1	140,010	0.01%
2023/10/25	32.1	96.13	26	95.86	95.30	6.1	142,461	0.00%
2023/10/24	15	94.85	35.4	95.29	96.20	-20.4	142,120	-0.01%
2023/10/23	17.2	92.71	25	92.94	92.50	-7.9	141,242	-0.01%
2023/10/20	29.2	90.40	35.2	91.17	91.40	-6	141,005	0.00%
2023/10/19	35	91.05	35.1	91.13	91.70	-0.1	140,393	0.00%
2023/10/18	83.5	91.07	81.8	90.43	91.00	1.6	139,872	0.00%
2023/10/17	58.5	96.78	40.3	95.32	94.70	18.1	137,104	0.01%
2023/10/16	21.6	98.54	6	98.30	98.00	15.6	135,942	0.01%
2023/10/13	35.2	99.49	15.2	99.24	99.10	20.1	135,724	0.01%
2023/10/12	40.2	100.53	45.2	102.36	102.50	-5	134,759	0.00%
2023/10/11	113.4	102.36	64.3	102.36	98.20	49.1	134,082	0.04%	大買/
2023/10/06	29.2	109.14	25	108.88	108.50	4.2	134,437	0.00%
2023/10/05	47.2	106.66	25.6	106.58	107.00	21.6	136,130	0.02%
2023/10/04	35.8	105.05	24.2	105.13	106.00	11.6	137,219	0.01%
2023/10/03	55.4	110.02	59	109.17	108.00	-3.6	137,686	0.00%
2023/10/02	42.1	108.21	118.8	109.69	111.00	-76.7	138,259	-0.06%	大賣/
2023/09/28	43.1	103.90	17.5	102.33	101.50	25.6	137,680	0.02%
2023/09/27	17.1	101.63	18.1	102.94	103.00	-1	137,943	0.00%
2023/09/26	16.3	102.72	34	102.24	101.50	-17.8	138,726	-0.01%
2023/09/25	13	101.88	18	102.69	103.00	-5	139,770	0.00%
2023/09/22	16.4	100.87	8.7	101.49	102.50	7.7	141,561	0.01%
2023/09/21	48.1	98.66	77.6	99.29	100.50	-29.5	142,708	-0.02%
2023/09/20	34.3	100.11	36.6	100.13	98.70	-2.3	143,098	0.00%
2023/09/19	70.9	99.22	52.1	98.86	98.40	18.8	143,234	0.01%
2023/09/18	39.8	101.51	23	100.87	101.00	16.8	143,749	0.01%
2023/09/15	33.2	105.97	29	105.93	104.50	4.2	145,515	0.00%
2023/09/14	22.3	106.25	31	106.32	106.00	-8.7	145,823	-0.01%
2023/09/13	27.2	101.65	20.5	101.70	102.00	6.7	145,987	0.00%
2023/09/12	33.2	102.37	21.1	102.31	102.00	12.1	147,817	0.01%
2023/09/11	64.5	103.30	55.1	102.67	102.50	9.4	149,199	0.01%
2023/09/08	18.1	109.48	21	109.76	109.00	-2.9	149,315	0.00%
2023/09/07	10.5	111.45	9.5	110.71	110.00	1	150,140	0.00%
2023/09/06	21.5	113.76	22.1	113.39	113.50	-0.6	151,328	0.00%
2023/09/05	41.4	111.65	31.3	111.93	112.50	10.1	152,889	0.01%
2023/09/04	30.2	111.83	28.1	111.86	112.50	2.1	153,207	0.00%
2023/09/01	126.3	112.65	85	111.87	109.00	41.2	153,384	0.03%	大買/
2023/08/31	42.9	111.96	55.1	114.26	117.00	-12.2	151,878	-0.01%
2023/08/30	30.4	113.02	26.5	112.19	112.00	3.9	150,388	0.00%
2023/08/29	45	110.87	31.3	109.51	109.50	13.7	152,731	0.01%
2023/08/28	72.8	109.53	121.9	108.58	109.50	-49.1	153,126	-0.03%	大賣/
2023/08/25	164.5	112.28	50.3	112.52	111.00	114.2	155,577	0.07%	大買/鉅額交易
2023/08/24	157.7	128.61	168.3	126.52	122.50	-10.5	153,948	-0.01%	大買/大賣/
2023/08/23	26.3	124.81	43.5	125.22	127.50	-17.2	151,950	-0.01%
2023/08/22	93.2	124.84	72.8	124.19	123.50	20.5	154,442	0.01%
2023/08/21	53.3	121.95	46.9	121.41	121.00	6.4	155,205	0.00%
2023/08/18	135	123.21	117.8	120.34	120.50	17.3	154,552	0.01%	大買/大賣/
2023/08/17	209.8	127.82	84.5	128.04	129.00	125.3	151,273	0.08%	大買/鉅額交易
2023/08/16	69.2	120.45	104.9	122.70	128.00	-35.7	147,325	-0.02%	大賣/
2023/08/15	62.6	118.31	37.5	118.28	116.50	25.1	145,781	0.02%
2023/08/14	78.3	110.60	46	111.25	111.50	32.3	144,619	0.02%
2023/08/11	90.3	116.88	80.1	116.70	115.00	10.2	141,921	0.01%
2023/08/10	63.4	114.24	106.2	113.30	113.50	-42.9	140,567	-0.03%	大賣/
2023/08/09	71.1	121.76	47.2	120.87	120.00	23.9	137,269	0.02%
2023/08/08	110.8	129.94	85.8	130.35	129.00	25	136,528	0.02%	大買/
2023/08/07	48.8	122.44	99.7	123.23	125.00	-50.9	131,929	-0.04%
2023/08/04	94.2	114.25	74.3	114.20	114.00	19.9	130,249	0.02%
2023/08/02	79.8	129.03	46.3	127.53	121.50	33.5	125,410	0.03%
2023/08/01	64.8	132.17	81.3	133.14	135.00	-16.5	123,181	-0.01%
2023/07/31	132	152.75	31.6	148.36	141.50	100.4	119,189	0.08%	大買/
2023/07/28	107.8	153.14	124.4	153.40	157.00	-16.6	117,057	-0.01%	大買/大賣/
2023/07/27	9.5	153.96	1	159.00	154.00	8.5	114,413	0.01%
2023/07/26	4.5	156.36	9.4	152.64	156.50	-4.8	115,335	0.00%
2023/07/25	23.6	159.39	12.4	158.45	152.00	11.2	115,259	0.01%
2023/07/24	22.7	153.70	11.6	153.93	158.00	11.1	115,382	0.01%
2023/07/21	8.2	135.80	30.9	144.48	147.50	-22.7	115,512	-0.02%
2023/07/20	6.6	132.58	9.2	132.80	134.50	-2.6	115,954	0.00%
2023/07/19	17.3	130.07	5.4	127.38	128.00	12	116,322	0.01%
2023/07/18	6.4	135.63	5.2	135.29	133.00	1.1	116,878	0.00%
2023/07/17	16.6	140.92	16.5	140.76	139.50	0.1	117,000	0.00%
2023/07/14	63.1	139.19	13.6	137.65	142.00	49.5	118,026	0.04%
2023/07/13	100.6	132.65	122.5	134.95	132.00	-21.9	117,676	-0.02%	大賣/
2023/07/12	73.3	120.87	61.3	122.75	124.00	12	114,566	0.01%
2023/07/11	71	110.29	144.8	111.41	113.00	-73.8	112,635	-0.07%	大賣/
2023/07/10	94.8	104.81	62.5	105.19	103.00	32.3	111,414	0.03%
2023/07/07	81.9	107.55	91.6	107.20	106.00	-9.7	110,867	-0.01%
2023/07/06	108.8	106.46	160.8	106.59	105.50	-52.1	109,008	-0.05%	大買/大賣/
2023/07/05	145.4	102.47	68.6	101.78	102.50	76.8	107,848	0.07%	大買/
2023/07/04	74.1	102.28	114.6	103.50	105.00	-40.5	106,113	-0.04%	大賣/
2023/07/03	87.5	95.36	180.2	96.08	95.70	-92.8	105,150	-0.09%	大賣/
2023/06/30	266.3	88.30	175.7	89.00	90.80	90.6	104,322	0.09%	大買/大賣/
2023/06/29	79.3	81.85	152.6	82.40	83.60	-73.3	103,396	-0.07%	大賣/
2023/06/28	96.5	80.86	63.4	80.31	78.70	33.1	101,949	0.03%
2023/06/27	97.6	80.15	84.6	79.95	79.60	13	100,933	0.01%
2023/06/26	94.9	81.23	72.3	81.90	82.80	22.6	100,256	0.02%
2023/06/21	63.1	81.07	119.9	81.89	84.10	-56.8	99,270	-0.06%	大賣/
2023/06/20	72.6	77.28	66.3	77.78	77.70	6.3	97,590	0.01%
2023/06/19	69.4	79.52	61.5	80.07	78.40	7.9	96,478	0.01%
2023/06/16	84.8	80.18	75.8	80.74	80.20	9	95,723	0.01%
2023/06/15	111.2	79.09	103.1	79.49	80.20	8.1	93,255	0.01%	大買/大賣/
2023/06/14	79.1	75.19	120	75.50	76.70	-40.9	90,825	-0.05%	大賣/
2023/06/13	104.7	71.58	132.4	71.80	71.80	-27.8	87,985	-0.03%	大買/大賣/
2023/06/12	79.2	72.26	74.8	71.40	70.70	4.4	86,804	0.01%
2023/06/09	104.7	70.84	155.6	71.72	73.00	-50.9	84,944	-0.06%	大買/大賣/
2023/06/08	87.2	68.32	35.3	68.54	68.00	51.9	82,605	0.06%
2023/06/07	65.4	69.72	62.9	69.33	68.60	2.5	81,273	0.00%
2023/06/06	68.3	70.95	51.2	70.95	70.60	17.1	79,813	0.02%
2023/06/05	89.7	71.04	114.3	71.43	71.00	-24.6	79,062	-0.03%	大賣/
2023/06/02	129.4	73.56	82.5	72.95	71.10	46.9	77,459	0.06%	大買/
2023/06/01	57.3	66.32	72.5	67.21	69.40	-15.2	73,617	-0.02%
2023/05/31	69.3	66.65	46.5	66.34	66.70	22.8	71,367	0.03%
2023/05/30	81.4	67.36	84.4	67.52	66.30	-3	66,044	0.00%
2023/05/29	106.4	67.81	94.7	68.22	68.00	11.7	63,640	0.02%	大買/
2023/05/26	98.2	65.11	92.4	65.66	65.00	5.8	60,859	0.01%
2023/05/25	49.3	60.05	50.6	60.80	61.70	-1.4	56,693	0.00%
2023/05/24	4.1	55.15	15	55.61	56.10	-10.9	53,445	-0.02%
2023/05/23	12.1	53.93	10.5	53.61	53.60	1.6	51,926	0.00%
2023/05/22	5	53.00	35.9	53.08	52.70	-30.9	50,829	-0.06%
2023/05/19	7	51.52	66.1	52.25	53.20	-59.1	49,902	-0.12%
2023/05/18	11	50.92	9.5	50.99	50.60	1.5	48,118	0.00%
2023/05/17	21	49.35	24.1	49.41	49.45	-3.1	46,770	-0.01%
2023/05/16	24.1	49.09	23	47.97	48.45	1.1	45,829	0.00%
2023/05/15	33.2	49.10	31.1	48.74	48.50	2.1	44,747	0.00%
2023/05/12	63.1	47.09	112	47.20	50.10	-48.9	43,504	-0.11%	大賣/
2023/05/11	13.3	48.28	25.2	47.87	47.50	-11.9	40,848	-0.03%
2023/05/10	51.5	48.30	40	48.12	48.10	11.5	40,176	0.03%
2023/05/09	17.6	48.96	25	49.45	50.00	-7.4	39,277	-0.02%
2023/05/08	8.5	50.62	13.8	50.41	49.90	-5.3	38,509	-0.01%
2023/05/05	4.5	49.52	4.3	49.23	49.15	0.2	37,793	0.00%
2023/05/04	19	49.01	14.9	48.50	49.55	4.1	37,416	0.01%
2023/05/03	9	49.06	16.2	49.04	48.95	-7.2	36,729	-0.02%
2023/05/02	13	49.21	17.2	49.39	50.10	-4.2	36,394	-0.01%
2023/04/28	23.2	46.22	44.3	45.70	46.50	-21.1	35,295	-0.06%
2023/04/27	24	45.37	46	45.81	46.00	-22	34,667	-0.06%
2023/04/26	35.1	44.12	48	44.63	45.00	-13	33,828	-0.04%
2023/04/25	83.1	44.50	25	43.45	43.70	58.1	32,985	0.18%
2023/04/24	33.5	45.86	38.2	45.92	46.20	-4.7	31,630	-0.01%
2023/04/21	29.5	44.49	47.2	44.62	44.50	-17.6	30,785	-0.06%
2023/04/20	36.5	45.47	25.5	45.79	45.80	11	29,599	0.04%
2023/04/19	31.7	45.76	39.8	45.85	45.65	-8.1	28,817	-0.03%
2023/04/18	23.2	44.15	25.4	43.19	43.45	-2.2	27,272	-0.01%
2023/04/17	10	44.43	3.1	44.47	44.20	6.9	26,654	0.03%
2023/04/14	19.7	44.33	37.3	44.18	43.95	-17.7	26,180	-0.07%
2023/04/13	29.9	44.82	31.5	44.47	44.45	-1.6	25,236	-0.01%
2023/04/12	5.6	43.87	23.1	44.99	45.15	-17.5	24,386	-0.07%
2023/04/11	19.5	43.26	16.6	43.41	43.45	2.9	23,306	0.01%
2023/04/10	21.3	42.09	22.4	41.70	43.40	-1.2	22,753	-0.01%
2023/04/07	35	40.90	5	41.04	40.60	30	21,414	0.14%
2023/04/06	17.3	41.06	2	41.05	41.40	15.3	20,966	0.07%
2023/03/31	14.6	41.61	16	41.60	41.85	-1.4	20,410	-0.01%
2023/03/30	38.2	41.19	78	41.42	41.60	-39.8	19,804	-0.20%
2023/03/29	45.5	39.74	67	38.98	39.55	-21.5	18,541	-0.12%
2023/03/28	46.3	40.12	30.2	39.67	39.40	16.1	18,323	0.09%
2023/03/27	72.7	40.78	51.1	41.00	41.20	21.6	18,137	0.12%
2023/03/24	34.4	39.45	65.3	39.41	40.00	-30.9	17,776	-0.17%
2023/03/23	18.6	38.69	36	39.22	39.65	-17.4	16,814	-0.10%
2023/03/22	26.1	38.00	26	38.09	38.20	0.1	15,790	0.00%
2023/03/21	14	37.30	107	37.23	37.55	-93	15,307	-0.61%	大賣/
2023/03/20	2	35.70	34	35.59	35.90	-32	14,354	-0.22%
2023/03/17	2	34.90	6	34.93	34.95	-4	14,196	-0.03%
2023/03/16	1	34.45	15.8	34.54	34.55	-14.8	13,982	-0.11%
2023/03/15	2.3	34.54	12	34.43	34.50	-9.7	13,837	-0.07%
2023/03/13	2	33.17	10	32.99	33.65	-8	13,450	-0.06%
2023/03/10	4	33.51	0.1	33.55	33.60	3.9	13,325	0.03%
2023/03/09	4	33.81	21	33.84	33.95	-17	13,293	-0.13%
2023/03/08	9	33.75	24	33.60	33.80	-15	13,102	-0.11%
2023/03/07	7.5	33.04	22	32.92	33.15	-14.5	12,831	-0.11%
2023/03/06	5	32.78	1	32.80	32.85	4	12,700	0.03%
2023/03/03	2	32.60	2	32.60	32.65	0	12,665	0.00%
2023/03/02	5.4	32.21	3	32.10	32.35	2.4	12,673	0.02%
2023/03/01	1.9	32.39	5	32.50	32.55	-3.1	12,625	-0.02%
2023/02/24	5.3	33.05	50.5	32.98	33.15	-45.2	12,354	-0.37%
2023/02/23	1	32.25	16	32.08	32.20	-15	11,845	-0.13%
2023/02/22	0	0.00	13	31.55	31.75	-13	11,623	-0.11%
2023/02/20	2	31.65	0	0.00	31.70	2	11,823	0.02%
2023/02/17	2	31.60	1	31.60	31.65	1	11,955	0.01%
2023/02/15	0	0.00	6	31.73	31.80	-6	12,205	-0.05%
2023/02/14	0	0.00	5	31.85	31.75	-5	12,160	-0.04%
2023/02/10	2.7	31.54	0	0.00	31.20	2.7	12,266	0.02%
2023/02/09	0.2	31.45	0	0.00	31.80	0.2	12,478	0.00%
2023/02/08	2.4	31.90	0	0.00	31.90	2.4	12,584	0.02%
2023/02/07	0	0.00	12	31.88	31.95	-12	12,556	-0.10%
2023/02/06	0.3	31.87	17	31.94	31.95	-16.7	12,536	-0.13%
2023/02/03	0	0.00	9.2	31.87	31.95	-9.2	12,466	-0.07%
2023/02/02	5	31.75	10	31.75	31.80	-5	12,352	-0.04%
2023/02/01	1.4	31.43	2	31.30	31.40	-0.6	12,154	0.00%
2023/01/31	0	0.00	10	31.44	31.50	-10	12,085	-0.08%
2023/01/30	0.5	31.15	13.5	31.11	31.20	-13	11,639	-0.11%
2023/01/17	0	0.00	1	30.15	30.20	-1	11,224	-0.01%
2023/01/16	31	30.24	30	30.00	30.10	1	11,192	0.01%
2023/01/13	2	30.10	10	30.16	30.20	-8	11,160	-0.07%
2023/01/12	5	30.19	1	30.10	30.10	4	11,461	0.03%
2023/01/11	0	0.00	35	30.20	30.30	-35	11,486	-0.30%
2023/01/10	30	30.10	0	0.00	30.15	30	11,454	0.26%
2023/01/09	0	0.00	12	29.84	30.00	-12	11,397	-0.11%
2023/01/06	1.1	29.35	0	0.00	29.30	1.1	11,294	0.01%
2023/01/05	1	29.35	0	0.00	29.50	1	11,305	0.01%
2023/01/03	0	0.00	1	29.05	29.20	-1	11,411	-0.01%
2022/12/30	2	29.33	0	0.00	29.40	2	11,354	0.02%
2022/12/29	4	29.00	4	29.15	29.45	0	11,320	0.00%
2022/12/28	6	29.13	3	29.18	29.30	3	11,333	0.03%
2022/12/27	2	29.68	0	0.00	29.70	2	11,395	0.02%
2022/12/26	2	29.90	1	29.55	29.65	1	11,466	0.01%
2022/12/22	1	30.20	0	0.00	30.15	1	11,599	0.01%
2022/12/21	0	0.00	2	30.05	30.05	-2	11,359	-0.02%
2022/12/20	0	0.00	3	30.42	30.10	-3	11,021	-0.03%
2022/12/19	1	30.30	24.9	30.29	30.50	-23.9	10,535	-0.23%
2022/12/16	3	29.40	23.1	29.88	30.00	-20.1	9,847	-0.20%
2022/12/15	0	0.00	7	29.20	29.30	-7	9,325	-0.08%
2022/12/14	0	0.00	2	29.10	29.15	-2	9,391	-0.02%
2022/12/13	1	28.60	6	28.60	28.90	-5	9,446	-0.05%
2022/12/12	16	28.23	0	0.00	28.50	16	9,340	0.17%
2022/12/09	2	28.20	12	28.32	28.40	-10	9,552	-0.10%
2022/12/08	0	0.00	1.5	27.55	27.80	-1.5	9,404	-0.02%
2022/12/07	3	27.23	0	0.00	27.30	3	9,349	0.03%
2022/12/05	1.1	27.36	1	27.45	27.35	0.1	9,314	0.00%
2022/12/02	1	27.45	0	0.00	27.60	1	9,291	0.01%
2022/12/01	1	27.65	0	0.00	27.50	1	9,279	0.01%
2022/11/28	0.1	27.20	0	0.00	27.10	0.1	9,222	0.00%
2022/11/25	0.2	27.35	1	27.25	27.25	-0.8	9,273	-0.01%
2022/11/22	0	0.00	7	27.15	27.40	-7	9,486	-0.07%
2022/11/21	0.1	27.35	3	27.28	27.35	-2.9	9,523	-0.03%
2022/11/18	1.1	27.61	1	27.85	27.65	0.1	9,511	0.00%
2022/11/17	0.1	27.65	0	0.00	27.95	0.1	9,526	0.00%
2022/11/15	0	0.00	2	27.35	27.55	-2	9,377	-0.02%
2022/11/14	1	27.50	0	0.00	27.50	1	9,287	0.01%
2022/11/11	0	0.00	1	27.30	27.50	-1	9,163	-0.01%
2022/11/10	0.1	27.20	0	0.00	27.20	0.1	8,994	0.00%
2022/11/08	0	0.00	2	27.25	27.25	-2	9,048	-0.02%
2022/11/07	5	26.63	1	26.45	26.80	4	8,928	0.04%
2022/11/04	8.1	25.34	2	25.50	25.35	6.1	8,804	0.07%
2022/11/02	3	26.02	0	0.00	25.95	3	8,781	0.03%
2022/10/31	0	0.00	0.5	26.05	26.05	-0.5	9,028	-0.01%
2022/10/27	0	0.00	12	25.85	26.00	-12	9,140	-0.13%
2022/10/25	0	0.00	16	26.30	25.95	-16	9,235	-0.17%
2022/10/24	0	0.00	1	26.15	26.15	-1	9,249	-0.01%
2022/10/21	0.1	26.15	0	0.00	26.10	0.1	9,298	0.00%
2022/10/20	7	25.96	9	26.34	26.35	-2	9,352	-0.02%
2022/10/19	5.1	26.45	3	26.27	26.20	2.1	9,006	0.02%
2022/10/18	1	26.20	0	0.00	26.20	1	8,926	0.01%
2022/10/17	0	0.00	1	26.35	26.60	-1	8,831	-0.01%
2022/10/14	1	26.60	0	0.00	26.55	1	8,746	0.01%
2022/10/13	0.2	26.45	0	0.00	26.50	0.2	8,757	0.00%
2022/10/11	1	26.55	0	0.00	26.30	1	8,716	0.01%
2022/10/05	0	0.00	1	27.15	27.10	-1	8,782	-0.01%
2022/10/04	0	0.00	1	27.15	27.10	-1	8,827	-0.01%
2022/09/30	2	26.73	0	0.00	26.55	2	8,859	0.02%
2022/09/29	0	0.00	7	27.20	27.35	-7	8,855	-0.08%
2022/09/28	2	26.70	0	0.00	26.85	2	9,189	0.02%
2022/09/27	0	0.00	0.3	26.95	26.85	-0.3	9,365	0.00%
2022/09/26	2	26.90	0	0.00	26.95	2	9,479	0.02%
2022/09/19	0	0.00	2.5	27.28	27.55	-2.5	9,452	-0.03%
2022/09/16	5	27.09	0	0.00	27.35	5	9,314	0.05%
2022/09/15	0	0.00	2	27.60	27.35	-2	9,093	-0.02%
2022/09/14	1	27.25	0	0.00	27.40	1	9,045	0.01%
2022/09/13	0	0.00	1.2	27.69	27.65	-1.2	9,082	-0.01%
2022/09/12	1	27.65	6	27.49	27.40	-5	9,175	-0.05%
2022/09/08	4	26.63	0	0.00	27.20	4	9,338	0.04%
2022/09/07	1.2	26.71	2	26.80	26.75	-0.8	9,324	-0.01%
2022/09/06	2.2	26.86	0	0.00	26.95	2.2	9,343	0.02%
2022/09/05	1.2	27.07	4	27.10	27.15	-2.8	9,307	-0.03%
2022/09/02	1	27.30	0.2	27.50	27.30	0.8	9,268	0.01%
2022/09/01	0.3	27.55	1	27.70	27.45	-0.7	9,245	-0.01%
2022/08/26	1	28.00	0	0.00	28.05	1	9,017	0.01%
2022/08/24	0	0.00	5	28.00	27.85	-5	9,036	-0.06%
2022/08/19	0.1	28.40	1	28.40	28.50	-0.9	9,069	-0.01%
2022/08/17	0	0.00	13	28.12	28.35	-13	9,096	-0.14%
2022/08/16	0	0.00	2	27.90	28.20	-2	9,090	-0.02%
2022/08/15	2.4	27.95	1	28.50	27.90	1.4	9,039	0.02%
2022/08/11	5	28.21	3	28.15	28.40	2	8,965	0.02%
2022/08/10	0.5	28.05	1	28.10	28.15	-0.6	8,842	-0.01%
2022/08/09	2	27.78	8	27.90	28.00	-6	8,789	-0.07%
2022/08/08	3	27.57	1	27.50	27.65	2	8,686	0.02%
2022/08/05	0	0.00	0.4	26.90	27.35	-0.4	8,636	0.00%
2022/08/04	0.4	26.75	0	0.00	26.70	0.4	8,585	0.00%
2022/08/03	0	0.00	3	26.50	26.85	-3	8,611	-0.03%
2022/08/01	1	26.30	0	0.00	26.30	1	9,017	0.01%
2022/07/29	2	26.40	0	0.00	26.50	2	9,047	0.02%
2022/07/28	4	26.13	1	25.90	26.35	3	9,031	0.03%
2022/07/27	11	25.76	2	25.75	26.00	9	8,975	0.10%
2022/07/25	1	25.25	1	25.25	25.20	0	9,026	0.00%
2022/07/22	0.3	25.10	0.2	25.10	25.10	0.1	9,154	0.00%
2022/07/21	0.3	24.98	0	0.00	25.10	0.3	9,340	0.00%
2022/07/20	1.2	25.00	0	0.00	24.90	1.2	9,412	0.01%
2022/07/19	0.1	24.55	0	0.00	24.65	0.1	9,608	0.00%
2022/07/18	1	24.40	0	0.00	24.50	1	9,641	0.01%
2022/07/14	0.1	24.40	0	0.00	24.30	0.1	9,570	0.00%
2022/07/13	2	24.40	0	0.00	23.95	2	9,570	0.02%
2022/07/12	5	24.11	4	24.30	23.95	1	9,525	0.01%
2022/07/11	4	24.55	2	24.55	24.45	2	9,411	0.02%
2022/07/08	1	24.30	0	0.00	24.05	1	9,294	0.01%
2022/07/07	5	23.10	0	0.00	23.60	5	9,233	0.05%
2022/07/06	15.2	23.55	1	23.50	23.40	14.2	9,172	0.15%
2022/07/05	11.6	26.01	0	0.00	26.25	11.6	8,734	0.13%
2022/07/04	4	26.40	0	0.00	26.30	4	8,555	0.05%
2022/07/01	1.1	26.29	0	0.00	26.35	1.1	8,570	0.01%
2022/06/30	9.1	26.92	0	0.00	26.70	9.1	8,398	0.11%
2022/06/29	6	27.70	0	0.00	27.65	6	8,141	0.07%
2022/06/27	2.1	28.45	3	28.62	28.45	-0.9	8,146	-0.01%
2022/06/24	1	28.45	2	28.65	28.70	-1	8,126	-0.01%
2022/06/23	8	28.36	8	28.33	28.15	0	8,119	0.00%
2022/06/22	4	28.60	4	28.78	28.55	0	8,101	0.00%
2022/06/21	2	28.53	0	0.00	28.75	2	8,161	0.02%
2022/06/20	4	28.53	4	28.60	28.20	0	8,198	0.00%
2022/06/17	0	0.00	4	28.63	28.95	-4	8,162	-0.05%
2022/06/15	0	0.00	5	28.92	28.90	-5	8,172	-0.06%
2022/06/14	0	0.00	1	28.65	28.80	-1	8,305	-0.01%
2022/06/10	1	28.60	5	28.80	28.80	-4	8,385	-0.05%
2022/05/30	3	28.20	0	0.00	28.20	3	9,486	0.03%
2022/05/25	4	27.44	0	0.00	27.25	4	14,865	0.03%
2022/05/24	1.1	27.31	0	0.00	27.30	1.1	15,680	0.01%
2022/05/23	1.1	27.51	0.4	27.70	27.60	0.8	16,041	0.00%
2022/05/20	2	27.75	1	27.75	27.80	1	16,292	0.01%
2022/05/19	0	0.00	0.3	27.80	28.05	-0.3	16,453	0.00%
2022/05/18	1	27.95	0	0.00	27.85	1	16,634	0.01%
2022/05/16	2	27.65	1	27.45	27.60	1	16,825	0.01%
2022/05/13	2	27.15	3	27.05	27.15	-1	17,090	-0.01%
2022/05/12	6	27.07	0	0.00	27.00	6	17,210	0.03%
2022/05/11	10.4	27.35	0	0.00	27.30	10.4	17,331	0.06%
2022/05/10	24	27.20	23	27.00	27.40	1	17,953	0.01%
2022/05/09	11	27.71	0	0.00	27.70	11	18,037	0.06%
2022/05/06	5	28.78	0	0.00	29.05	5	18,036	0.03%
2022/05/04	0	0.00	1	28.70	28.80	-1	18,422	-0.01%
2022/05/03	3	28.43	0	0.00	28.65	3	18,862	0.02%
2022/04/29	5	28.40	0	0.00	28.50	5	19,259	0.03%
2022/04/28	1	28.30	5	28.30	28.40	-4	19,548	-0.02%
2022/04/27	6	28.32	0	0.00	28.25	6	20,025	0.03%
2022/04/25	17.1	28.78	0	0.00	28.60	17.1	20,981	0.08%
2022/04/22	2	29.15	0	0.00	29.10	2	20,926	0.01%
2022/04/21	0	0.00	1	29.40	29.30	-1	20,976	0.00%
2022/04/20	2	29.15	0	0.00	29.15	2	21,222	0.01%
2022/04/18	0.4	29.40	0.5	29.30	29.35	-0.1	21,638	0.00%
2022/04/15	2	29.35	0	0.00	29.40	2	21,712	0.01%
2022/04/12	6	29.10	0	0.00	29.00	6	21,825	0.03%
2022/04/11	4	29.14	2	29.38	29.05	2	21,787	0.01%
2022/04/08	10.1	29.20	0	0.00	29.15	10.1	21,735	0.05%
2022/04/07	12.1	29.47	0	0.00	29.25	12.1	21,684	0.06%
2022/04/01	0	0.00	25	29.80	29.90	-25	21,560	-0.12%
2022/03/31	1	29.90	0	0.00	29.75	1	21,547	0.00%
2022/03/30	1	29.90	0	0.00	29.85	1	21,445	0.00%
2022/03/29	1.2	29.86	0	0.00	29.80	1.2	21,425	0.01%
2022/03/28	1.1	29.68	0	0.00	29.95	1.1	21,459	0.01%
2022/03/25	1	29.85	2	29.90	29.85	-1	21,537	0.00%
2022/03/24	0.1	29.75	0	0.00	29.70	0.1	21,579	0.00%
2022/03/23	2	29.93	0	0.00	29.80	2	21,573	0.01%
2022/03/22	2	30.08	2	30.13	30.00	0	21,462	0.00%
2022/03/21	4	30.04	6	30.09	30.05	-2	21,350	-0.01%
2022/03/18	3	29.68	0	0.00	29.75	3	21,183	0.01%
2022/03/17	12	29.59	0	0.00	29.60	12	21,161	0.06%
2022/03/16	2	29.30	0	0.00	29.50	2	20,999	0.01%
2022/03/15	1	29.35	0	0.00	29.35	1	20,977	0.00%
2022/03/14	2	29.50	0	0.00	29.65	2	20,942	0.01%
2022/03/11	2	29.45	5	29.55	29.50	-3	20,957	-0.01%
2022/03/10	8	29.25	1	29.30	29.45	7	20,969	0.03%
2022/03/09	10.5	28.89	0	0.00	28.80	10.5	20,932	0.05%
2022/03/08	1	28.90	5	28.90	28.95	-4	20,708	-0.02%
2022/03/07	5	28.93	1	28.90	28.90	4	20,692	0.02%
2022/03/04	1	29.45	1	29.55	29.50	0	20,859	0.00%
2022/03/02	3	29.20	3	29.30	29.35	0	20,565	0.00%
2022/03/01	17	29.62	0	0.00	29.35	17	20,298	0.08%
2022/02/25	7	29.21	0	0.00	29.40	7	19,738	0.04%
2022/02/24	11	29.34	1	29.35	29.25	10	15,179	0.07%
2022/02/23	2	29.98	0.1	30.18	30.00	1.9	14,379	0.01%
2022/02/22	2	30.08	1	30.10	30.25	1	14,076	0.01%
2022/02/21	7	30.16	1	30.15	30.30	6	13,822	0.04%
2022/02/18	2	30.40	10	30.25	30.30	-8	13,645	-0.06%
2022/02/15	13	30.48	0	0.00	30.65	13	13,191	0.10%
2022/02/14	5	30.43	0	0.00	30.30	5	12,885	0.04%
2022/02/11	21	30.99	1	30.60	31.00	20	12,731	0.16%
2022/02/10	10	30.70	18	30.64	30.80	-8	12,609	-0.06%
2022/02/09	3	31.92	1	31.95	32.00	2	12,229	0.02%
2022/02/08	3	31.90	4	31.96	32.00	-1	12,001	-0.01%
2022/02/07	25	31.35	18	31.27	31.60	7	11,987	0.06%
2022/01/26	3	31.32	0	0.00	31.35	3	11,803	0.03%
2022/01/25	1	31.25	2	31.18	31.60	-1	11,590	-0.01%
2022/01/24	5	30.99	2	31.10	31.45	3	11,204	0.03%
2022/01/21	4	31.05	6.4	31.16	31.25	-2.4	10,801	-0.02%
2022/01/20	2	31.13	401	31.50	31.50	-399	10,475	-3.81%	大賣/鉅額交易
2022/01/19	708	31.28	319	30.90	30.95	389	9,896	3.93%	大買/大賣/鉅額交易
2022/01/18	1	29.95	5	30.01	30.00	-4	8,844	-0.05%
2022/01/17	5	30.10	10	30.10	30.15	-5	8,720	-0.06%
2022/01/13	1	29.80	5	29.80	30.00	-4	8,751	-0.05%
2022/01/12	10	29.50	5	29.64	29.75	5	8,633	0.06%
2022/01/11	0	0.00	2	29.28	29.35	-2	8,401	-0.02%
2022/01/10	3	29.40	9	29.15	29.10	-6	8,222	-0.07%
2022/01/07	0.4	29.05	1	29.00	29.05	-0.7	8,195	-0.01%
2022/01/06	1	28.90	0	0.00	28.95	1	8,183	0.01%
2022/01/03	0	0.00	5	29.15	29.00	-5	8,450	-0.06%
2021/12/28	1	29.10	1	29.15	29.20	0	8,874	0.00%
2021/12/27	1	29.10	0	0.00	29.20	1	8,883	0.01%
2021/12/24	1	29.10	21	29.15	29.10	-20	8,970	-0.22%
2021/12/23	1	28.95	1	29.05	28.95	0	8,972	0.00%
2021/12/22	3	29.15	0	0.00	28.95	3	9,038	0.03%
2021/12/20	1	28.70	2	28.90	28.90	-1	8,949	-0.01%
2021/12/17	4	28.85	1	28.90	28.85	3	8,894	0.03%
2021/12/16	0	0.00	1	28.90	29.05	-1	8,842	-0.01%
2021/12/15	7	28.90	0	0.00	29.00	7	8,920	0.08%
2021/12/14	1	28.95	1	28.95	29.00	0	9,055	0.00%
2021/12/13	6	29.10	0	0.00	29.00	6	9,093	0.07%
2021/12/10	0	0.00	20	29.25	29.25	-20	9,183	-0.22%
2021/12/09	0	0.00	8	29.00	29.15	-8	9,208	-0.09%
2021/12/07	0	0.00	0.6	29.30	29.35	-0.6	9,211	-0.01%
2021/12/02	0.3	29.10	0	0.00	29.15	0.3	9,150	0.00%
2021/12/01	4	29.04	1	29.15	29.30	3	9,177	0.03%
2021/11/30	0	0.00	8.1	29.67	28.60	-8.1	9,029	-0.09%
2021/11/29	3	29.03	2	29.10	29.30	1	8,533	0.01%
2021/11/26	0	0.00	6	29.51	29.15	-6	8,478	-0.07%
2021/11/25	3	29.58	6	29.51	29.65	-3	8,556	-0.04%
2021/11/24	2	29.13	0	0.00	29.35	2	8,523	0.02%
2021/11/23	1	29.10	3	29.07	29.10	-2	8,519	-0.02%
2021/11/22	1	29.35	32	29.32	29.40	-31	8,569	-0.36%
2021/11/19	3	29.12	1	29.10	29.20	2	8,606	0.02%
2021/11/18	2	28.78	0	0.00	28.80	2	8,619	0.02%
2021/11/17	0	0.00	2	28.85	28.80	-2	8,680	-0.02%
2021/11/16	0	0.00	1	29.05	29.05	-1	8,713	-0.01%
2021/11/15	0	0.00	1	28.75	28.75	-1	8,784	-0.01%
2021/11/10	0	0.00	5	28.60	28.95	-5	9,163	-0.05%
2021/11/09	2	28.50	6	28.80	28.85	-4	9,297	-0.04%
2021/11/08	12	28.53	2	28.68	28.45	10	9,288	0.11%
2021/11/05	4	29.51	11	29.50	29.55	-7	9,167	-0.08%
2021/11/04	1	29.70	5	29.72	29.80	-4	9,214	-0.04%
2021/11/02	1	29.25	6	29.20	29.20	-5	9,382	-0.05%
2021/11/01	1	29.20	5	28.89	29.10	-4	9,537	-0.04%
2021/10/29	2	29.15	2	29.13	29.20	0	9,619	0.00%
2021/10/28	2	29.33	2	29.30	29.35	0	9,800	0.00%
2021/10/27	0	0.00	1	29.35	29.35	-1	9,985	-0.01%
2021/10/26	0	0.00	1	29.20	29.30	-1	10,226	-0.01%
2021/10/25	1	29.20	3	29.17	29.20	-2	10,286	-0.02%
2021/10/22	0	0.00	1.1	29.20	29.25	-1.1	10,483	-0.01%
2021/10/21	2	29.15	11	29.16	29.10	-9	10,481	-0.09%
2021/10/20	4	28.79	3	28.80	28.90	1	10,426	0.01%
2021/10/19	0	0.00	4	28.39	28.50	-4	10,454	-0.04%
2021/10/18	1	28.70	0	0.00	28.35	1	10,711	0.01%
2021/10/15	0	0.00	3.6	28.59	28.70	-3.6	12,208	-0.03%
2021/10/14	0	0.00	5.1	28.50	28.40	-5.1	12,692	-0.04%
2021/10/13	5	28.80	9	28.67	28.70	-4	12,980	-0.03%
2021/10/12	2	28.60	5	28.29	28.70	-3	13,135	-0.02%
2021/10/08	6	28.38	9	28.43	28.40	-3	13,243	-0.02%
2021/10/07	4	28.21	5.7	28.23	28.35	-1.7	13,279	-0.01%
2021/10/06	2	27.50	0	0.00	27.55	2	13,170	0.02%
2021/09/30	1	27.20	0	0.00	27.50	1	13,451	0.01%
2021/09/29	4.1	27.15	0	0.00	27.25	4.1	13,541	0.03%
2021/09/24	4	27.78	0	0.00	27.70	4	14,038	0.03%
2021/09/22	1.1	27.40	0	0.00	27.40	1.1	14,101	0.01%
2021/09/16	1	27.50	0	0.00	27.70	1	14,152	0.01%
2021/09/15	1	27.80	2	27.70	27.75	-1	14,166	-0.01%
2021/09/10	0	0.00	1	27.15	27.15	-1	14,056	-0.01%
2021/09/09	2	27.13	0	0.00	27.10	2	14,211	0.01%
2021/09/08	2	27.20	4	27.15	27.20	-2	14,292	-0.01%
2021/09/07	0	0.00	0.3	27.55	27.45	-0.3	14,376	0.00%
2021/09/03	1	27.55	3	27.57	27.55	-2	14,530	-0.01%
2021/09/02	1.5	27.58	0	0.00	27.50	1.5	14,725	0.01%
2021/09/01	2	27.58	3	27.70	27.55	-1	14,856	-0.01%
2021/08/30	9	27.45	1	27.65	27.65	8	14,854	0.05%
2021/08/27	1	27.40	3	27.50	27.50	-2	14,902	-0.01%
2021/08/26	8.1	27.33	1	27.40	27.35	7.1	14,962	0.05%
2021/08/25	11	27.68	1	27.85	27.75	10	15,092	0.07%
2021/08/24	0	0.00	43	27.39	27.60	-43	15,225	-0.28%
2021/08/23	12	27.04	0	0.00	26.95	12	15,310	0.08%
2021/08/20	5	26.90	2	26.90	26.90	3	15,435	0.02%
2021/08/19	1	26.61	1	26.70	26.70	0	16,216	0.00%
2021/08/18	0	0.00	1	26.90	27.00	-1	16,212	-0.01%
2021/08/17	0	0.00	11	26.77	26.75	-11	16,279	-0.07%
2021/08/16	5.1	26.72	1	26.90	26.70	4.1	16,316	0.02%
2021/08/13	5	27.10	5	27.10	27.15	0	16,292	0.00%
2021/08/12	5	27.30	0	0.00	27.35	5	16,283	0.03%
2021/08/11	2.1	27.25	0	0.00	27.20	2.1	16,355	0.01%
2021/08/10	7	27.14	0	0.00	27.20	7	16,448	0.04%
2021/08/09	4.1	27.31	3	27.25	27.30	1.1	16,610	0.01%
2021/08/06	21	27.50	1	27.60	27.70	20	16,679	0.12%
2021/08/05	25	27.15	2	27.20	27.10	23	16,561	0.14%
2021/08/04	8	27.23	1	27.30	27.30	7	16,863	0.04%
2021/08/03	20	27.18	1	27.25	27.40	19	17,018	0.11%
2021/08/02	10	27.54	1	27.50	27.60	9	17,057	0.05%
2021/07/30	2	27.90	0	0.00	27.75	2	16,996	0.01%
2021/07/29	4	28.00	0	0.00	28.00	4	16,936	0.02%
2021/07/28	14	27.97	2	27.90	28.05	12	17,088	0.07%
2021/07/27	7	28.16	3	28.20	28.15	4	17,297	0.02%
2021/07/26	7	28.24	1	28.30	28.10	6	17,603	0.03%
2021/07/23	7	28.24	2	28.10	28.10	5	17,588	0.03%
2021/07/22	15.5	28.10	0	0.00	28.20	15.5	17,556	0.09%
2021/07/21	118.4	28.32	18	28.18	28.05	100.4	17,414	0.58%	大買/
2021/07/20	18.1	31.32	0	0.00	31.20	18.1	16,072	0.11%
2021/07/19	6	31.52	0	0.00	31.65	6	15,731	0.04%
2021/07/16	11	31.80	80	31.80	31.75	-69	15,823	-0.44%
2021/07/15	5	31.98	2	32.03	31.95	3	15,840	0.02%
2021/07/14	0	0.00	1	32.30	32.10	-1	15,771	-0.01%
2021/07/12	3	32.82	0	0.00	32.65	3	15,761	0.02%
2021/07/08	27.9	32.91	3	32.90	32.80	24.9	16,007	0.16%
2021/07/07	5	32.75	7	32.74	32.75	-2	16,035	-0.01%
2021/07/06	3	32.60	2	32.68	32.70	1	16,221	0.01%
2021/07/05	6	32.63	10	32.61	32.55	-4	16,263	-0.02%
2021/07/02	13	32.29	35	32.24	32.35	-22	16,203	-0.14%
2021/07/01	1	31.15	0	0.00	31.05	1	16,089	0.01%
2021/06/30	2	31.03	0	0.00	31.00	2	16,096	0.01%
2021/06/29	2	30.75	4	30.75	30.75	-2	16,144	-0.01%
2021/06/28	1	30.90	3	30.90	30.80	-2	16,267	-0.01%
2021/06/25	5	30.91	0	0.00	30.80	5	16,274	0.03%
2021/06/24	3	30.50	0	0.00	30.40	3	16,354	0.02%
2021/06/21	0	30.60	8	30.78	30.30	-8	17,834	-0.04%
2021/06/18	3	30.80	0	0.00	30.65	3	18,194	0.02%
2021/06/17	0	0.00	1	30.75	30.60	-1	18,405	-0.01%
2021/06/16	2	30.80	0	0.00	30.60	2	19,062	0.01%
2021/06/15	6.1	30.25	5	30.25	30.15	1.1	19,614	0.01%
2021/06/11	6	30.35	2	30.20	30.15	4	19,612	0.02%
2021/06/10	2	29.95	0	0.00	30.25	2	19,681	0.01%
2021/06/09	1	30.20	1	30.10	30.20	0	19,730	0.00%
2021/06/08	0	0.00	1	30.65	30.65	-1	19,762	-0.01%
2021/06/07	10.5	30.53	3	30.67	30.55	7.5	19,818	0.04%
2021/06/04	3.1	30.84	0	31.00	30.95	3.1	19,841	0.02%
2021/06/03	2.3	31.35	1	31.40	31.25	1.3	19,870	0.01%
2021/06/02	4	31.29	1	31.65	31.35	3	19,923	0.01%
2021/06/01	8.1	31.18	3	31.20	31.40	5.1	19,887	0.03%
2021/05/31	10	30.68	0.1	30.65	30.75	9.9	19,846	0.05%
2021/05/28	16	30.28	2	30.57	30.55	14	19,835	0.07%
2021/05/27	15	29.51	0	0.00	29.55	15	19,905	0.08%
2021/05/26	3	29.88	0	0.00	29.70	3	19,518	0.02%
2021/05/25	2.1	29.60	1	29.65	29.55	1.1	19,581	0.01%
2021/05/24	1	29.20	1	29.20	29.30	0	19,634	0.00%
2021/05/21	1	29.15	0	0.00	29.10	1	19,682	0.01%
2021/05/20	0	0.00	0	29.30	29.20	0	19,584	0.00%
2021/05/19	6	28.95	5	28.88	29.15	1	19,594	0.01%
2021/05/18	2	28.70	1	28.80	28.70	1	19,648	0.01%
2021/05/17	11	28.31	0	0.00	27.90	11	19,605	0.06%
2021/05/14	7	29.66	0	0.00	29.55	7	19,375	0.04%
2021/05/13	3	29.78	27	29.59	29.70	-24	19,318	-0.12%
2021/05/12	16.1	29.72	5.3	30.04	30.00	10.8	19,135	0.06%
2021/05/11	9.3	30.67	1	30.80	30.50	8.3	18,813	0.04%
2021/05/10	6	30.73	3	30.90	31.20	3	18,683	0.02%
2021/05/07	12	31.00	0	0.00	31.15	12	19,015	0.06%
2021/05/06	10	30.80	1	30.70	30.75	9	19,568	0.05%
2021/05/05	3.3	30.92	0	0.00	30.80	3.3	20,029	0.02%
2021/05/04	9	31.04	6.5	30.95	31.15	2.5	19,961	0.01%
2021/05/03	9.2	31.76	8	31.78	31.65	1.2	19,780	0.01%
2021/04/29	17	32.51	3	32.52	32.70	14	19,586	0.07%
2021/04/28	10	32.60	1	32.60	32.70	9	19,594	0.05%
2021/04/27	10	32.67	2	32.60	32.60	8	19,730	0.04%
2021/04/26	8	32.73	0.1	32.85	32.80	7.9	19,659	0.04%
2021/04/23	6.1	32.28	2	32.20	32.45	4.1	19,574	0.02%
2021/04/22	12.3	32.64	15.3	32.70	32.55	-3	19,688	-0.02%
2021/04/21	9	33.06	5	33.05	33.00	4	19,681	0.02%
2021/04/20	3.6	33.09	2.1	33.06	33.10	1.5	19,604	0.01%
2021/04/19	0	0.00	0.1	33.05	33.05	-0.1	19,556	0.00%
2021/04/16	5	32.87	2	32.95	32.95	3	19,469	0.02%
2021/04/15	7	32.79	1	32.90	32.85	6	19,541	0.03%
2021/04/14	13.1	32.81	2	32.53	33.00	11.1	19,450	0.06%
2021/04/13	10	33.39	14	33.34	33.15	-4	19,250	-0.02%
2021/04/12	12	33.50	40	33.60	33.40	-28	19,191	-0.15%
2021/04/09	89	33.71	0	0.00	33.70	89	19,040	0.47%
2021/04/08	16	33.60	1	33.60	33.55	15	18,929	0.08%
2021/04/07	18	33.50	5	33.50	33.45	13	18,819	0.07%
2021/04/06	10	33.45	3	33.45	33.40	7	18,656	0.04%
2021/04/01	6	33.40	3	33.45	33.40	3	18,698	0.02%
2021/03/31	0	0.00	0	33.75	33.50	0	18,637	0.00%
2021/03/30	1.5	33.75	0	0.00	33.85	1.5	18,519	0.01%
2021/03/29	4	33.50	2	33.38	33.55	2	18,451	0.01%
2021/03/26	4	33.28	1	33.30	33.45	3	18,397	0.02%
2021/03/25	6	33.05	1	33.15	33.20	5	18,661	0.03%
2021/03/24	20	34.01	76	33.86	33.75	-56	18,375	-0.30%
2021/03/23	3.2	34.41	6	34.46	34.75	-2.8	17,678	-0.02%
2021/03/22	20	33.85	8	34.29	34.35	12	17,445	0.07%
2021/03/19	41	33.81	6	34.03	33.85	35	17,615	0.20%
2021/03/18	2	33.85	15	33.63	33.85	-13	17,268	-0.08%
2021/03/17	0	0.00	2	32.55	32.65	-2	16,685	-0.01%
2021/03/15	3	32.72	12.1	32.65	32.60	-9.1	16,836	-0.05%
2021/03/12	1.2	32.37	1.9	32.32	32.40	-0.7	16,874	0.00%
2021/03/11	0	0.00	10	32.20	32.25	-10	16,894	-0.06%
2021/03/10	1	32.30	1	32.05	32.10	0	16,992	0.00%
2021/03/09	5.1	31.90	13.1	31.94	32.00	-8	17,174	-0.05%
2021/03/08	2	31.78	3	31.65	31.80	-1	17,336	-0.01%
2021/03/05	0	0.00	2	31.40	31.65	-2	17,400	-0.01%
2021/03/04	1	31.25	1	31.35	31.35	0	17,900	0.00%
2021/03/03	6	31.27	0	0.00	31.40	6	17,975	0.03%
2021/03/02	7	31.63	3	31.57	31.35	4	17,826	0.02%
2021/02/26	15	31.40	1	31.60	32.00	14	17,634	0.08%
2021/02/25	1	31.60	1	32.20	31.70	0	17,263	0.00%
2021/02/24	0	0.00	2	32.03	31.90	-2	17,199	-0.01%
2021/02/23	1.1	31.60	59	31.74	31.80	-58	17,047	-0.34%
2021/02/22	37	31.25	2.1	31.32	31.30	34.9	16,982	0.21%
2021/02/19	2	30.83	2	30.75	31.15	0	17,001	0.00%
2021/02/18	5	30.97	27	30.86	30.80	-22	17,007	-0.13%
2021/02/17	2	30.90	1	31.05	31.00	1	17,080	0.01%
2021/02/05	1	30.75	0	0.00	30.80	1	17,294	0.01%
2021/02/04	2	30.75	0	0.00	30.75	2	17,281	0.01%
2021/02/03	0	0.00	5	31.20	31.10	-5	17,275	-0.03%
2021/02/02	0	0.00	0.1	31.15	31.15	-0.1	17,264	0.00%
2021/02/01	11	30.85	2	30.80	31.10	9	17,212	0.05%
2021/01/29	33	32.06	13	32.14	31.25	20	17,075	0.12%
2021/01/28	28	32.51	11	32.64	32.70	17	16,547	0.10%
2021/01/27	21	32.28	72.1	32.08	32.35	-51.1	15,969	-0.32%
2021/01/26	0	0.00	1	31.25	30.85	-1	15,400	-0.01%
2021/01/25	2	30.85	0	0.00	31.20	2	15,324	0.01%
2021/01/22	0	0.00	7	30.50	30.70	-7	15,169	-0.05%
2021/01/21	4	30.03	3	30.12	29.90	1	15,053	0.01%
2021/01/20	13	30.10	21	30.16	30.00	-8	15,065	-0.05%
2021/01/19	0	0.00	23	30.95	30.75	-23	14,868	-0.15%
2021/01/18	2	31.10	0	0.00	30.65	2	14,940	0.01%
2021/01/15	1	31.45	30	31.17	31.00	-29	14,884	-0.19%
2021/01/14	22	31.19	3	31.25	31.65	19	14,880	0.13%
2021/01/13	11	30.91	43.1	31.09	30.90	-32.1	14,588	-0.22%
2021/01/12	0	0.00	1	30.85	30.85	-1	14,473	-0.01%
2021/01/11	2	30.85	5	30.85	31.00	-3	14,358	-0.02%
2021/01/08	3	30.82	14.4	30.70	31.00	-11.4	14,310	-0.08%
2021/01/07	5	30.35	0	0.00	30.50	5	14,310	0.03%
2021/01/06	2	30.23	1	30.35	30.35	1	14,332	0.01%
2021/01/05	8	30.46	5	30.40	30.50	3	14,261	0.02%
2021/01/04	17	30.88	10	30.91	30.80	7	14,338	0.05%
2020/12/31	1	31.10	2.3	30.93	31.00	-1.3	14,232	-0.01%
2020/12/30	3	30.88	3	30.97	31.15	0	14,284	0.00%
2020/12/29	4	31.04	8	31.23	30.95	-4	14,241	-0.03%
2020/12/28	2	31.00	14	30.89	31.05	-12	14,242	-0.08%
2020/12/25	4	30.65	1	30.60	30.55	3	14,281	0.02%
2020/12/24	2	30.43	18	30.45	30.65	-16	14,304	-0.11%
2020/12/23	3.7	29.96	13	30.01	30.00	-9.3	14,316	-0.07%
2020/12/22	9.8	30.25	3.3	30.28	30.05	6.4	14,312	0.04%
2020/12/21	8	29.68	16	29.68	30.05	-8	14,500	-0.06%
2020/12/18	0	0.00	1	30.40	30.20	-1	14,448	-0.01%
2020/12/17	10	30.37	1	30.35	30.40	9	14,367	0.06%
2020/12/16	17	30.78	5	30.63	31.05	12	14,155	0.08%
2020/12/15	23.4	30.12	14	30.11	30.05	9.4	14,004	0.07%
2020/12/14	26	30.76	9.3	30.52	31.05	16.7	13,637	0.12%
2020/12/11	2	31.40	6	31.43	31.60	-4	13,407	-0.03%
2020/12/10	1	31.75	5	31.82	31.65	-4	13,431	-0.03%
2020/12/09	15.5	32.14	6	32.06	32.15	9.5	13,358	0.07%
2020/12/08	47.5	31.92	9	32.04	31.80	38.5	13,298	0.29%
2020/12/07	11.5	31.29	2	31.53	31.55	9.5	13,328	0.07%
2020/12/04	27.5	31.11	15	31.13	31.30	12.5	13,346	0.09%
2020/12/03	6	31.16	4	31.45	31.30	2	13,311	0.02%
2020/12/02	10	31.26	23.2	31.33	31.45	-13.2	13,065	-0.10%
2020/12/01	15	30.53	1	30.40	30.65	14	12,992	0.11%
2020/11/30	20	30.89	19	31.08	29.85	1	12,941	0.01%
2020/11/27	2	30.83	14	30.75	30.95	-12	12,362	-0.10%
2020/11/26	9	30.25	12	30.25	30.30	-3	12,214	-0.02%
2020/11/25	7	30.08	8	30.20	30.05	-1	12,470	-0.01%
2020/11/24	16	30.33	6	30.13	30.25	10	12,502	0.08%
2020/11/23	1	30.05	0	0.00	30.10	1	12,574	0.01%
2020/11/20	3	30.10	0	0.00	30.05	3	12,639	0.02%
2020/11/19	0	0.00	1	30.05	29.95	-1	13,095	-0.01%
2020/11/18	0	0.00	2.5	30.18	30.15	-2.5	13,270	-0.02%
2020/11/17	56	30.17	0	0.00	30.30	56	13,303	0.42%
2020/11/16	38	30.60	3	30.15	30.40	35	13,666	0.26%
2020/11/13	2	30.00	40	30.15	30.30	-38	13,937	-0.27%
2020/11/11	0	0.00	13	29.24	29.45	-13	13,805	-0.09%
2020/11/10	3	29.20	2	29.43	29.15	1	13,896	0.01%
2020/11/09	2	29.20	4	29.26	29.50	-2	14,204	-0.01%
2020/11/06	15	29.10	19	29.14	29.15	-4	14,334	-0.03%
2020/11/05	0	0.00	7	29.37	29.10	-7	14,507	-0.05%
2020/11/04	6	28.99	15	29.05	29.00	-9	14,677	-0.06%
2020/11/03	0	0.00	3	28.73	28.75	-3	14,804	-0.02%
2020/11/02	16	28.48	0	0.00	28.35	16	14,923	0.11%
2020/10/30	8	28.61	2	28.75	28.50	6	15,195	0.04%
2020/10/29	3.2	28.65	1	28.75	28.70	2.2	15,516	0.01%
2020/10/28	5	29.22	0	0.00	29.15	5	15,648	0.03%
2020/10/27	2	29.00	1	29.20	29.00	1	15,788	0.01%
2020/10/26	4	29.46	1	29.30	29.30	3	15,965	0.02%
2020/10/23	3	29.00	10	29.00	28.85	-7	15,965	-0.04%
2020/10/22	12	28.52	10.1	28.55	28.75	1.9	16,121	0.01%
2020/10/21	11	28.89	0	0.00	28.55	11	16,129	0.07%
2020/10/20	2	29.10	10	28.80	28.95	-8	16,591	-0.05%
2020/10/19	5	28.75	2	28.95	28.80	3	17,134	0.02%
2020/10/16	10	29.00	10	29.10	28.80	0	17,377	0.00%
2020/10/15	26	29.64	1	29.15	29.10	25	17,940	0.14%
2020/10/14	3	28.80	0	0.00	29.05	3	18,796	0.02%
2020/10/13	22	28.59	5	28.54	28.70	17	19,194	0.09%
2020/10/12	47	28.87	43	28.87	28.85	4	19,999	0.02%
2020/10/07	2	29.35	2.2	29.36	29.35	-0.2	20,337	0.00%
2020/10/06	2	29.70	18	29.75	29.75	-16	20,617	-0.08%
2020/10/05	0	0.00	4	29.98	29.55	-4	20,907	-0.02%
2020/09/30	5	29.97	7	29.85	29.80	-2	21,182	-0.01%
2020/09/29	6	29.40	3	29.35	29.40	3	21,694	0.01%
2020/09/28	9	29.61	0	0.00	29.70	9	22,677	0.04%
2020/09/25	7	29.08	0	0.00	29.15	7	23,163	0.03%
2020/09/24	32	28.98	1	29.00	28.85	31	23,278	0.13%
2020/09/23	4	29.90	15	30.10	29.95	-11	23,293	-0.05%
2020/09/22	6	29.00	1	28.95	29.10	5	23,223	0.02%
2020/09/21	0	0.00	2	29.55	29.50	-2	23,384	-0.01%
2020/09/18	1	29.75	0.2	29.85	29.85	0.8	23,772	0.00%
2020/09/17	7	29.83	0	0.00	29.65	7	24,067	0.03%
2020/09/16	4	30.24	8	30.45	30.10	-4	24,572	-0.02%
2020/09/15	12	29.79	0	0.00	29.75	12	24,802	0.05%
2020/09/14	0	0.00	3	29.70	30.10	-3	25,480	-0.01%
2020/09/11	6	29.93	8	29.53	29.90	-2	26,124	-0.01%
2020/09/10	7	30.00	1	30.10	29.80	6	26,381	0.02%
2020/09/09	20	30.09	6	30.18	30.45	14	26,211	0.05%
2020/09/08	0	0.00	2	30.83	30.70	-2	26,220	-0.01%
2020/09/07	2	31.48	1	31.25	31.30	1	26,257	0.00%
2020/09/04	6	31.31	0	0.00	31.75	6	26,490	0.02%
2020/09/03	11	31.88	2	31.95	31.70	9	26,531	0.03%
2020/09/02	3	32.08	0	0.00	32.25	3	26,768	0.01%
2020/09/01	0	0.00	0.1	32.30	32.35	-0.1	26,957	0.00%
2020/08/31	3	32.23	2	32.50	31.90	1	26,976	0.00%
2020/08/28	0	0.00	1	32.80	32.60	-1	26,817	0.00%
2020/08/27	0	0.00	4	33.16	33.15	-4	26,914	-0.01%
2020/08/26	6	33.58	8	33.56	33.60	-2	26,905	-0.01%
2020/08/25	9	33.56	6	33.78	34.00	3	26,848	0.01%
2020/08/24	6	32.26	5.1	32.65	32.60	0.9	26,739	0.00%
2020/08/21	3	31.15	6	30.98	31.30	-3	26,576	-0.01%
2020/08/20	1	30.80	1	30.60	30.90	0	26,599	0.00%
2020/08/19	15	32.96	15	32.92	32.40	0	26,146	0.00%
2020/08/18	3	33.98	1	34.15	33.90	2	25,677	0.01%
2020/08/17	7	34.46	5	34.51	34.50	2	25,642	0.01%
2020/08/14	4	35.01	12	35.00	34.75	-8	25,563	-0.03%
2020/08/13	5	35.13	5	35.08	34.85	0	25,531	0.00%
2020/08/12	1	34.40	5	34.10	34.70	-4	25,390	-0.02%
2020/08/11	8	34.01	0	0.00	34.00	8	25,355	0.03%
2020/08/10	1	34.10	3	34.13	34.50	-2	25,399	-0.01%
2020/08/07	6	35.00	2	34.98	34.90	4	25,411	0.02%
2020/08/06	2	34.80	10	34.78	34.95	-8	25,295	-0.03%
2020/08/05	24	35.01	11.2	34.99	34.90	12.8	25,235	0.05%
2020/08/04	15	34.59	16	34.92	35.00	-1	24,978	0.00%
2020/08/03	2	33.93	2	33.85	33.85	0	24,798	0.00%
2020/07/31	1	34.50	2	34.85	34.50	-1	24,671	0.00%
2020/07/30	8	34.46	42	34.59	34.60	-34	24,446	-0.14%
2020/07/28	2	33.53	0	0.00	33.25	2	24,304	0.01%
2020/07/27	2	33.63	0	0.00	33.25	2	24,479	0.01%
2020/07/24	68	34.51	5	34.20	34.10	63	24,440	0.26%
2020/07/23	17	35.48	4	35.15	35.60	13	23,976	0.05%
2020/07/22	18	34.09	34	34.13	34.25	-16	23,476	-0.07%
2020/07/21	32	34.29	19	33.94	33.90	13	23,295	0.06%
2020/07/20	34	33.02	19	32.98	32.95	15	22,719	0.07%
2020/07/17	19	35.99	6	35.75	35.80	13	21,717	0.06%
2020/07/16	25	35.19	78.5	35.50	36.00	-53.5	21,458	-0.25%
2020/07/15	9	34.26	2	34.33	34.05	7	20,700	0.03%
2020/07/14	54	34.00	4	33.85	34.10	50	20,543	0.24%
2020/07/13	0	0.00	10	33.15	34.20	-10	20,361	-0.05%
2020/07/10	7.5	32.61	8	32.56	32.55	-0.5	20,175	0.00%
2020/07/09	5	33.63	2	33.50	33.40	3	20,251	0.01%
2020/07/08	10	33.34	3	33.40	33.45	7	19,957	0.04%
2020/07/07	21	34.90	3	35.20	34.50	18	19,252	0.09%
2020/07/06	6	38.09	13	38.39	38.65	-7	18,297	-0.04%
2020/07/03	3	37.25	6	37.16	37.20	-3	17,841	-0.02%
2020/07/02	7	36.84	12	36.95	37.15	-5	17,796	-0.03%
2020/07/01	3	36.83	3	37.12	36.80	0	17,701	0.00%
2020/06/30	1	35.80	0	0.00	35.80	1	17,522	0.01%
2020/06/29	0	0.00	0.5	35.50	35.65	-0.5	17,474	0.00%
2020/06/24	7	35.91	5	35.88	35.65	2	17,243	0.01%
2020/06/23	4	36.03	8	35.70	36.00	-4	17,191	-0.02%
2020/06/22	1	35.20	107	34.98	34.80	-106	17,223	-0.62%	大賣/鉅額交易
2020/06/19	108	34.84	9	34.82	34.65	99	16,876	0.59%	大買/
2020/06/18	3	33.50	24	33.83	34.00	-21	16,268	-0.13%
2020/06/17	5	32.11	12.7	31.96	32.25	-7.7	15,614	-0.05%
2020/06/16	0	0.00	3.2	31.42	31.45	-3.2	15,581	-0.02%
2020/06/15	1	31.50	2	31.33	31.10	-1	15,850	-0.01%
2020/06/12	1	30.70	1.6	30.59	30.70	-0.6	15,963	0.00%
2020/06/11	4	31.43	71	31.08	30.65	-67	16,131	-0.42%
2020/06/10	10	31.41	24.1	31.44	31.45	-14.1	16,046	-0.09%
2020/06/09	12	31.14	21	31.18	31.15	-9	16,115	-0.06%
2020/06/08	1	30.35	2	30.23	30.45	-1	16,095	-0.01%
2020/06/04	2.1	29.75	4.9	29.72	29.85	-2.8	15,885	-0.02%
2020/06/03	2	29.60	10.3	29.69	29.55	-8.3	15,994	-0.05%
2020/06/02	0	0.00	7	29.21	29.15	-7	15,975	-0.04%
2020/06/01	1	28.40	3	28.95	29.00	-2	15,911	-0.01%
2020/05/29	3	28.22	0	0.00	28.60	3	15,862	0.02%
2020/05/28	1	28.60	3	28.85	28.50	-2	15,593	-0.01%
2020/05/27	2	28.45	3	28.43	28.60	-1	15,671	-0.01%
2020/05/26	6	28.34	1	28.30	28.20	5	15,660	0.03%
2020/05/25	11	28.42	14	28.07	28.20	-3	15,661	-0.02%
2020/05/22	0	0.00	1	28.20	28.40	-1	15,642	-0.01%
2020/05/21	0	0.00	1	28.35	28.35	-1	15,516	-0.01%
2020/05/20	4	28.45	2	28.35	28.15	2	15,471	0.01%
2020/05/19	3	28.23	1	28.10	28.30	2	15,304	0.01%
2020/05/18	1	27.50	3	27.57	27.55	-2	15,109	-0.01%
2020/05/15	4.5	28.07	7	28.06	28.10	-2.5	14,963	-0.02%
2020/05/14	11	27.80	0	0.00	27.95	11	14,826	0.07%
2020/05/13	0	0.00	1	27.65	27.55	-1	14,627	-0.01%
2020/05/12	10	27.65	0	0.00	27.50	10	14,527	0.07%
2020/05/11	3	27.87	0	0.00	27.80	3	14,438	0.02%
2020/05/07	0	0.00	3	27.70	27.70	-3	14,148	-0.02%
2020/05/05	1	27.85	8	27.88	27.75	-7	14,084	-0.05%
2020/05/04	1	27.30	3	27.67	27.85	-2	14,076	-0.01%
2020/04/30	5.1	27.96	24	28.05	28.25	-18.9	14,023	-0.13%
2020/04/29	0	0.00	22	27.40	27.70	-22	13,812	-0.16%
2020/04/28	8	26.67	4	26.70	26.90	4	13,693	0.03%
2020/04/27	0	0.00	4	26.50	26.50	-4	14,075	-0.03%
2020/04/24	2	26.05	0	0.00	26.00	2	14,009	0.01%
2020/04/21	0	0.00	2	25.70	25.30	-2	14,140	-0.01%
2020/04/20	3	26.15	3	26.00	26.00	0	14,000	0.00%
2020/04/17	0	0.00	1	26.15	26.05	-1	13,943	-0.01%
2020/04/16	6	26.10	0	0.00	26.20	6	13,857	0.04%
2020/04/15	3	26.48	4	26.43	26.50	-1	13,799	-0.01%
2020/04/14	5	26.65	27	26.83	26.70	-22	13,667	-0.16%
2020/04/13	1	25.40	0	0.00	25.65	1	13,389	0.01%
2020/04/10	0.1	25.25	0	0.00	25.25	0.1	13,364	0.00%
2020/04/09	12	25.15	0	0.00	25.05	12	13,461	0.09%
2020/04/08	11	25.15	2	25.18	25.10	9	13,400	0.07%
2020/04/07	8	25.49	1	25.20	25.20	7	13,319	0.05%
2020/04/06	0	0.00	7	25.00	25.15	-7	13,189	-0.05%
2020/04/01	0	0.00	3	24.30	24.40	-3	12,942	-0.02%
2020/03/31	5.1	24.29	2	24.33	24.50	3.1	12,762	0.02%
2020/03/30	4	23.50	16	23.26	23.85	-12	12,531	-0.10%
2020/03/27	6	24.09	9	24.11	23.75	-3	12,401	-0.02%
2020/03/26	33	24.18	16	24.29	24.00	17	12,097	0.14%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	1	21.05	20	21.10	21.10	-19	11,524	-0.16%
2020/03/23	2	19.20	0	0.00	19.20	2	11,424	0.02%
2020/03/20	22	20.18	16	20.23	20.40	6	11,436	0.05%
2020/03/19	1	18.90	3	19.20	18.65	-2	11,212	-0.02%
2020/03/18	5	20.87	0	0.00	20.10	5	10,953	0.05%
2020/03/17	20	21.17	2	20.85	20.80	18	10,800	0.17%
2020/03/16	14	22.68	5	22.92	22.15	9	10,897	0.08%
2020/03/13	25	22.47	31	22.02	23.00	-6	10,808	-0.06%
2020/03/12	8	23.81	12	23.69	23.65	-4	10,546	-0.04%
2020/03/11	2	25.23	0	0.00	24.70	2	10,399	0.02%
2020/03/10	4	25.23	0	0.00	25.05	4	10,345	0.04%
2020/03/09	10	25.70	6	25.63	25.30	4	10,423	0.04%
2020/03/06	16	26.32	2	26.25	26.25	14	10,701	0.13%
2020/03/05	1	27.45	1	27.20	27.20	0	10,607	0.00%
2020/03/04	5	27.00	10	27.25	27.20	-5	10,769	-0.05%
2020/02/27	0	0.00	0.7	27.05	27.05	-0.7	10,841	-0.01%
2020/02/26	0	0.00	3	27.05	27.10	-3	10,759	-0.03%
2020/02/25	20	27.20	0	0.00	27.25	20	10,791	0.19%
2020/02/24	1	27.45	20	27.60	27.45	-19	10,898	-0.17%
2020/02/20	20	28.03	1	28.10	28.10	19	11,198	0.17%
2020/02/19	0	0.00	2	27.90	28.10	-2	11,376	-0.02%
2020/02/18	0	0.00	20	27.75	27.85	-20	11,906	-0.17%
2020/02/17	2	28.00	1	28.00	27.60	1	12,063	0.01%
2020/02/14	1	28.45	0	0.00	28.30	1	12,350	0.01%
2020/02/12	0	0.00	1	28.25	28.25	-1	12,603	-0.01%
2020/02/11	11	27.96	0	0.00	28.00	11	12,951	0.08%
2020/02/10	0	0.00	1	27.90	27.95	-1	13,055	-0.01%
2020/02/06	8	28.15	0	0.00	28.25	8	13,598	0.06%
2020/02/05	23	27.63	0	0.00	27.80	23	13,831	0.17%
2020/02/04	0	0.00	1	27.60	28.00	-1	13,873	-0.01%
2020/02/03	2	26.80	2	26.80	27.00	0	14,180	0.00%
2020/01/31	3	27.62	5	27.58	27.25	-2	14,150	-0.01%
2020/01/30	1	27.35	15	27.20	27.20	-14	14,227	-0.10%
2020/01/20	2	29.40	2	29.40	29.40	0	13,968	0.00%
2020/01/17	0	0.00	8	29.01	29.30	-8	14,035	-0.06%
2020/01/15	5	28.90	8	29.21	28.90	-3	14,243	-0.02%
2020/01/14	10	28.55	10	28.85	28.85	0	14,230	0.00%
2020/01/10	0	0.00	21	28.80	28.75	-21	14,387	-0.15%
2020/01/09	1	28.65	0	0.00	28.70	1	14,426	0.01%
2020/01/08	1	28.20	0	0.00	28.10	1	14,552	0.01%
2020/01/07	0	0.00	18	28.21	28.50	-18	14,568	-0.12%
2020/01/06	0	0.00	5	28.10	28.00	-5	14,593	-0.03%
2020/01/03	5	28.64	3	28.30	28.30	2	14,687	0.01%
2020/01/02	7	28.46	5	28.25	28.40	2	14,707	0.01%
2019/12/31	1	28.30	0	0.00	28.35	1	14,712	0.01%
2019/12/30	5.8	28.60	0	0.00	28.60	5.8	14,838	0.04%
2019/12/27	2	28.80	3.1	28.83	28.90	-1.1	14,891	-0.01%
2019/12/26	1.7	28.99	10	28.95	28.90	-8.3	14,936	-0.06%
2019/12/25	1	28.85	1	29.40	29.10	0	15,064	0.00%
2019/12/24	1	28.90	5	28.90	28.70	-4	15,224	-0.03%
2019/12/23	0	0.00	2	29.55	29.15	-2	15,260	-0.01%
2019/12/20	0	0.00	4	29.79	29.50	-4	15,401	-0.03%
2019/12/19	2	29.80	0	0.00	29.75	2	15,800	0.01%
2019/12/18	2.1	29.84	2	29.75	29.85	0.1	16,361	0.00%
2019/12/17	6	29.68	3	29.58	29.80	3	16,488	0.02%
2019/12/16	7	29.44	22	29.35	29.30	-15	16,446	-0.09%
2019/12/13	4	29.79	2	29.70	29.85	2	16,464	0.01%
2019/12/12	2	29.70	16	29.84	29.60	-14	16,528	-0.08%
2019/12/11	15	29.63	7	29.79	29.50	8	16,473	0.05%
2019/12/10	0	0.00	2	29.25	29.45	-2	16,087	-0.01%
2019/12/09	0	0.00	1	29.20	29.20	-1	16,067	-0.01%
2019/12/06	2	29.35	0.4	29.05	29.20	1.6	16,193	0.01%
2019/12/04	2	28.58	0	0.00	29.00	2	16,134	0.01%
2019/12/03	28	28.74	13	28.83	28.90	15	16,043	0.09%
2019/12/02	0.1	27.70	3	27.75	27.80	-2.9	15,582	-0.02%
2019/11/28	3	28.65	5	28.62	28.55	-2	15,398	-0.01%
2019/11/27	5	28.89	3	28.72	29.00	2	15,720	0.01%
2019/11/26	3	28.90	5	28.76	28.90	-2	15,593	-0.01%
2019/11/25	4	28.94	0.1	28.85	28.95	3.9	15,329	0.03%
2019/11/22	0	0.00	12	29.20	29.20	-12	15,395	-0.08%
2019/11/21	12	28.91	5	28.80	29.10	7	15,428	0.05%
2019/11/20	1	29.25	5.9	29.32	29.40	-4.9	15,357	-0.03%
2019/11/19	0	0.00	1	29.25	29.25	-1	15,375	-0.01%
2019/11/18	0	0.00	23	29.00	29.00	-23	15,283	-0.15%
2019/11/15	3	29.00	2	29.00	28.65	1	15,348	0.01%
2019/11/14	3	28.33	0	0.00	28.45	3	14,816	0.02%
2019/11/13	0	0.00	15.1	28.30	28.15	-15.1	14,716	-0.10%
2019/11/12	5	27.80	0	0.00	27.80	5	14,432	0.03%
2019/11/11	1	27.90	3	28.05	27.90	-2	14,370	-0.01%
2019/11/08	6	27.85	6	28.33	28.35	0	14,454	0.00%
2019/11/07	1	27.40	1	27.35	27.40	0	14,066	0.00%
2019/11/06	4	27.15	21	27.30	27.25	-17	13,955	-0.12%
2019/11/05	7	28.14	2	27.95	27.85	5	13,638	0.04%
2019/11/04	2	28.40	17	28.28	28.40	-15	13,530	-0.11%
2019/11/01	0	0.00	0.6	27.85	28.00	-0.6	13,342	0.00%
2019/10/31	0	0.00	11.4	27.79	27.95	-11.4	13,405	-0.08%
2019/10/30	2.1	27.54	0	0.00	27.45	2.1	13,076	0.02%
2019/10/29	2	27.40	1	27.65	27.40	1	13,054	0.01%
2019/10/28	2	27.90	9	27.83	27.80	-7	12,961	-0.05%
2019/10/25	0	0.00	3	27.35	27.50	-3	12,842	-0.02%
2019/10/24	6	27.28	2.2	27.25	27.35	3.9	12,854	0.03%
2019/10/23	0	0.00	5	27.32	27.20	-5	12,839	-0.04%
2019/10/22	0	0.00	2.8	26.86	26.85	-2.8	12,684	-0.02%
2019/10/21	3	26.60	0	0.00	26.70	3	12,887	0.02%
2019/10/18	0	0.00	5	26.35	26.35	-5	13,179	-0.04%
2019/10/17	0	0.00	9	26.44	26.50	-9	13,667	-0.07%
2019/10/15	0	0.00	1	26.30	26.20	-1	13,844	-0.01%
2019/10/14	0	0.00	6	26.30	26.30	-6	13,859	-0.04%
2019/10/09	1	26.30	2	26.20	26.10	-1	13,797	-0.01%
2019/10/08	0	0.00	1	26.30	26.25	-1	13,737	-0.01%
2019/10/07	11	26.20	1	26.35	26.20	10	13,745	0.07%
2019/10/04	4	26.30	8	26.28	26.15	-4	13,782	-0.03%
2019/10/03	3	25.47	7	25.59	25.90	-4	13,608	-0.03%
2019/10/01	2	25.60	2	25.63	25.70	0	13,533	0.00%
2019/09/27	3	25.45	4	25.28	25.05	-1	13,417	-0.01%
2019/09/26	4	26.39	0	0.00	26.00	4	13,272	0.03%
2019/09/25	6	26.05	11	26.05	26.20	-5	13,181	-0.04%
2019/09/24	3	26.52	19	26.52	26.10	-16	13,081	-0.12%
2019/09/23	11	25.87	101.1	25.96	26.00	-90.1	12,571	-0.72%	大賣/
2019/09/20	0	0.00	2	25.30	25.20	-2	12,048	-0.02%
2019/09/19	5	25.21	45	25.28	25.15	-40	11,799	-0.34%
2019/09/18	1	25.15	1	25.10	25.15	0	11,715	0.00%
2019/09/17	10	24.70	0	0.00	24.90	10	11,552	0.09%
2019/09/16	0	0.00	6.3	24.25	24.50	-6.3	11,464	-0.06%
2019/09/12	0	0.00	1	24.89	24.60	-1	11,424	-0.01%
2019/09/11	0	0.00	7.1	25.08	24.95	-7.1	11,491	-0.06%
2019/09/10	3	25.05	21.3	25.07	25.10	-18.3	11,467	-0.16%
2019/09/09	0	0.00	14.1	24.93	25.00	-14.1	11,287	-0.12%
2019/09/06	0	0.00	9	25.07	25.00	-9	11,269	-0.08%
2019/09/05	9	24.95	8	24.75	24.85	1	11,122	0.01%
2019/09/04	2	24.80	1	24.80	24.85	1	11,087	0.01%
2019/09/03	5	24.80	1	24.75	24.75	4	11,124	0.04%
2019/09/02	11	24.92	2	24.83	24.80	9	11,532	0.08%
2019/08/30	0	0.00	41	24.73	24.90	-41	11,450	-0.36%
2019/08/28	0	0.00	1	24.25	24.35	-1	11,218	-0.01%
2019/08/27	1	24.30	0	0.00	24.40	1	11,426	0.01%
2019/08/23	0	0.00	4	24.44	24.50	-4	11,948	-0.03%
2019/08/22	0.5	24.40	6	24.48	24.55	-5.5	11,966	-0.05%
2019/08/21	10	24.25	3	24.27	24.35	7	12,028	0.06%
2019/08/20	0	0.00	13	24.19	24.25	-13	11,908	-0.11%
2019/08/19	0	0.00	14	23.75	23.70	-14	11,779	-0.12%
2019/08/16	0	0.00	1	23.75	23.60	-1	11,818	-0.01%
2019/08/15	0	0.00	7	23.17	23.50	-7	11,715	-0.06%
2019/08/14	3	23.53	3	23.55	23.55	0	11,736	0.00%
2019/08/13	20	23.03	54.6	23.14	23.35	-34.6	11,695	-0.30%
2019/08/12	2	22.55	10	22.60	22.50	-8	11,628	-0.07%
2019/08/08	4	22.40	1	22.55	22.40	3	11,803	0.03%
2019/08/07	4	22.45	0	0.00	22.30	4	11,897	0.03%
2019/08/06	2	21.93	33	22.01	22.30	-31	12,198	-0.25%
2019/08/05	2	22.45	3	22.45	22.45	-1	12,441	-0.01%
2019/08/02	9	22.76	5	22.70	22.80	4	12,476	0.03%
2019/08/01	0	0.00	12	23.14	23.25	-12	12,473	-0.10%
2019/07/31	0	0.00	1.3	23.22	23.30	-1.3	12,473	-0.01%
2019/07/30	2	23.58	1	23.75	23.55	1	12,454	0.01%
2019/07/29	10	23.15	3	23.15	23.45	7	12,455	0.06%
2019/07/26	28	23.45	1	23.45	23.40	27	12,371	0.22%
2019/07/25	24	23.87	0	0.00	23.85	24	12,380	0.19%
2019/07/24	2	24.25	0	0.00	24.15	2	12,430	0.02%
2019/07/23	1	24.40	8	24.04	24.40	-7	12,412	-0.06%
2019/07/22	22	23.81	0	0.00	23.70	22	12,132	0.18%
2019/07/19	13	25.35	5.3	25.34	25.30	7.7	11,735	0.07%
2019/07/18	2	25.05	17	25.14	25.10	-15	11,203	-0.13%
2019/07/17	3	25.00	11.3	25.04	25.00	-8.3	11,151	-0.07%
2019/07/16	0	0.00	7	25.11	25.15	-7	11,174	-0.06%
2019/07/15	3	25.05	5.6	25.09	25.05	-2.6	11,285	-0.02%
2019/07/12	10	25.10	38.1	25.07	25.05	-28.1	11,573	-0.24%
2019/07/11	21	24.97	2	25.00	24.90	19	11,869	0.16%
2019/07/10	7	24.56	0	0.00	24.75	7	12,204	0.06%
2019/07/09	2	24.45	2	24.40	24.35	0	12,318	0.00%
2019/07/08	21	24.42	0	0.00	24.50	21	12,482	0.17%
2019/07/05	7	24.19	0	0.00	24.15	7	12,679	0.06%
2019/07/04	0	0.00	1	24.30	24.30	-1	12,992	-0.01%
2019/07/02	8	24.15	2	24.20	24.15	6	13,840	0.04%
2019/07/01	1	24.35	2	24.25	24.30	-1	14,354	-0.01%
2019/06/28	0	0.00	2	24.05	24.20	-2	14,718	-0.01%
2019/06/27	5	24.23	3.1	24.20	24.30	1.9	14,990	0.01%
2019/06/25	2	24.10	0	0.00	23.90	2	15,637	0.01%
2019/06/24	2	24.00	13	23.95	24.00	-11	17,063	-0.06%
2019/06/20	3	24.05	0.1	23.95	23.95	2.9	18,336	0.02%
2019/06/19	1	24.00	5.1	24.00	24.05	-4.1	18,417	-0.02%
2019/06/18	2	23.60	1	23.75	23.80	1	18,355	0.01%
2019/06/17	0	0.00	2	23.78	23.60	-2	18,325	-0.01%
2019/06/14	1	23.60	0	0.00	23.75	1	18,554	0.01%
2019/06/13	0	0.00	1.1	23.79	23.75	-1.1	18,569	-0.01%
2019/06/10	1	24.00	16	24.10	24.10	-15	18,880	-0.08%
2019/06/06	1	22.85	1	22.95	22.85	0	18,457	0.00%
2019/06/05	0	0.00	18	22.83	22.95	-18	18,424	-0.10%
2019/06/04	1	22.35	0	0.00	22.45	1	18,383	0.01%
2019/06/03	3	22.17	1	22.45	22.15	2	18,382	0.01%
2019/05/31	52	22.12	25	22.16	22.50	27	18,145	0.15%
2019/05/30	1	23.25	0	23.40	23.40	1	17,344	0.01%
2019/05/29	6	23.18	0	0.00	23.10	6	17,420	0.03%
2019/05/28	0	0.00	1	23.40	23.80	-1	17,369	-0.01%
2019/05/23	0	0.00	3	22.80	23.10	-3	17,142	-0.02%
2019/05/22	1	22.80	0	0.00	22.95	1	17,059	0.01%
2019/05/21	2	23.15	0	0.00	22.95	2	17,077	0.01%
2019/05/20	0	0.00	10	22.70	22.65	-10	16,949	-0.06%
2019/05/17	20	22.75	45	22.69	22.55	-25	16,891	-0.15%
2019/05/16	3	22.98	4	23.05	23.00	-1	16,731	-0.01%
2019/05/15	3.9	23.55	10	23.65	23.50	-6.1	16,585	-0.04%
2019/05/14	1	23.30	4	22.90	23.20	-3	16,539	-0.02%
2019/05/13	54	23.21	0	0.00	23.05	54	16,265	0.33%
2019/05/10	0	0.00	1	24.75	24.55	-1	15,941	-0.01%
2019/05/09	11	24.78	0	0.00	24.55	11	15,889	0.07%
2019/05/07	6	25.12	11	25.45	25.50	-5	15,905	-0.03%
2019/05/06	0	0.00	3.4	24.90	24.90	-3.4	16,503	-0.02%
2019/05/02	0	0.00	3	25.50	25.55	-3	16,404	-0.02%
2019/04/29	6	24.80	6	24.79	24.95	0	16,103	0.00%
2019/04/26	20	25.10	3	25.20	25.25	17	16,098	0.11%
2019/04/25	13	25.31	10	25.43	25.35	3	16,093	0.02%
2019/04/24	2	25.15	4.4	25.08	25.25	-2.4	16,042	-0.01%
2019/04/23	18	24.97	19	24.82	25.25	-1	16,059	-0.01%
2019/04/22	10	25.10	3	25.12	25.15	7	15,843	0.04%
2019/04/19	17	25.41	20	25.38	25.35	-3	15,637	-0.02%
2019/04/18	4	25.55	7	25.94	25.70	-3	15,442	-0.02%
2019/04/17	2	25.75	4	26.25	25.75	-2	15,131	-0.01%
2019/04/16	0	0.00	41	25.68	26.00	-41	14,747	-0.28%
2019/04/15	3	25.43	2.1	25.40	25.45	0.9	14,327	0.01%
2019/04/12	0	0.00	7	25.34	25.20	-7	14,136	-0.05%
2019/04/11	17	25.25	14	25.25	25.25	3	13,960	0.02%
2019/04/10	0	0.00	5	25.06	25.15	-5	13,627	-0.04%
2019/04/09	2	24.90	16.2	24.85	24.90	-14.2	13,305	-0.11%
2019/04/08	41	25.07	58	25.06	25.10	-17	12,986	-0.13%
2019/04/03	15	24.62	37	24.53	24.60	-22	12,377	-0.18%
2019/04/02	1	24.00	32	24.15	24.15	-31	11,849	-0.26%
2019/04/01	5	23.90	17	23.94	23.95	-12	11,455	-0.10%
2019/03/29	12	23.74	8.1	23.79	23.70	3.9	11,079	0.04%
2019/03/28	23	23.78	34	23.82	23.75	-11	10,799	-0.10%
2019/03/27	24	23.79	34	23.80	23.75	-10	10,385	-0.10%
2019/03/26	13.8	22.81	46.1	22.85	22.95	-32.4	8,924	-0.36%
2019/03/25	8	21.68	24	22.18	22.25	-16	7,985	-0.20%
2019/03/22	6.2	21.70	5	21.60	21.75	1.2	7,552	0.02%
2019/03/21	10	21.55	27	21.55	21.50	-17	7,375	-0.23%
2019/03/20	2	21.45	13	21.47	21.45	-11	7,320	-0.15%
2019/03/19	1	21.30	21	21.30	21.40	-20	7,288	-0.27%
2019/03/18	2	20.80	1	20.95	21.10	1	7,127	0.01%
2019/03/15	2.4	20.94	0	0.00	20.70	2.4	7,122	0.03%
2019/03/14	21	21.30	0	0.00	21.20	21	6,784	0.31%
2019/03/13	2	20.85	0	0.00	21.00	2	6,751	0.03%
2019/03/11	14	20.63	2	20.65	20.65	12	6,805	0.18%
2019/03/08	1	20.65	10	20.75	20.65	-9	6,954	-0.13%
2019/03/07	5	20.98	0	0.00	21.00	5	6,980	0.07%
2019/03/05	0	0.00	1	21.20	21.20	-1	7,029	-0.01%
2019/02/27	2	21.20	0	0.00	21.35	2	7,021	0.03%
2019/02/26	21	21.35	0	0.00	21.30	21	6,949	0.30%
2019/02/22	20	21.20	3	21.30	21.30	17	6,911	0.25%
2019/02/21	1	21.20	0	0.00	21.15	1	6,981	0.01%
2019/02/20	1	21.10	0	0.00	21.20	1	7,015	0.01%
2019/02/19	20	21.15	0.1	21.15	21.15	19.9	7,018	0.28%
2019/02/18	46	21.01	1	21.15	21.10	45	7,180	0.63%
2019/02/15	1	21.05	1	21.10	21.00	0	7,222	0.00%
2019/02/14	3	21.20	25	21.11	21.00	-22	7,261	-0.30%
2019/02/13	0	0.00	20	21.18	21.15	-20	7,309	-0.27%
2019/02/12	1	21.20	0	0.00	21.10	1	7,220	0.01%
2019/02/11	1	21.25	12	21.32	21.30	-11	7,158	-0.15%
2019/01/30	11	21.14	3	21.10	21.10	8	7,106	0.11%
2019/01/29	37	20.95	2	20.95	21.00	35	7,104	0.49%
2019/01/28	0	0.00	98	21.38	21.30	-98	7,115	-1.38%
2019/01/25	3	21.00	31	20.93	21.30	-28	7,064	-0.40%
2019/01/24	0	0.00	23	20.28	20.50	-23	6,412	-0.36%
2019/01/23	0	0.00	0.1	20.00	20.00	-0.1	6,466	0.00%
2019/01/22	2	19.95	0	0.00	20.00	2	6,447	0.03%
2019/01/18	3	20.08	10	20.10	20.10	-7	6,609	-0.11%
2019/01/16	0	0.00	1	19.75	19.75	-1	6,767	-0.01%
2019/01/15	0	0.00	6	19.70	19.70	-6	6,793	-0.09%
2019/01/11	1	19.30	0	0.00	19.35	1	6,793	0.01%
2019/01/09	0	0.00	10	19.35	19.40	-10	6,802	-0.15%
2019/01/04	0	0.00	8	18.75	18.75	-8	7,115	-0.11%
2019/01/02	0	0.00	0.3	18.95	18.90	-0.3	7,684	0.00%
2018/12/27	0.7	18.95	5	19.01	18.95	-4.3	8,246	-0.05%
2018/12/26	1	18.80	0	0.00	18.80	1	8,352	0.01%
2018/12/25	2	18.78	0	0.00	18.75	2	8,407	0.02%
2018/12/21	2	18.60	0	0.00	18.60	2	8,569	0.02%
2018/12/20	1	18.65	1	18.65	18.75	0	8,538	0.00%
2018/12/19	6	18.85	0	0.00	18.80	6	8,549	0.07%
2018/12/14	1	19.05	0	0.00	19.20	1	8,665	0.01%
2018/12/11	3	18.77	0	0.00	18.60	3	9,268	0.03%
2018/12/07	4	19.09	1	19.05	19.10	3	9,415	0.03%
2018/12/06	5	19.15	1	19.25	19.00	4	9,480	0.04%
2018/12/05	1	19.75	1	19.70	19.70	0	9,434	0.00%
2018/11/30	0	0.00	6	19.60	19.55	-6	9,500	-0.06%
2018/11/29	4	19.58	0	0.00	19.55	4	9,462	0.04%
2018/11/28	0	0.00	1	19.15	19.50	-1	9,397	-0.01%
2018/11/27	0	0.00	1	19.40	19.45	-1	9,359	-0.01%
2018/11/26	0	0.00	1	19.05	18.95	-1	9,379	-0.01%
2018/11/23	4	18.71	1	18.85	18.75	3	9,386	0.03%
2018/11/22	10	18.89	2	18.95	18.95	8	9,425	0.08%
2018/11/21	21	18.82	1	18.75	18.80	20	9,487	0.21%
2018/11/20	30	19.17	1	19.15	19.15	29	9,480	0.31%
2018/11/19	0	0.00	32	19.56	19.70	-32	9,441	-0.34%
2018/11/15	0	0.00	31	18.99	19.30	-31	9,380	-0.33%
2018/11/14	5	18.69	0	0.00	18.55	5	9,240	0.05%
2018/11/13	3	18.53	0	0.00	18.90	3	9,247	0.03%
2018/11/12	0	0.00	2	18.95	19.05	-2	9,272	-0.02%
2018/11/07	1	18.75	1	18.70	18.85	0	9,384	0.00%
2018/11/06	2	18.40	0	0.00	18.50	2	9,524	0.02%
2018/11/05	2	18.65	0	0.00	18.65	2	9,450	0.02%
2018/11/02	1	18.60	1	18.55	18.55	0	9,374	0.00%
2018/11/01	1	18.75	0	0.00	19.00	1	9,231	0.01%
2018/10/31	0	0.00	2.2	18.58	18.90	-2.2	9,220	-0.02%
2018/10/30	1	18.00	0	0.00	18.00	1	9,115	0.01%
2018/10/26	1	18.00	6	18.18	18.20	-5	9,224	-0.05%
2018/10/25	2.5	17.49	1	17.60	17.80	1.5	9,478	0.02%
2018/10/24	0	0.00	20	17.85	17.85	-20	9,787	-0.20%
2018/10/23	1	17.40	0	0.00	17.60	1	9,879	0.01%
2018/10/19	21	17.20	0	0.00	17.55	21	10,149	0.21%
2018/10/18	13	17.58	0	0.00	17.55	13	10,128	0.13%
2018/10/17	8	17.75	0	0.00	17.55	8	10,214	0.08%
2018/10/16	2	17.50	0	0.00	17.50	2	10,373	0.02%
2018/10/15	0	0.00	10	17.55	17.75	-10	10,421	-0.10%
2018/10/12	7	17.21	18	17.43	17.90	-11	10,633	-0.10%
2018/10/11	14	17.23	22	17.06	17.00	-8	10,687	-0.07%
2018/10/09	4	18.30	0	0.00	18.20	4	10,898	0.04%
2018/10/08	2	18.15	0	0.00	18.25	2	10,918	0.02%
2018/10/05	20	18.71	1	18.71	18.65	19	10,818	0.18%
2018/10/04	12	19.56	0	0.00	19.50	12	10,568	0.11%
2018/10/03	1	19.80	0	0.00	19.75	1	10,558	0.01%
2018/10/02	0	0.00	2	19.85	19.85	-2	10,591	-0.02%
2018/10/01	0.1	20.00	0	20.00	19.90	0.1	10,760	0.00%
2018/09/27	0	0.00	10	19.95	19.95	-10	11,632	-0.09%
2018/09/26	6	19.90	0	0.00	19.85	6	11,740	0.05%
2018/09/25	0	0.00	10	19.85	19.95	-10	11,850	-0.08%
2018/09/20	1	19.75	5	19.70	19.70	-4	11,897	-0.03%
2018/09/19	3	19.82	0	0.00	19.75	3	12,040	0.02%
2018/09/18	29.2	19.65	2	19.80	19.55	27.2	12,009	0.23%
2018/09/17	9	20.10	0	0.00	20.10	9	11,833	0.08%
2018/09/14	3	20.07	2	20.15	20.50	1	11,705	0.01%
2018/09/13	0	0.00	0.1	20.60	20.40	-0.1	11,559	0.00%
2018/09/12	3	20.30	0	0.00	20.20	3	11,603	0.03%
2018/09/11	1	20.60	0	0.00	20.50	1	11,681	0.01%
2018/09/10	39	20.88	2	20.20	20.20	37	11,925	0.31%
2018/09/07	13	21.25	0	0.00	21.20	13	11,970	0.11%
2018/09/06	0.8	21.50	0	0.00	21.35	0.8	11,988	0.01%
2018/09/05	10	21.45	0.5	21.65	21.45	9.5	12,140	0.08%
2018/09/03	10	21.75	0	0.00	21.60	10	12,343	0.08%
2018/08/31	1	21.50	0	0.00	21.75	1	12,387	0.01%
2018/08/30	0	0.00	0	21.90	21.70	0	12,372	0.00%
2018/08/28	2	21.48	1	21.45	21.45	1	12,600	0.01%
2018/08/27	1.8	21.50	0	0.00	21.35	1.8	12,847	0.01%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/22	2	21.40	0	0.00	21.35	2	13,642	0.01%
2018/08/20	0	0.00	10	21.35	21.20	-10	13,840	-0.07%
2018/08/17	4	21.23	0	0.00	21.20	4	13,924	0.03%
2018/08/16	4	21.35	0	0.00	21.35	4	13,968	0.03%
2018/08/15	3	21.55	0	0.00	21.55	3	14,117	0.02%
2018/08/13	17	21.96	0	0.00	21.85	17	14,557	0.12%
2018/08/09	0	0.00	1	22.35	22.35	-1	14,676	-0.01%
2018/08/07	0	0.00	8	22.48	22.40	-8	15,364	-0.05%
2018/08/02	6	22.28	0	0.00	22.10	6	16,078	0.04%
2018/08/01	24	22.06	0	0.00	22.35	24	16,048	0.15%
2018/07/31	5	23.60	32	23.58	23.65	-27	15,791	-0.17%
2018/07/30	5	23.40	2	23.35	23.40	3	15,655	0.02%
2018/07/27	1	23.30	5	23.40	23.35	-4	15,678	-0.03%
2018/07/26	33	23.02	0	0.00	23.15	33	15,728	0.21%
2018/07/25	5	23.06	1	23.10	23.05	4	15,648	0.03%
2018/07/24	13	23.05	0	0.00	23.20	13	15,722	0.08%
2018/07/23	21	23.00	6	23.00	22.90	15	15,822	0.09%
2018/07/20	6	23.50	2	23.45	23.25	4	15,862	0.03%
2018/07/19	5	23.63	4	23.55	23.55	1	16,044	0.01%
2018/07/18	6	23.65	10	23.80	23.70	-4	15,892	-0.03%
2018/07/17	16	23.23	33.1	23.43	23.80	-17.1	15,644	-0.11%
2018/07/16	1	22.50	0	0.00	22.70	1	15,094	0.01%
2018/07/13	2	22.23	6	21.90	22.35	-4	15,059	-0.03%
2018/07/12	0	0.00	8	21.70	21.80	-8	15,147	-0.05%
2018/07/11	0	0.00	4	21.74	21.80	-4	15,255	-0.03%
2018/07/10	3	22.02	0	0.00	22.00	3	15,253	0.02%
2018/07/09	9	21.75	0	0.00	21.80	9	15,391	0.06%
2018/07/06	6.5	21.50	0	0.00	21.70	6.5	15,456	0.04%
2018/07/05	10	21.75	13	21.79	21.70	-3	15,376	-0.02%
2018/07/04	8	22.20	0	0.00	22.20	8	14,874	0.05%
2018/07/03	1	22.25	0	0.00	22.25	1	15,032	0.01%
2018/06/28	1.4	22.29	0	0.00	22.40	1.4	15,465	0.01%
2018/06/26	8	22.54	5	22.50	22.40	3	15,570	0.02%
2018/06/25	4	22.74	3	22.70	22.70	1	15,507	0.01%
2018/06/22	16	22.74	0	0.00	22.75	16	15,831	0.10%
2018/06/21	1	22.85	0	0.00	22.85	1	16,043	0.01%
2018/06/20	1	22.95	10	22.90	23.00	-9	16,519	-0.05%
2018/06/19	5	22.86	0	0.00	22.85	5	16,672	0.03%
2018/06/15	12	23.35	0	0.00	23.20	12	16,733	0.07%
2018/06/13	0	0.00	3	23.50	23.35	-3	17,619	-0.02%
2018/06/12	2	23.40	2	23.35	23.30	0	18,671	0.00%
2018/06/11	5	23.50	0	0.00	23.55	5	20,223	0.02%
2018/06/08	10	23.45	0	0.00	23.40	10	21,852	0.05%
2018/06/07	2	23.40	0	0.00	23.45	2	22,369	0.01%
2018/06/06	1	23.40	0	0.00	23.45	1	23,533	0.00%
2018/06/05	1	23.35	1	23.35	23.30	0	24,055	0.00%
2018/06/04	11	23.41	0	0.00	23.55	11	24,033	0.05%
2018/06/01	7	23.00	10	22.90	23.05	-3	23,845	-0.01%
2018/05/31	19	22.62	0	0.00	22.55	19	23,872	0.08%
2018/05/30	18	22.89	0	0.00	22.80	18	23,589	0.08%
2018/05/28	10	23.35	0	0.00	23.35	10	23,602	0.04%
2018/05/24	2	23.15	0	0.00	23.20	2	23,928	0.01%
2018/05/23	9	23.28	0	0.00	23.20	9	24,156	0.04%
2018/05/22	2.6	23.50	0.1	23.50	23.50	2.5	24,376	0.01%
2018/05/21	3	23.48	1	23.45	23.40	2	24,612	0.01%
2018/05/18	2	23.10	0	0.00	23.00	2	24,392	0.01%
2018/05/17	1	23.25	0	0.00	23.10	1	24,439	0.00%
2018/05/16	16	23.11	0	0.00	23.10	16	24,409	0.07%
2018/05/15	7	23.27	0	0.00	23.15	7	24,301	0.03%
2018/05/14	1	23.60	10	23.50	23.65	-9	24,389	-0.04%
2018/05/11	15	23.24	1	23.15	23.15	14	24,251	0.06%
2018/05/10	13	23.42	10	23.55	23.45	3	24,106	0.01%
2018/05/08	20	23.93	1	24.00	23.85	19	23,948	0.08%
2018/05/07	2	23.93	10	24.20	24.20	-8	23,954	-0.03%
2018/05/03	0	0.00	20	23.70	23.80	-20	23,644	-0.08%
2018/05/02	10	23.75	1	23.75	23.90	9	23,633	0.04%
2018/04/27	1	23.30	1	23.35	23.65	0	24,545	0.00%
2018/04/26	1	23.70	4	23.60	23.60	-3	24,717	-0.01%
2018/04/25	1	23.50	4	23.54	23.50	-3	24,570	-0.01%
2018/04/24	3	23.73	0	0.00	23.70	3	24,487	0.01%
2018/04/20	1	23.90	1	24.05	23.90	0	24,556	0.00%
2018/04/19	1	24.15	0	0.00	24.25	1	24,474	0.00%
2018/04/18	4	24.10	2	24.30	23.85	2	24,724	0.01%
2018/04/13	12	23.95	0	0.00	23.80	12	24,455	0.05%
2018/04/12	23	24.33	0	0.00	24.10	23	24,326	0.09%
2018/04/11	5	23.90	0	0.00	23.95	5	24,117	0.02%
2018/04/10	1	24.00	0	0.00	23.70	1	24,125	0.00%
2018/04/09	7	23.79	11	24.06	23.70	-4	24,069	-0.02%
2018/04/03	26	24.06	4	24.30	24.00	22	23,986	0.09%
2018/04/02	1	24.85	0	0.00	24.55	1	23,704	0.00%
2018/03/31	1	25.00	0	0.00	24.90	1	23,582	0.00%
2018/03/30	1	25.05	0	0.00	25.05	1	23,678	0.00%
2018/03/29	24	25.17	0	0.00	24.95	24	24,073	0.10%
2018/03/28	10	25.35	3	25.35	25.30	7	24,078	0.03%
2018/03/27	2	25.60	8	25.74	25.70	-6	24,099	-0.02%
2018/03/26	5	24.70	1	25.20	25.30	4	23,784	0.02%
2018/03/23	9	24.97	11	25.09	24.85	-2	23,601	-0.01%
2018/03/22	16	25.75	0	0.00	25.65	16	23,300	0.07%
2018/03/21	0	0.00	22	26.24	26.10	-22	23,131	-0.10%
2018/03/20	8	25.64	7	25.85	26.10	1	22,992	0.00%
2018/03/19	23	25.67	31	25.65	25.45	-8	22,381	-0.04%
2018/03/16	38	25.87	5	26.09	25.60	33	21,994	0.15%
2018/03/15	32	25.73	4	25.53	26.50	28	20,982	0.13%
2018/03/14	52	27.47	57	27.82	26.95	-5	19,735	-0.03%
2018/03/13	2	27.45	8	27.47	27.35	-6	18,270	-0.03%
2018/03/12	18	27.21	61	27.31	27.35	-43	18,033	-0.24%
2018/03/09	3	25.50	20	25.53	25.40	-17	17,233	-0.10%
2018/03/08	24	24.75	40	24.73	24.65	-16	16,926	-0.09%
2018/03/07	1	24.60	0	0.00	24.65	1	17,100	0.01%
2018/03/06	0	0.00	8	24.92	24.70	-8	17,400	-0.05%
2018/03/02	12	24.62	2	24.55	24.70	10	17,879	0.06%
2018/03/01	0	0.00	4	24.70	24.90	-4	18,081	-0.02%
2018/02/27	22	24.75	215	24.69	24.50	-193	18,127	-1.06%	大賣/鉅額交易
2018/02/23	11	24.94	38.1	24.74	24.60	-27.1	17,854	-0.15%
2018/02/22	0	0.00	32.3	24.52	24.50	-32.3	18,108	-0.18%
2018/02/21	0	0.00	41	24.06	24.40	-41	17,949	-0.23%
2018/02/12	12	23.00	1	22.95	22.90	11	17,734	0.06%
2018/02/09	17	22.68	47	22.40	22.70	-30	17,712	-0.17%
2018/02/08	3	23.05	0	0.00	23.00	3	17,831	0.02%
2018/02/07	6	23.00	0	0.00	23.15	6	18,124	0.03%
2018/02/06	6	22.66	3	22.50	22.35	3	18,107	0.02%
2018/02/05	21	23.66	0	0.00	23.80	21	17,883	0.12%
2018/02/02	2	24.25	0	0.00	24.20	2	17,896	0.01%
2018/02/01	10	24.25	0	0.00	24.20	10	18,009	0.06%
2018/01/30	0	0.00	9	24.33	24.45	-9	18,443	-0.05%
2018/01/29	45	24.25	0	0.00	24.30	45	18,460	0.24%
2018/01/26	2	24.40	43	24.43	24.40	-41	18,949	-0.22%
2018/01/25	11	25.04	3	24.83	24.60	8	19,017	0.04%
2018/01/24	0	0.00	33	25.29	25.10	-33	18,883	-0.17%
2018/01/23	14	24.84	118	24.66	24.90	-104	18,534	-0.56%	大賣/鉅額交易
2018/01/22	18	24.25	10	24.29	24.30	8	17,952	0.04%
2018/01/19	6	23.79	0	0.00	23.80	6	17,668	0.03%
2018/01/18	15	23.99	2	23.98	23.75	13	17,594	0.07%
2018/01/15	30	23.90	0	0.00	23.95	30	18,096	0.17%
2018/01/12	5	23.95	30	24.00	23.90	-25	18,147	-0.14%
2018/01/11	0	0.00	2	23.35	23.45	-2	17,943	-0.01%
2018/01/10	1	23.25	2	23.20	23.30	-1	18,097	-0.01%
2018/01/09	2	23.60	2.7	23.51	23.55	-0.7	18,319	0.00%
2018/01/08	5	23.61	0	0.00	23.55	5	18,700	0.03%
2018/01/04	9	23.40	1	23.40	23.45	8	18,936	0.04%
2018/01/02	2	23.80	5	23.80	23.80	-3	18,881	-0.02%