緯創 (3231)-統一-新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
108.5
漲跌
▲2.0
漲幅
+1.88%
成交量
22,803張
產業
上市電腦週邊類股
2664人加入追蹤

立即追蹤
本地時間:13:35(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－統一-新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

統一-新竹券商分點個股進出
統一-新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
2024/12/17	1.1	107.09	19	108.76	108.50	-17.9	37,172	-0.05%
2024/12/16	82.5	109.23	4.8	108.85	106.50	77.6	37,098	0.21%
2024/12/13	28.9	112.13	35	111.57	111.50	-6.1	36,663	-0.02%
2024/12/12	7.3	113.84	9	114.94	113.50	-1.7	36,568	0.00%
2024/12/11	35.2	114.02	13	114.08	114.00	22.2	36,738	0.06%
2024/12/10	7.3	116.38	9.1	116.00	116.50	-1.7	36,454	0.00%
2024/12/09	1.1	118.05	8	118.56	118.50	-6.9	36,365	-0.02%
2024/12/06	5	120.10	57.7	119.97	119.00	-52.6	36,373	-0.14%
2024/12/05	4	116.38	9	117.44	117.00	-5	35,779	-0.01%
2024/12/04	14	115.07	5	116.00	116.00	9	35,577	0.03%
2024/12/03	14.2	115.56	4	114.88	115.00	10.2	35,868	0.03%
2024/12/02	6	114.17	6.8	113.85	114.00	-0.8	35,895	0.00%
2024/11/29	11.2	113.51	6	114.08	113.50	5.2	35,910	0.01%
2024/11/28	35	113.29	56	112.92	113.50	-21	35,785	-0.06%
2024/11/27	102.7	114.53	20	113.43	112.50	82.7	35,500	0.23%	大買/
2024/11/26	29.3	120.71	7.2	120.79	120.00	22.1	34,608	0.06%
2024/11/25	29.3	123.97	149	124.64	124.50	-119.7	33,819	-0.35%	大賣/鉅額交易
2024/11/22	43.1	118.49	47.2	118.55	118.50	-4.1	32,397	-0.01%
2024/11/21	0	114.67	6.4	114.11	114.00	-6.4	31,732	-0.02%
2024/11/20	8.2	115.05	6	114.42	114.00	2.2	31,615	0.01%
2024/11/19	52.1	113.63	43	112.87	114.00	9.1	31,596	0.03%
2024/11/18	62.4	115.49	26	115.00	113.50	36.4	31,349	0.12%
2024/11/15	84.2	116.85	43.8	118.17	117.50	40.4	31,150	0.13%
2024/11/14	29.1	118.96	7	119.64	118.50	22.1	30,745	0.07%
2024/11/13	13.3	121.43	93	121.45	121.00	-79.7	30,475	-0.26%
2024/11/12	82.3	117.98	11.4	117.71	117.00	70.9	30,183	0.24%
2024/11/11	44.2	122.56	13.2	122.88	122.00	31	29,655	0.10%
2024/11/08	86.3	122.93	190.3	123.74	123.50	-104	29,370	-0.35%	大賣/鉅額交易
2024/11/07	17	119.91	34.2	119.91	120.00	-17.2	28,547	-0.06%
2024/11/06	39.4	120.05	21.3	120.26	119.50	18.1	28,796	0.06%
2024/11/05	64.6	118.16	215.2	118.61	118.50	-150.6	28,439	-0.53%	大賣/鉅額交易
2024/11/04	25.1	116.04	34.6	115.75	116.00	-9.5	28,011	-0.03%
2024/11/01	36.5	111.55	104.3	114.75	115.00	-67.7	28,187	-0.24%	大賣/
2024/10/30	25	111.54	15	113.23	111.00	10	27,600	0.04%
2024/10/29	11.1	111.64	45	111.94	112.50	-34	27,735	-0.12%
2024/10/28	137	114.20	15.1	112.94	113.50	121.9	27,542	0.44%	大買/鉅額交易
2024/10/25	8.1	114.13	65.3	114.72	115.00	-57.2	27,239	-0.21%
2024/10/24	11.5	110.39	12.2	110.51	109.50	-0.7	26,376	0.00%
2024/10/23	3	112.67	3.5	112.57	113.00	-0.5	26,721	0.00%
2024/10/22	26	111.85	39.1	112.09	113.00	-13.1	26,755	-0.05%
2024/10/21	4	110.75	9.3	110.59	110.50	-5.3	27,018	-0.02%
2024/10/18	11.2	111.02	42	110.56	109.00	-30.8	27,339	-0.11%
2024/10/17	11	109.36	16.1	110.19	110.50	-5.1	27,399	-0.02%
2024/10/16	8.1	109.19	11.4	109.23	109.50	-3.3	27,866	-0.01%
2024/10/15	18	109.22	10	109.45	109.00	8	29,121	0.03%
2024/10/14	39	108.68	24	108.54	109.00	15	28,667	0.05%
2024/10/11	13.1	107.79	77.9	108.37	108.50	-64.8	28,646	-0.23%
2024/10/09	6.1	104.75	73.9	104.85	105.00	-67.8	28,124	-0.24%
2024/10/08	3.1	100.82	16.6	100.91	102.00	-13.5	27,872	-0.05%
2024/10/07	1	102.00	3	102.67	102.00	-2	28,360	-0.01%
2024/10/04	17.6	102.02	3	100.50	100.00	14.6	28,732	0.05%
2024/10/01	1	101.00	25.2	101.00	101.50	-24.2	28,647	-0.08%
2024/09/30	2.1	102.49	1	102.00	101.00	1.1	28,879	0.00%
2024/09/27	1	104.00	24.2	104.50	104.00	-23.2	29,093	-0.08%
2024/09/26	4	103.50	9	103.67	103.50	-5	29,197	-0.02%
2024/09/25	24	104.85	44	104.55	104.50	-20	29,183	-0.07%
2024/09/24	2	102.00	6.5	102.23	102.50	-4.5	28,972	-0.02%
2024/09/23	10.1	101.50	2	101.00	101.50	8.1	29,171	0.03%
2024/09/20	0	0.00	5	102.80	101.00	-5	29,568	-0.02%
2024/09/19	3	102.33	4	102.38	102.50	-1	29,779	0.00%
2024/09/18	17.5	103.03	11.2	102.92	101.50	6.3	30,551	0.02%
2024/09/16	1	101.50	16.4	102.28	103.00	-15.4	31,242	-0.05%
2024/09/13	9.2	99.89	42.3	100.61	101.00	-33.1	31,580	-0.10%
2024/09/12	5.3	98.26	39.1	99.04	99.30	-33.8	32,844	-0.10%
2024/09/11	6	94.98	6	94.63	94.50	0	32,799	0.00%
2024/09/10	24.3	96.48	8	94.70	94.30	16.3	33,103	0.05%
2024/09/09	31	95.60	12.2	96.30	96.80	18.8	33,449	0.06%
2024/09/06	7.1	96.23	16.2	97.10	98.00	-9.1	33,719	-0.03%
2024/09/05	15.3	95.24	4.2	94.42	94.00	11.1	34,682	0.03%
2024/09/04	55.2	95.30	31	94.38	94.00	24.2	35,347	0.07%
2024/09/03	14.2	99.42	12	99.44	99.10	2.2	35,860	0.01%
2024/09/02	2	102.25	30	102.52	100.00	-28	35,974	-0.08%
2024/08/30	15	101.57	2.7	101.63	101.50	12.3	36,197	0.03%
2024/08/29	27.3	101.09	11	101.45	101.50	16.3	36,385	0.04%
2024/08/28	6	102.33	5	103.40	103.50	1	37,023	0.00%
2024/08/27	6	100.83	5	101.50	101.50	1	37,874	0.00%
2024/08/26	7	102.71	9	102.61	101.50	-2	38,434	-0.01%
2024/08/23	7	102.14	17	101.50	102.50	-10	39,125	-0.03%
2024/08/22	6	101.58	1.1	101.98	101.50	5	41,234	0.01%
2024/08/21	3.4	101.07	15	101.77	101.50	-11.6	41,957	-0.03%
2024/08/20	8.1	101.37	30	102.18	101.00	-21.9	42,165	-0.05%
2024/08/19	32.3	101.11	18	100.72	100.50	14.3	42,549	0.03%
2024/08/16	6	102.33	10.2	102.75	102.50	-4.2	42,855	-0.01%
2024/08/15	14	102.75	18.1	102.34	101.50	-4.1	43,009	-0.01%
2024/08/14	26.2	103.28	11.3	103.62	103.50	14.9	43,432	0.03%
2024/08/13	35.2	102.67	23.1	101.85	102.00	12.2	43,335	0.03%
2024/08/12	32.2	101.08	33	101.52	102.50	-0.8	44,124	0.00%
2024/08/09	34	98.15	106	98.70	97.30	-72	45,161	-0.16%	大賣/
2024/08/08	48	94.73	27	94.70	94.80	21	44,849	0.05%
2024/08/07	36.1	94.62	58.1	95.70	97.50	-21.9	44,786	-0.05%
2024/08/06	32.4	88.04	47	87.81	88.70	-14.6	44,523	-0.03%
2024/08/05	56.3	87.91	77.8	87.73	86.70	-21.5	44,716	-0.05%
2024/08/02	81.4	96.99	79.5	97.51	96.30	1.9	44,569	0.00%
2024/08/01	12	99.26	51	99.34	100.00	-39	44,480	-0.09%
2024/07/31	22.2	97.63	37.2	98.17	96.80	-15	44,678	-0.03%
2024/07/30	33.3	95.72	8	95.49	97.00	25.3	45,201	0.06%
2024/07/29	49.3	96.28	19.1	95.46	95.00	30.2	45,518	0.07%
2024/07/26	49.1	97.24	16.2	97.06	97.00	32.9	45,359	0.07%
2024/07/23	58.2	101.15	8	101.00	101.00	50.2	45,242	0.11%
2024/07/22	51	102.22	36.1	101.13	100.50	14.9	45,489	0.03%
2024/07/19	41.6	106.98	6	106.92	105.50	35.6	45,188	0.08%
2024/07/18	31	107.02	20.1	106.98	107.00	10.9	46,044	0.02%
2024/07/17	56.9	110.57	5.1	111.59	109.00	51.8	45,963	0.11%
2024/07/16	31	111.73	100.4	111.92	113.50	-69.4	46,365	-0.15%
2024/07/15	2	106.50	0	0.00	106.50	2	45,978	0.00%
2024/07/12	12	106.50	4.4	106.64	106.00	7.6	46,614	0.02%
2024/07/11	22.2	107.84	6	108.00	108.00	16.2	47,440	0.03%
2024/07/10	7.4	108.24	1.5	108.50	108.00	5.9	48,662	0.01%
2024/07/09	56	111.31	7.2	111.66	108.50	48.9	49,136	0.10%
2024/07/08	38	110.76	48	110.99	111.00	-10	49,305	-0.02%
2024/07/05	5	108.70	11	108.64	109.00	-6	49,818	-0.01%
2024/07/04	10	109.10	5.6	109.27	109.00	4.4	50,777	0.01%
2024/07/03	0	0.00	24	107.96	109.50	-24	52,767	-0.05%
2024/07/02	1.3	107.94	3	107.33	107.50	-1.8	54,469	0.00%
2024/07/01	19.2	106.61	1	107.00	107.50	18.2	57,342	0.03%
2024/06/28	9	106.78	0	0.00	106.00	9	58,384	0.02%
2024/06/27	1.3	106.19	20	106.50	106.50	-18.7	59,928	-0.03%
2024/06/26	90.2	107.21	12	106.88	107.00	78.2	63,513	0.12%
2024/06/25	22.2	105.45	5.4	106.29	108.00	16.9	63,782	0.03%
2024/06/24	21.3	111.59	20	112.93	110.00	1.3	63,782	0.00%
2024/06/21	5.1	112.90	82.1	112.87	113.00	-77	64,517	-0.12%
2024/06/20	24.5	111.81	27.1	111.54	111.50	-2.6	64,328	0.00%
2024/06/19	75.2	110.40	89.3	110.09	111.00	-14.1	65,086	-0.02%
2024/06/18	12	107.19	5	107.30	107.00	7	64,185	0.01%
2024/06/17	30.4	106.87	9	106.78	106.50	21.4	65,550	0.03%
2024/06/14	22.4	107.56	20	107.85	108.50	2.4	66,922	0.00%
2024/06/13	35	108.36	19	108.82	108.50	16	67,262	0.02%
2024/06/12	91.4	105.62	57	105.82	106.50	34.4	68,069	0.05%
2024/06/11	57.6	108.02	52	108.68	107.50	5.6	67,856	0.01%
2024/06/07	77.4	109.69	6	109.75	109.50	71.4	69,155	0.10%
2024/06/06	40.1	111.85	5	112.10	112.00	35.1	69,353	0.05%
2024/06/05	33.1	112.36	29.2	112.50	112.00	3.9	72,049	0.01%
2024/06/04	38.1	113.08	3	112.83	112.50	35.1	72,675	0.05%
2024/06/03	18.5	114.64	10	115.45	114.00	8.5	73,293	0.01%
2024/05/31	73.3	113.98	2	114.50	112.00	71.3	73,367	0.10%
2024/05/30	27	115.57	8	115.94	114.00	19	74,322	0.03%
2024/05/29	53	117.46	25	116.84	116.00	28	74,963	0.04%
2024/05/28	59.2	120.01	97.1	120.59	119.00	-37.9	75,364	-0.05%
2024/05/27	68	116.41	58.7	116.57	116.50	9.4	73,924	0.01%
2024/05/24	6	114.75	25.1	115.12	115.00	-19.1	74,640	-0.03%
2024/05/23	10.1	115.00	16	114.03	114.00	-6	75,063	-0.01%
2024/05/22	6.1	114.17	17.2	114.09	115.00	-11.1	76,003	-0.01%
2024/05/21	15.1	112.86	23	112.70	112.50	-7.9	77,104	-0.01%
2024/05/20	44.1	111.48	7	111.29	111.00	37.1	78,013	0.05%
2024/05/17	24.2	112.27	13	112.27	112.00	11.2	78,478	0.01%
2024/05/16	73.5	115.03	4	112.88	112.00	69.5	79,140	0.09%
2024/05/15	36.2	114.41	92.3	115.44	115.00	-56.1	79,763	-0.07%
2024/05/14	49.2	111.32	3	111.50	111.50	46.2	80,645	0.06%
2024/05/13	33.3	111.87	6	112.25	111.00	27.3	82,476	0.03%
2024/05/10	9.1	112.67	7	113.49	114.00	2.1	83,680	0.00%
2024/05/09	53.2	113.51	5	113.30	112.00	48.2	83,772	0.06%
2024/05/08	12	115.29	77	116.19	115.00	-65	83,938	-0.08%
2024/05/07	8	113.38	3	114.50	114.50	5	84,610	0.01%
2024/05/06	20	113.35	10	113.95	114.00	10	85,451	0.01%
2024/05/03	28.4	112.52	4	115.50	111.00	24.4	86,165	0.03%
2024/05/02	53	114.05	36.1	112.61	114.50	16.9	87,795	0.02%
2024/04/30	8	113.81	5	113.70	113.50	3	88,654	0.00%
2024/04/29	9	114.83	28	114.79	114.00	-19	90,496	-0.02%
2024/04/26	31.1	113.27	13	114.04	113.00	18.1	94,369	0.02%
2024/04/25	31.1	112.89	17	113.29	112.00	14.1	98,203	0.01%
2024/04/24	90	115.39	75	115.81	115.50	15	98,635	0.02%
2024/04/23	15.1	110.70	8	110.50	111.00	7.1	98,685	0.01%
2024/04/22	62.6	110.68	53	109.85	108.50	9.6	98,941	0.01%
2024/04/19	84.6	114.76	45	115.74	115.00	39.6	99,484	0.04%
2024/04/18	29	116.36	42	115.79	118.00	-13	100,151	-0.01%
2024/04/17	103.1	114.73	20	114.60	114.50	83.1	100,628	0.08%	大買/
2024/04/16	170.7	114.78	16.7	114.97	114.00	154.1	99,977	0.15%	大買/鉅額交易
2024/04/15	47.1	120.54	35.1	120.77	119.50	12	99,746	0.01%
2024/04/12	107.9	123.14	15.9	123.34	122.50	92	99,486	0.09%	大買/
2024/04/11	28.3	124.66	6.8	123.77	123.00	21.5	98,973	0.02%
2024/04/10	40.2	127.32	63.1	125.82	125.50	-22.8	98,514	-0.02%
2024/04/09	149.6	127.03	54.4	126.35	126.00	95.2	97,978	0.10%	大買/
2024/04/08	42.2	131.16	26.3	131.44	132.00	15.9	97,472	0.02%
2024/04/03	136.9	129.44	269.6	128.83	129.50	-132.7	97,382	-0.14%	大買/大賣/鉅額交易
2024/04/02	38.1	124.50	36.2	124.61	125.00	1.9	95,006	0.00%
2024/04/01	103.1	124.00	31.8	123.48	122.50	71.3	94,296	0.08%	大買/
2024/03/29	119.5	125.24	312.9	124.94	125.00	-193.4	93,180	-0.21%	大買/大賣/鉅額交易
2024/03/28	35.2	118.16	26.7	119.42	120.50	8.5	90,381	0.01%
2024/03/27	33.1	116.39	4	117.00	117.00	29.1	90,264	0.03%
2024/03/26	82.4	118.04	69	118.56	117.00	13.3	91,006	0.01%
2024/03/25	37	123.58	17.1	122.94	122.00	19.9	90,863	0.02%
2024/03/22	94.1	123.11	116.3	123.02	123.00	-22.2	91,132	-0.02%	大賣/
2024/03/21	7.6	120.96	14	121.50	120.50	-6.4	90,520	-0.01%
2024/03/20	60.1	121.95	80.3	121.29	120.00	-20.3	90,895	-0.02%
2024/03/19	158.1	121.77	196.1	121.56	122.50	-38.1	90,127	-0.04%	大買/大賣/
2024/03/18	43.5	120.31	13	119.96	120.00	30.4	89,597	0.03%
2024/03/15	114.1	118.33	122.1	119.03	119.50	-8	89,472	-0.01%	大買/大賣/
2024/03/14	88.6	115.88	52	115.66	115.50	36.6	88,677	0.04%
2024/03/13	81.5	117.57	56.1	116.69	116.50	25.4	88,539	0.03%
2024/03/12	20.1	121.68	43.3	122.01	122.50	-23.1	87,599	-0.03%
2024/03/11	127.6	122.40	140.7	122.01	121.00	-13.1	86,981	-0.02%	大買/大賣/
2024/03/08	36.2	117.16	105	115.53	116.00	-68.8	84,658	-0.08%	大賣/
2024/03/07	69.9	117.46	21.2	116.45	116.00	48.7	84,305	0.06%
2024/03/06	35.1	119.79	27.1	119.65	119.50	8	84,380	0.01%
2024/03/05	94	121.15	89.8	120.85	121.50	4.2	84,705	0.00%
2024/03/04	127.2	119.36	84	117.31	116.50	43.2	83,596	0.05%	大買/
2024/03/01	29	117.76	114.7	118.25	118.00	-85.7	82,963	-0.10%	大賣/
2024/02/29	47.5	114.47	36	114.21	115.50	11.5	82,639	0.01%
2024/02/27	65.5	113.35	40	114.06	113.50	25.5	82,161	0.03%
2024/02/26	40.4	116.43	39	116.58	117.00	1.4	81,520	0.00%
2024/02/23	71	119.34	61	119.49	116.00	10	82,394	0.01%
2024/02/22	107.3	121.11	54	120.46	119.00	53.3	82,377	0.06%	大買/
2024/02/21	65.6	118.50	41.7	118.39	118.50	23.9	81,420	0.03%
2024/02/20	120.8	121.83	21.2	121.64	122.00	99.6	80,732	0.12%	大買/
2024/02/19	50.4	124.27	38	123.96	122.50	12.4	80,311	0.02%
2024/02/16	45	128.16	99.1	129.45	126.00	-54.1	80,523	-0.07%
2024/02/15	50.5	132.28	153	132.34	130.50	-102.4	79,728	-0.13%	大賣/鉅額交易
2024/02/05	102.4	123.45	140.2	123.20	124.50	-37.8	78,923	-0.05%	大買/大賣/
2024/02/02	50.1	119.37	303.8	119.41	120.00	-253.7	78,367	-0.32%	大賣/鉅額交易
2024/02/01	39	114.23	15.2	114.29	115.00	23.8	78,456	0.03%
2024/01/31	63.2	115.51	18.5	114.79	114.50	44.7	81,131	0.06%
2024/01/30	25.2	118.24	55.2	118.63	118.00	-30	80,957	-0.04%
2024/01/29	52	116.38	49.1	116.39	116.50	2.9	80,092	0.00%
2024/01/26	73.7	113.38	64.4	112.77	113.00	9.3	79,717	0.01%
2024/01/25	224.5	116.10	104.1	117.39	115.00	120.3	79,371	0.15%	大買/大賣/鉅額交易
2024/01/24	59.8	116.33	36	115.68	116.00	23.8	77,578	0.03%
2024/01/23	27.2	116.20	95.1	116.33	117.00	-67.8	77,090	-0.09%
2024/01/22	105.2	115.38	239.6	114.97	116.50	-134.5	75,750	-0.18%	大買/大賣/鉅額交易
2024/01/19	90.6	102.95	452.8	105.16	107.00	-362.3	72,889	-0.50%	大賣/鉅額交易
2024/01/18	40.1	97.12	93.1	96.52	97.70	-53	69,445	-0.08%
2024/01/17	48.1	98.74	63	99.36	97.90	-14.9	69,404	-0.02%
2024/01/16	33	98.63	42	98.84	98.60	-9	69,586	-0.01%
2024/01/15	95.2	99.59	45.5	99.56	98.60	49.7	69,770	0.07%
2024/01/12	104.1	99.08	66.4	99.23	99.50	37.6	69,377	0.05%	大買/
2024/01/11	31.5	96.20	82.4	96.79	97.60	-50.9	68,947	-0.07%
2024/01/10	67	94.80	32.1	94.84	94.50	35	70,996	0.05%
2024/01/09	42.7	95.08	64	96.51	94.00	-21.3	72,328	-0.03%
2024/01/08	46	94.58	25.1	94.87	94.40	21	72,025	0.03%
2024/01/05	45	93.96	7.4	93.76	93.60	37.6	72,968	0.05%
2024/01/04	61	94.06	57	94.31	94.20	4	74,314	0.01%
2024/01/03	31	93.45	136	93.63	93.50	-105	76,970	-0.14%	大賣/鉅額交易
2024/01/02	135.1	95.94	100	96.12	93.70	35.1	77,612	0.05%	大買/
2023/12/29	100.2	97.76	126.7	98.21	98.60	-26.5	76,858	-0.03%	大賣/
2023/12/28	90.5	97.06	99	96.46	95.90	-8.6	76,126	-0.01%
2023/12/27	31.2	96.71	51.2	96.87	96.70	-20	77,213	-0.03%
2023/12/26	83	96.60	59	96.75	97.00	24	79,699	0.03%
2023/12/25	93.7	96.92	120	96.58	96.60	-26.3	80,972	-0.03%	大賣/
2023/12/22	33	94.94	20	94.88	94.20	13	80,706	0.02%
2023/12/21	26.1	93.91	64.2	94.82	95.20	-38.2	80,789	-0.05%
2023/12/20	39.7	94.24	48.6	94.24	94.20	-8.9	80,167	-0.01%
2023/12/19	44.3	92.99	38	92.99	92.00	6.3	79,775	0.01%
2023/12/18	16	92.58	12	92.60	92.30	4	80,271	0.01%
2023/12/15	31	93.00	11	92.79	91.60	20	81,153	0.02%
2023/12/14	42.9	93.70	30.8	93.91	93.10	12.1	81,709	0.01%
2023/12/13	36.2	92.76	18.1	92.79	92.90	18.2	81,924	0.02%
2023/12/12	23.1	91.07	29	90.91	90.50	-5.9	82,288	-0.01%
2023/12/11	28	92.56	21	92.57	91.80	7	83,190	0.01%
2023/12/08	29	93.37	28	93.41	92.60	1	83,663	0.00%
2023/12/07	33	93.59	26.1	93.16	93.40	7	84,174	0.01%
2023/12/06	13	91.17	15	91.00	91.20	-2	85,906	0.00%
2023/12/05	70.7	89.54	57	89.25	89.20	13.7	86,114	0.02%
2023/12/04	158	92.93	15	91.94	91.30	143	86,032	0.17%	大買/鉅額交易
2023/12/01	68.1	91.66	40.1	92.69	92.80	28	86,253	0.03%
2023/11/30	58.2	91.93	19	91.74	91.50	39.2	86,241	0.05%
2023/11/29	25.3	93.40	47.1	93.22	93.30	-21.8	86,498	-0.03%
2023/11/28	50.1	92.36	38.1	92.42	92.50	12	88,159	0.01%
2023/11/27	53.9	93.14	51.1	92.69	92.70	2.8	90,725	0.00%
2023/11/24	7.1	95.40	9	95.22	96.00	-1.9	91,275	0.00%
2023/11/22	117.6	98.68	31	98.00	97.60	86.6	94,745	0.09%	大買/
2023/11/21	64.1	102.42	64.7	102.72	102.50	-0.6	97,250	0.00%
2023/11/20	41.1	98.79	37	99.60	99.70	4.1	100,938	0.00%
2023/11/17	35	99.04	26	99.11	99.00	9	102,125	0.01%
2023/11/16	35.1	98.73	11.2	99.15	99.00	24	103,972	0.02%
2023/11/15	25	99.68	101	99.87	99.00	-76	105,424	-0.07%	大賣/
2023/11/14	79.2	99.37	36	98.37	98.10	43.2	108,376	0.04%
2023/11/13	168.2	99.02	55.7	99.62	100.00	112.5	112,049	0.10%	大買/鉅額交易
2023/11/10	105.1	96.57	89.3	97.33	98.10	15.8	113,658	0.01%	大買/
2023/11/09	107	98.57	130.1	99.01	98.60	-23.1	114,264	-0.02%	大買/大賣/
2023/11/08	101.1	98.56	178.6	98.39	97.30	-77.5	115,887	-0.07%	大買/大賣/
2023/11/07	18	93.06	31.1	93.36	93.40	-13.1	115,130	-0.01%
2023/11/06	37.2	92.44	46	92.63	92.10	-8.8	118,831	-0.01%
2023/11/03	33	92.42	10.1	92.98	91.20	23	121,725	0.02%
2023/11/02	92	93.31	91	93.08	92.80	1	126,175	0.00%
2023/11/01	24.1	89.97	19.5	89.98	89.50	4.6	127,805	0.00%
2023/10/31	58.3	91.80	56	91.74	89.40	2.3	132,840	0.00%
2023/10/30	39.1	94.93	35	94.36	93.70	4.1	134,868	0.00%
2023/10/27	87.2	95.64	92.1	95.59	94.30	-4.8	138,647	0.00%
2023/10/26	51.3	93.57	72	93.64	93.20	-20.7	140,010	-0.01%
2023/10/25	91.3	95.85	26.7	95.94	95.30	64.6	142,461	0.05%
2023/10/24	38	94.60	56.2	95.08	96.20	-18.1	142,120	-0.01%
2023/10/23	55	93.17	64.2	92.50	92.50	-9.2	141,242	-0.01%
2023/10/20	80.2	90.79	78.2	91.01	91.40	2	141,005	0.00%
2023/10/19	94.5	90.83	85.1	91.54	91.70	9.5	140,393	0.01%
2023/10/18	152.5	90.76	218.4	89.55	91.00	-65.9	139,872	-0.05%	大買/大賣/
2023/10/17	154.7	97.90	56.1	95.71	94.70	98.6	137,104	0.07%	大買/
2023/10/16	28.6	98.44	9	99.11	98.00	19.6	135,942	0.01%
2023/10/13	99.7	99.69	45	99.55	99.10	54.7	135,724	0.04%
2023/10/12	38	101.09	50.1	102.12	102.50	-12.1	134,759	-0.01%
2023/10/11	230.1	101.60	39.1	106.07	98.20	191	134,082	0.14%	大買/鉅額交易
2023/10/06	75.2	108.84	74.1	108.71	108.50	1.1	134,437	0.00%
2023/10/05	43	106.62	33.1	106.60	107.00	9.9	136,130	0.01%
2023/10/04	52.1	105.11	48.8	105.44	106.00	3.3	137,219	0.00%
2023/10/03	67.2	109.73	31.4	109.43	108.00	35.8	137,686	0.03%
2023/10/02	26.3	107.80	90.8	109.48	111.00	-64.5	138,259	-0.05%
2023/09/28	63.5	103.86	26	103.35	101.50	37.5	137,680	0.03%
2023/09/27	17.2	102.07	16	101.85	103.00	1.2	137,943	0.00%
2023/09/26	13	103.27	27.1	102.69	101.50	-14.1	138,726	-0.01%
2023/09/25	42	101.74	28.1	102.21	103.00	14	139,770	0.01%
2023/09/22	107.5	101.12	118.8	101.48	102.50	-11.3	141,561	-0.01%	大買/大賣/
2023/09/21	91	98.43	96.3	99.19	100.50	-5.3	142,708	0.00%
2023/09/20	60.2	100.04	60.1	100.16	98.70	0.1	143,098	0.00%
2023/09/19	75.3	99.79	85	99.00	98.40	-9.7	143,234	-0.01%
2023/09/18	94.8	101.22	42	101.65	101.00	52.8	143,749	0.04%
2023/09/15	143.2	105.20	143.3	104.92	104.50	-0.2	145,515	0.00%	大買/大賣/
2023/09/14	63.7	106.08	127.2	105.57	106.00	-63.5	145,823	-0.04%	大賣/
2023/09/13	90.1	101.91	33.1	101.95	102.00	57	145,987	0.04%
2023/09/12	127	102.11	150.7	102.33	102.00	-23.7	147,817	-0.02%	大買/大賣/
2023/09/11	92.4	102.66	103.2	102.93	102.50	-10.8	149,199	-0.01%	大賣/
2023/09/08	59.1	109.91	35	109.84	109.00	24.1	149,315	0.02%
2023/09/07	23	111.28	25	111.50	110.00	-2	150,140	0.00%
2023/09/06	44.1	113.39	57	113.73	113.50	-13	151,328	-0.01%
2023/09/05	57.2	111.76	30	112.03	112.50	27.2	152,889	0.02%
2023/09/04	65.2	111.23	69.1	112.37	112.50	-3.8	153,207	0.00%
2023/09/01	80.5	112.59	51.3	111.52	109.00	29.2	153,384	0.02%
2023/08/31	106.1	114.12	124.2	113.27	117.00	-18	151,878	-0.01%	大買/大賣/
2023/08/30	35.1	112.53	46.1	112.84	112.00	-11	150,388	-0.01%
2023/08/29	35	110.33	14.1	111.03	109.50	20.9	152,731	0.01%
2023/08/28	58.9	108.19	76	108.66	109.50	-17.1	153,126	-0.01%
2023/08/25	178.6	112.37	50.8	112.92	111.00	127.8	155,577	0.08%	大買/鉅額交易
2023/08/24	194.7	127.69	160.3	128.15	122.50	34.5	153,948	0.02%	大買/大賣/
2023/08/23	32.1	125.20	73.1	125.55	127.50	-41	151,950	-0.03%
2023/08/22	90.1	124.75	67.5	125.58	123.50	22.5	154,442	0.01%
2023/08/21	108.3	121.43	110.4	120.79	121.00	-2	155,205	0.00%	大買/大賣/
2023/08/18	158.7	122.30	58.1	122.08	120.50	100.6	154,552	0.07%	大買/
2023/08/17	151.6	128.02	98.3	128.22	129.00	53.3	151,273	0.04%	大買/
2023/08/16	128.3	120.18	167.5	121.32	128.00	-39.2	147,325	-0.03%	大買/大賣/
2023/08/15	101	118.82	55.2	118.10	116.50	45.8	145,781	0.03%	大買/
2023/08/14	140.8	111.03	115.5	111.04	111.50	25.3	144,619	0.02%	大買/大賣/
2023/08/11	89.5	117.00	50	116.86	115.00	39.5	141,921	0.03%
2023/08/10	114.7	114.48	82.3	113.86	113.50	32.4	140,567	0.02%	大買/
2023/08/09	105.9	121.67	76.1	122.18	120.00	29.8	137,269	0.02%	大買/
2023/08/08	152.3	129.60	152.4	129.81	129.00	-0.1	136,528	0.00%	大買/大賣/
2023/08/07	34.3	123.23	51.5	123.26	125.00	-17.2	131,929	-0.01%
2023/08/04	112.8	114.19	147.3	113.49	114.00	-34.5	130,249	-0.03%	大買/大賣/
2023/08/02	66.2	128.31	89.2	126.53	121.50	-23	125,410	-0.02%
2023/08/01	71.2	132.45	90.1	132.44	135.00	-19	123,181	-0.02%
2023/07/31	104.3	150.01	57.7	150.79	141.50	46.7	119,189	0.04%	大買/
2023/07/28	46.4	154.85	44.5	154.91	157.00	1.9	117,057	0.00%
2023/07/27	36.3	155.19	4.2	158.27	154.00	32.2	114,413	0.03%
2023/07/26	5.2	154.62	50.2	154.28	156.50	-44.9	115,335	-0.04%
2023/07/25	23.6	158.00	29.2	157.06	152.00	-5.6	115,259	0.00%
2023/07/24	11	153.23	35.8	157.58	158.00	-24.9	115,382	-0.02%
2023/07/21	12.4	142.41	211.1	143.11	147.50	-198.7	115,512	-0.17%	大賣/鉅額交易
2023/07/20	3.2	132.57	16.4	132.66	134.50	-13.2	115,954	-0.01%
2023/07/19	306.8	128.53	271.7	130.80	128.00	35.1	116,322	0.03%	大買/大賣/
2023/07/18	151.5	131.88	141.2	135.06	133.00	10.3	116,878	0.01%	大買/大賣/
2023/07/17	127.5	140.00	11.1	142.56	139.50	116.4	117,000	0.10%	大買/鉅額交易
2023/07/14	99.1	133.25	74.6	137.21	142.00	24.5	118,026	0.02%
2023/07/13	94.5	132.73	82.5	132.83	132.00	12	117,676	0.01%
2023/07/12	60.3	122.00	102	121.98	124.00	-41.7	114,566	-0.04%	大賣/
2023/07/11	14.2	111.23	68.1	110.05	113.00	-53.9	112,635	-0.05%
2023/07/10	29.2	104.62	44.1	104.45	103.00	-14.9	111,414	-0.01%
2023/07/07	84.3	106.73	76.4	106.51	106.00	7.8	110,867	0.01%
2023/07/06	135.3	106.83	113.3	106.41	105.50	22	109,008	0.02%	大買/大賣/
2023/07/05	203.3	102.51	145.2	101.19	102.50	58.1	107,848	0.05%	大買/大賣/
2023/07/04	9.2	102.81	43.6	102.41	105.00	-34.4	106,113	-0.03%
2023/07/03	24	96.25	45.4	95.56	95.70	-21.4	105,150	-0.02%
2023/06/30	65.3	88.38	155.5	88.72	90.80	-90.2	104,322	-0.09%	大賣/
2023/06/29	97.1	82.80	131.9	81.94	83.60	-34.9	103,396	-0.03%	大賣/
2023/06/28	151.4	80.76	164.3	81.20	78.70	-12.9	101,949	-0.01%	大買/大賣/
2023/06/27	284.2	80.92	139	81.00	79.60	145.2	100,933	0.14%	大買/大賣/鉅額交易
2023/06/26	128.1	82.56	112.3	82.63	82.80	15.9	100,256	0.02%	大買/大賣/
2023/06/21	153.2	82.45	229.9	82.09	84.10	-76.7	99,270	-0.08%	大買/大賣/
2023/06/20	74.7	77.91	64	77.73	77.70	10.7	97,590	0.01%
2023/06/19	75.3	79.67	48.4	79.61	78.40	26.9	96,478	0.03%
2023/06/16	217.6	80.85	218	80.84	80.20	-0.5	95,723	0.00%	大買/大賣/
2023/06/15	184.4	79.30	198.5	79.32	80.20	-14	93,255	-0.02%	大買/大賣/
2023/06/14	164.2	75.98	225.1	74.19	76.70	-60.9	90,825	-0.07%	大買/大賣/
2023/06/13	90.1	71.71	105	71.78	71.80	-14.9	87,985	-0.02%	大賣/
2023/06/12	95.8	71.30	42.2	72.17	70.70	53.6	86,804	0.06%
2023/06/09	223.5	71.81	324.2	71.58	73.00	-100.7	84,944	-0.12%	大買/大賣/
2023/06/08	109.4	69.06	149	69.44	68.00	-39.6	82,605	-0.05%	大買/大賣/
2023/06/07	180.6	69.61	172.2	70.05	68.60	8.4	81,273	0.01%	大買/大賣/
2023/06/06	65.2	70.72	66.2	71.16	70.60	-1	79,813	0.00%
2023/06/05	189.7	71.22	149	71.50	71.00	40.7	79,062	0.05%	大買/大賣/
2023/06/02	307.6	73.24	328.2	73.65	71.10	-20.6	77,459	-0.03%	大買/大賣/
2023/06/01	38.2	67.42	162.7	67.80	69.40	-124.5	73,617	-0.17%	大賣/鉅額交易
2023/05/31	528.2	66.48	411	66.85	66.70	117.2	71,367	0.16%	大買/大賣/鉅額交易
2023/05/30	117.1	66.80	107.2	67.52	66.30	9.9	66,044	0.01%	大買/大賣/
2023/05/29	125.6	67.96	165.9	68.22	68.00	-40.3	63,640	-0.06%	大買/大賣/
2023/05/26	283.6	64.92	285.8	65.96	65.00	-2.1	60,859	0.00%	大買/大賣/
2023/05/25	51.3	60.84	175.2	60.83	61.70	-123.9	56,693	-0.22%	大賣/鉅額交易
2023/05/24	85.3	55.79	151	55.33	56.10	-65.7	53,445	-0.12%	大賣/
2023/05/23	180	53.92	188.5	53.84	53.60	-8.5	51,926	-0.02%	大買/大賣/
2023/05/22	91.2	52.88	87.1	53.04	52.70	4.1	50,829	0.01%
2023/05/19	77.3	51.91	156.6	52.21	53.20	-79.4	49,902	-0.16%	大賣/
2023/05/18	91.3	51.01	301.1	50.88	50.60	-209.8	48,118	-0.44%	大賣/鉅額交易
2023/05/17	221.1	49.15	244	49.38	49.45	-22.9	46,770	-0.05%	大買/大賣/
2023/05/16	274	48.59	150	48.73	48.45	124	45,829	0.27%	大買/大賣/鉅額交易
2023/05/15	154.8	49.31	154	49.34	48.50	0.8	44,747	0.00%	大買/大賣/
2023/05/12	636.2	48.57	619.3	48.64	50.10	16.9	43,504	0.04%	大買/大賣/
2023/05/11	113.8	47.69	118	47.81	47.50	-4.2	40,848	-0.01%	大買/大賣/
2023/05/10	32	48.34	33	48.17	48.10	-1	40,176	0.00%
2023/05/09	8	49.02	12	49.79	50.00	-4	39,277	-0.01%
2023/05/08	83.6	49.79	83.1	50.07	49.90	0.5	38,509	0.00%
2023/05/05	4.7	49.37	9	49.48	49.15	-4.3	37,793	-0.01%
2023/05/04	68.5	48.61	64.5	48.72	49.55	4	37,416	0.01%
2023/05/03	42.7	48.95	28.2	49.03	48.95	14.5	36,729	0.04%
2023/05/02	32	49.38	106.4	49.44	50.10	-74.4	36,394	-0.20%	大賣/
2023/04/28	1.9	46.10	5.1	45.99	46.50	-3.2	35,295	-0.01%
2023/04/27	4	45.64	38	46.07	46.00	-34	34,667	-0.10%
2023/04/26	5	44.38	17	44.65	45.00	-12	33,828	-0.04%
2023/04/25	27.1	44.24	8.5	43.75	43.70	18.6	32,985	0.06%
2023/04/24	11	45.87	34	46.23	46.20	-23	31,630	-0.07%
2023/04/21	15.7	44.53	14	44.36	44.50	1.7	30,785	0.01%
2023/04/20	12.2	45.51	12.3	45.89	45.80	-0.1	29,599	0.00%
2023/04/19	12.7	46.30	26.4	46.02	45.65	-13.7	28,817	-0.05%
2023/04/18	3.3	43.38	2	44.18	43.45	1.3	27,272	0.00%
2023/04/17	3	44.27	11	44.44	44.20	-8	26,654	-0.03%
2023/04/14	15.4	44.11	10.3	44.14	43.95	5.1	26,180	0.02%
2023/04/13	28.5	44.60	21	44.64	44.45	7.5	25,236	0.03%
2023/04/12	0	0.00	50.3	44.90	45.15	-50.3	24,386	-0.21%
2023/04/11	4	43.20	27	43.51	43.45	-23	23,306	-0.10%
2023/04/10	1	43.10	24	41.99	43.40	-23	22,753	-0.10%
2023/04/07	6.3	40.59	1.3	40.56	40.60	5	21,414	0.02%
2023/04/06	36.3	41.34	14.3	41.01	41.40	22	20,966	0.10%
2023/03/31	14.4	41.64	16.1	41.74	41.85	-1.7	20,410	-0.01%
2023/03/30	46.3	41.45	111.9	40.97	41.60	-65.7	19,804	-0.33%	大賣/
2023/03/29	6.2	39.29	7	39.18	39.55	-0.8	18,541	0.00%
2023/03/28	53.4	39.49	9	39.78	39.40	44.4	18,323	0.24%
2023/03/27	17	41.09	114.1	40.94	41.20	-97.1	18,137	-0.54%	大賣/
2023/03/24	18.5	39.40	63	39.47	40.00	-44.5	17,776	-0.25%
2023/03/23	13	39.37	104.6	39.20	39.65	-91.6	16,814	-0.54%	大賣/
2023/03/22	5	37.54	45	38.01	38.20	-40	15,790	-0.25%
2023/03/21	16	37.28	50	37.23	37.55	-34	15,307	-0.22%
2023/03/20	4	35.50	20	35.55	35.90	-16	14,354	-0.11%
2023/03/17	0	0.00	10	34.94	34.95	-10	14,196	-0.07%
2023/03/16	80	34.61	16.8	34.56	34.55	63.2	13,982	0.45%
2023/03/15	0.2	34.55	5.5	34.52	34.50	-5.3	13,837	-0.04%
2023/03/14	7	33.72	3	33.70	33.55	4	13,442	0.03%
2023/03/13	4.2	33.30	2	33.40	33.65	2.2	13,450	0.02%
2023/03/10	0.2	33.50	0.1	33.60	33.60	0.1	13,325	0.00%
2023/03/09	7	33.71	7.1	33.80	33.95	-0.1	13,293	0.00%
2023/03/08	4	33.70	16	33.59	33.80	-12	13,102	-0.09%
2023/03/07	0	0.00	8	33.06	33.15	-8	12,831	-0.06%
2023/03/06	2	32.80	0	0.00	32.85	2	12,700	0.02%
2023/03/03	7	32.51	3	32.65	32.65	4	12,665	0.03%
2023/03/02	0.1	32.25	0	0.00	32.35	0.1	12,673	0.00%
2023/03/01	1	32.55	6	32.63	32.55	-5	12,625	-0.04%
2023/02/24	0.1	33.05	32.1	32.79	33.15	-32	12,354	-0.26%
2023/02/23	4	31.95	26	32.12	32.20	-22	11,845	-0.19%
2023/02/22	0	0.00	32	31.61	31.75	-32	11,623	-0.28%
2023/02/21	0	0.00	4	31.68	31.75	-4	11,700	-0.03%
2023/02/20	35	31.69	1	31.75	31.70	34	11,823	0.29%
2023/02/13	0	0.00	11.2	31.56	31.70	-11.2	12,208	-0.09%
2023/02/10	0	0.00	14	31.20	31.20	-14	12,266	-0.11%
2023/02/09	0.2	31.65	24	31.55	31.80	-23.8	12,478	-0.19%
2023/02/08	0	0.00	9	31.93	31.90	-9	12,584	-0.07%
2023/02/07	0.1	31.90	2	31.93	31.95	-1.9	12,556	-0.02%
2023/02/06	0	0.00	4.4	31.85	31.95	-4.4	12,536	-0.04%
2023/02/03	20	31.90	7.4	31.87	31.95	12.6	12,466	0.10%
2023/02/02	0	0.00	9	31.69	31.80	-9	12,352	-0.07%
2023/02/01	1	31.50	1	31.40	31.40	0	12,154	0.00%
2023/01/31	2	31.10	9	31.40	31.50	-7	12,085	-0.06%
2023/01/30	1	31.15	17	31.01	31.20	-16	11,639	-0.14%
2023/01/17	5	30.11	0	0.00	30.20	5	11,224	0.04%
2023/01/16	2	30.00	0	0.00	30.10	2	11,192	0.02%
2023/01/13	0	0.00	9	30.18	30.20	-9	11,160	-0.08%
2023/01/12	0	0.00	0.2	30.07	30.10	-0.2	11,461	0.00%
2023/01/11	0	0.00	12	30.25	30.30	-12	11,486	-0.10%
2023/01/09	0	0.00	3.1	29.79	30.00	-3.1	11,397	-0.03%
2023/01/06	1	29.35	1	29.50	29.30	0	11,294	0.00%
2022/12/30	0	0.00	9	29.48	29.40	-9	11,354	-0.08%
2022/12/29	3	29.18	10	29.10	29.45	-7	11,320	-0.06%
2022/12/28	7	29.31	1.7	29.16	29.30	5.3	11,333	0.05%
2022/12/27	13	29.60	7	29.66	29.70	6	11,395	0.05%
2022/12/26	3	29.78	0	0.00	29.65	3	11,466	0.03%
2022/12/23	0	0.00	5	29.80	29.90	-5	11,554	-0.04%
2022/12/22	4	30.10	5	30.24	30.15	-1	11,599	-0.01%
2022/12/21	0	0.00	1	30.25	30.05	-1	11,359	-0.01%
2022/12/20	1	30.05	12.1	30.13	30.10	-11.1	11,021	-0.10%
2022/12/19	1	30.00	9	30.11	30.50	-8	10,535	-0.08%
2022/12/16	10	29.40	9	29.67	30.00	1	9,847	0.01%
2022/12/15	0	0.00	1	29.15	29.30	-1	9,325	-0.01%
2022/12/14	4	29.00	2	29.15	29.15	2	9,391	0.02%
2022/12/13	2	28.73	6	28.80	28.90	-4	9,446	-0.04%
2022/12/12	1	28.25	0	0.00	28.50	1	9,340	0.01%
2022/12/09	12	28.28	20	28.41	28.40	-8	9,552	-0.08%
2022/12/07	1	27.25	0	0.00	27.30	1	9,349	0.01%
2022/12/06	1	27.20	0	0.00	27.50	1	9,356	0.01%
2022/12/05	6	27.34	10	27.60	27.35	-4	9,314	-0.04%
2022/11/30	5	27.44	0	0.00	27.65	5	9,253	0.05%
2022/11/29	0	0.00	3	27.45	27.65	-3	9,274	-0.03%
2022/11/28	0.6	27.15	0	0.00	27.10	0.6	9,222	0.01%
2022/11/25	0	0.00	1	27.35	27.25	-1	9,273	-0.01%
2022/11/24	2	27.40	0	0.00	27.35	2	9,309	0.02%
2022/11/21	3	27.35	0	0.00	27.35	3	9,523	0.03%
2022/11/18	3	27.70	4	27.69	27.65	-1	9,511	-0.01%
2022/11/17	0	0.00	5	27.55	27.95	-5	9,526	-0.05%
2022/11/16	1	27.70	7	27.59	27.70	-6	9,458	-0.06%
2022/11/15	1.9	27.52	0	0.00	27.55	1.9	9,377	0.02%
2022/11/14	10	27.53	7	27.58	27.50	3	9,287	0.03%
2022/11/11	18	27.35	13	27.32	27.50	5	9,163	0.05%
2022/11/10	0	0.00	2	27.15	27.20	-2	8,994	-0.02%
2022/11/09	0	0.00	0.2	27.25	27.35	-0.2	9,062	0.00%
2022/11/08	2.6	27.00	6	27.23	27.25	-3.4	9,048	-0.04%
2022/11/07	5	26.89	6	26.65	26.80	-1	8,928	-0.01%
2022/11/04	9	25.27	0	0.00	25.35	9	8,804	0.10%
2022/11/03	2	25.83	6	25.90	25.80	-4	8,643	-0.05%
2022/11/02	1.1	26.01	0	0.00	25.95	1.1	8,781	0.01%
2022/11/01	1	26.10	0	0.00	26.20	1	8,878	0.01%
2022/10/28	0.1	26.00	0	0.00	25.80	0.1	9,060	0.00%
2022/10/26	1.1	25.85	0	0.00	25.85	1.1	9,207	0.01%
2022/10/24	5	26.25	5	26.30	26.15	0	9,249	0.00%
2022/10/21	3.2	26.25	1	26.10	26.10	2.2	9,298	0.02%
2022/10/20	2	25.75	2	26.50	26.35	0	9,352	0.00%
2022/10/19	3	26.28	3	26.35	26.20	0	9,006	0.00%
2022/10/18	8	26.45	0	0.00	26.20	8	8,926	0.09%
2022/10/17	2	26.35	1	26.65	26.60	1	8,831	0.01%
2022/10/14	1	26.50	0	0.00	26.55	1	8,746	0.01%
2022/10/13	0	0.00	1	26.50	26.50	-1	8,757	-0.01%
2022/10/12	5	26.50	4	26.50	26.50	1	8,748	0.01%
2022/10/11	1	26.30	0	0.00	26.30	1	8,716	0.01%
2022/10/04	2	27.20	0	0.00	27.10	2	8,827	0.02%
2022/10/03	1	26.40	0	0.00	26.75	1	8,819	0.01%
2022/09/30	7	26.81	4	26.70	26.55	3	8,859	0.03%
2022/09/29	1	26.95	1	27.30	27.35	0	8,855	0.00%
2022/09/28	0	26.90	0	0.00	26.85	0	9,189	0.00%
2022/09/26	5	26.80	0	0.00	26.95	5	9,479	0.05%
2022/09/23	1	27.35	0	0.00	27.25	1	9,602	0.01%
2022/09/21	0.1	27.55	0	0.00	27.40	0.1	9,831	0.00%
2022/09/20	1	27.80	0	0.00	27.80	1	9,690	0.01%
2022/09/19	0	0.00	1	27.55	27.55	-1	9,452	-0.01%
2022/09/16	1.2	27.03	0	0.00	27.35	1.2	9,314	0.01%
2022/09/14	0.2	27.48	4	27.33	27.40	-3.8	9,045	-0.04%
2022/09/12	0.1	27.40	0	0.00	27.40	0.1	9,175	0.00%
2022/09/08	6	26.56	2	27.25	27.20	4	9,338	0.04%
2022/09/07	3	26.70	0	0.00	26.75	3	9,324	0.03%
2022/09/06	5	27.05	0	0.00	26.95	5	9,343	0.05%
2022/09/05	0	27.30	0	0.00	27.15	0	9,307	0.00%
2022/09/02	2	27.40	0	0.00	27.30	2	9,268	0.02%
2022/09/01	0	27.55	0	0.00	27.45	0	9,245	0.00%
2022/08/31	0	27.70	5	27.65	27.70	-5	9,214	-0.05%
2022/08/30	0	0.00	1	27.60	27.50	-1	9,167	-0.01%
2022/08/29	6.1	27.39	0.2	27.50	27.35	5.9	9,085	0.07%
2022/08/25	0	27.95	0	0.00	27.95	0	9,016	0.00%
2022/08/22	0.7	28.26	0	0.00	28.20	0.7	9,079	0.01%
2022/08/19	0	28.45	0	0.00	28.50	0	9,069	0.00%
2022/08/18	0	28.20	1	28.35	28.35	-1	9,070	-0.01%
2022/08/17	0	28.20	3	28.25	28.35	-3	9,096	-0.03%
2022/08/16	1	27.95	0	0.00	28.20	1	9,090	0.01%
2022/08/15	1	28.00	4	27.85	27.90	-3	9,039	-0.03%
2022/08/10	0	0.00	1	28.05	28.15	-1	8,842	-0.01%
2022/08/09	1	27.60	19	27.89	28.00	-18	8,789	-0.20%
2022/08/08	0.1	27.35	0	0.00	27.65	0.1	8,686	0.00%
2022/08/05	0	0.00	67	27.24	27.35	-67	8,636	-0.78%
2022/08/03	2.2	26.75	14	26.53	26.85	-11.8	8,611	-0.14%
2022/08/02	0	0.00	41	26.30	26.40	-41	8,779	-0.47%
2022/07/29	0	26.45	4	26.30	26.50	-4	9,047	-0.04%
2022/07/27	0	0.00	1	25.75	26.00	-1	8,975	-0.01%
2022/07/26	4	25.30	1	25.30	25.40	3	8,980	0.03%
2022/07/25	0	0.00	3	25.15	25.20	-3	9,026	-0.03%
2022/07/21	2	24.80	0	0.00	25.10	2	9,340	0.02%
2022/07/18	5	24.60	0	0.00	24.50	5	9,641	0.05%
2022/07/15	0	24.35	0	0.00	24.45	0	9,614	0.00%
2022/07/14	0	24.45	0	0.00	24.30	0	9,570	0.00%
2022/07/13	2	23.98	0	0.00	23.95	2	9,570	0.02%
2022/07/12	1	23.95	0	0.00	23.95	1	9,525	0.01%
2022/07/11	0	0.00	1	24.65	24.45	-1	9,411	-0.01%
2022/07/08	3	24.10	6	24.10	24.05	-3	9,294	-0.03%
2022/07/07	2.1	23.69	0	0.00	23.60	2.1	9,233	0.02%
2022/07/06	4	23.46	4	23.55	23.40	0	9,172	0.00%
2022/07/05	15	26.16	7	26.20	26.25	8	8,734	0.09%
2022/07/04	16.4	26.32	0	0.00	26.30	16.4	8,555	0.19%
2022/07/01	12	26.66	0	0.00	26.35	12	8,570	0.14%
2022/06/30	20	26.77	1	26.70	26.70	19	8,398	0.23%
2022/06/29	3	27.75	1	27.65	27.65	2	8,141	0.02%
2022/06/27	1	28.35	0	0.00	28.45	1	8,146	0.01%
2022/06/24	0	0.00	6	28.47	28.70	-6	8,126	-0.07%
2022/06/23	0	28.25	1	28.25	28.15	-1	8,119	-0.01%
2022/06/22	2	28.45	0	0.00	28.55	2	8,101	0.02%
2022/06/17	2	28.47	0	0.00	28.95	2	8,162	0.02%
2022/06/16	1	28.75	0	0.00	28.85	1	8,147	0.01%
2022/06/14	0.3	28.75	0	0.00	28.80	0.3	8,305	0.00%
2022/06/13	0.1	28.30	2	28.10	28.45	-1.9	8,367	-0.02%
2022/06/07	1.1	28.65	0	0.00	28.55	1.1	8,551	0.01%
2022/06/02	0.4	28.75	0	0.00	28.80	0.4	8,880	0.00%
2022/05/30	4	27.95	0	0.00	28.20	4	9,486	0.04%
2022/05/27	1	27.85	0.1	27.80	27.65	0.9	9,786	0.01%
2022/05/26	1	27.50	0	0.00	27.35	1	10,328	0.01%
2022/05/24	2	27.30	4	27.40	27.30	-2	15,680	-0.01%
2022/05/23	5.1	27.50	8	27.60	27.60	-2.9	16,041	-0.02%
2022/05/20	1	27.95	0	0.00	27.80	1	16,292	0.01%
2022/05/18	0.2	27.95	0	0.00	27.85	0.2	16,634	0.00%
2022/05/17	2	27.90	0	0.00	27.85	2	16,654	0.01%
2022/05/16	1	27.50	9	27.55	27.60	-8	16,825	-0.05%
2022/05/13	1.2	27.03	0	0.00	27.15	1.2	17,090	0.01%
2022/05/12	4.2	27.03	0	0.00	27.00	4.2	17,210	0.02%
2022/05/11	1.2	27.41	0	0.00	27.30	1.2	17,331	0.01%
2022/05/10	10.6	27.32	9	27.30	27.40	1.6	17,953	0.01%
2022/05/09	19.2	27.75	0	0.00	27.70	19.2	18,037	0.11%
2022/05/06	3	28.93	0	0.00	29.05	3	18,036	0.02%
2022/05/05	0.5	29.05	0	0.00	29.15	0.5	18,217	0.00%
2022/05/03	4	28.39	1	28.35	28.65	3	18,862	0.02%
2022/04/29	2	28.45	0.1	28.50	28.50	1.9	19,259	0.01%
2022/04/28	1	28.35	0	0.00	28.40	1	19,548	0.01%
2022/04/27	7	28.36	0	0.00	28.25	7	20,025	0.03%
2022/04/26	2.1	28.80	0	0.00	28.85	2.1	20,920	0.01%
2022/04/25	15	28.70	0	0.00	28.60	15	20,981	0.07%
2022/04/22	2.1	29.15	0	0.00	29.10	2.1	20,926	0.01%
2022/04/20	1	29.30	0	0.00	29.15	1	21,222	0.00%
2022/04/18	3.2	29.21	2	29.35	29.35	1.2	21,638	0.01%
2022/04/15	0	29.45	0	0.00	29.40	0	21,712	0.00%
2022/04/13	4	29.30	0	0.00	29.40	4	21,823	0.02%
2022/04/12	0	0.00	1	29.05	29.00	-1	21,825	0.00%
2022/04/11	11.2	29.15	0	0.00	29.05	11.2	21,787	0.05%
2022/04/08	22.4	29.24	0	0.00	29.15	22.4	21,735	0.10%
2022/04/07	13.2	29.47	0	0.00	29.25	13.2	21,684	0.06%
2022/04/06	2	29.80	0	0.00	29.80	2	21,532	0.01%
2022/04/01	4	29.90	0	0.00	29.90	4	21,560	0.02%
2022/03/31	6	29.75	0	0.00	29.75	6	21,547	0.03%
2022/03/30	3	29.92	0	0.00	29.85	3	21,445	0.01%
2022/03/29	0	0.00	11	29.80	29.80	-11	21,425	-0.05%
2022/03/28	5	29.90	1	30.00	29.95	4	21,459	0.02%
2022/03/24	7	29.70	0	0.00	29.70	7	21,579	0.03%
2022/03/23	1.2	29.86	1	29.85	29.80	0.2	21,573	0.00%
2022/03/22	2	30.03	0	0.00	30.00	2	21,462	0.01%
2022/03/21	0	30.00	0	0.00	30.05	0	21,350	0.00%
2022/03/18	3	29.72	3	29.72	29.75	0	21,183	0.00%
2022/03/17	0.1	29.60	1	29.60	29.60	-0.9	21,161	0.00%
2022/03/16	3	29.27	1	29.30	29.50	2	20,999	0.01%
2022/03/15	2	29.58	0	29.55	29.35	2	20,977	0.01%
2022/03/14	0	0.00	1	29.75	29.65	-1	20,942	0.00%
2022/03/11	0	0.00	1	29.55	29.50	-1	20,957	0.00%
2022/03/10	4	29.30	44	29.36	29.45	-40	20,969	-0.19%
2022/03/09	67	28.84	0	0.00	28.80	67	20,932	0.32%
2022/03/08	1	29.00	8	28.95	28.95	-7	20,708	-0.03%
2022/03/07	25	28.94	7	29.00	28.90	18	20,692	0.09%
2022/03/04	3	29.25	5	29.55	29.50	-2	20,859	-0.01%
2022/03/03	7	29.41	34	29.46	29.50	-27	20,771	-0.13%
2022/03/02	23	29.29	20	29.40	29.35	3	20,565	0.01%
2022/03/01	33	29.02	0	0.00	29.35	33	20,298	0.16%
2022/02/25	20	29.21	0	0.00	29.40	20	19,738	0.10%
2022/02/24	33	29.30	1	29.15	29.25	32	15,179	0.21%
2022/02/23	6	30.01	0	0.00	30.00	6	14,379	0.04%
2022/02/21	5	30.14	0	0.00	30.30	5	13,822	0.04%
2022/02/18	9	30.25	9	30.50	30.30	0	13,645	0.00%
2022/02/17	0	0.00	1	30.45	30.60	-1	13,443	-0.01%
2022/02/16	22	30.36	0	0.00	30.40	22	13,387	0.16%
2022/02/15	0	0.00	3	30.45	30.65	-3	13,191	-0.02%
2022/02/14	36	30.40	0	0.00	30.30	36	12,885	0.28%
2022/02/11	0.6	30.95	1	30.90	31.00	-0.4	12,731	0.00%
2022/02/10	24	30.63	4	30.70	30.80	20	12,609	0.16%
2022/02/09	1	31.65	4	31.84	32.00	-3	12,229	-0.02%
2022/02/08	2	31.88	6.1	31.87	32.00	-4.1	12,001	-0.03%
2022/02/07	5	31.44	0	0.00	31.60	5	11,987	0.04%
2022/01/26	16	31.43	11	31.27	31.35	5	11,803	0.04%
2022/01/25	2	31.38	13.1	31.37	31.60	-11.1	11,590	-0.10%
2022/01/24	8	31.22	33	31.01	31.45	-25	11,204	-0.22%
2022/01/21	8	31.02	28.1	31.10	31.25	-20.1	10,801	-0.19%
2022/01/20	0	0.00	12.1	31.37	31.50	-12.1	10,475	-0.12%
2022/01/19	62	30.68	30.3	31.05	30.95	31.8	9,896	0.32%
2022/01/18	0	0.00	11	30.05	30.00	-11	8,844	-0.12%
2022/01/17	3	30.15	4.1	30.12	30.15	-1.1	8,720	-0.01%
2022/01/14	0.1	29.85	65	29.85	29.85	-65	8,630	-0.75%
2022/01/13	6	29.55	9	29.86	30.00	-3	8,751	-0.03%
2022/01/12	13	29.62	9.2	29.67	29.75	3.8	8,633	0.04%
2022/01/11	0	0.00	10	29.25	29.35	-10	8,401	-0.12%
2022/01/10	1	29.10	1	29.10	29.10	0	8,222	0.00%
2022/01/06	2	28.95	0	0.00	28.95	2	8,183	0.02%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0	0.00	12	29.05	29.10	-12	8,331	-0.14%
2022/01/03	1	29.10	1	29.30	29.00	0	8,450	0.00%
2021/12/30	1	29.20	0	0.00	29.15	1	8,766	0.01%
2021/12/29	0	0.00	0.8	29.20	29.25	-0.8	8,830	-0.01%
2021/12/28	0.2	29.15	0	0.00	29.20	0.2	8,874	0.00%
2021/12/27	1	29.10	1	29.15	29.20	0	8,883	0.00%
2021/12/24	3	29.18	0.1	29.15	29.10	2.9	8,970	0.03%
2021/12/22	1	29.00	0	0.00	28.95	1	9,038	0.01%
2021/12/20	32.2	28.75	70	28.92	28.90	-37.8	8,949	-0.42%
2021/12/17	31.3	28.85	60	29.05	28.85	-28.7	8,894	-0.32%
2021/12/16	7	28.98	0	0.00	29.05	7	8,842	0.08%
2021/12/14	60	28.95	3	28.90	29.00	57	9,055	0.63%
2021/12/13	2.2	29.22	3	29.45	29.00	-0.9	9,093	-0.01%
2021/12/09	4	29.13	6.2	29.15	29.15	-2.2	9,208	-0.02%
2021/12/08	0	0.00	1	29.30	29.20	-1	9,224	-0.01%
2021/12/07	33	29.21	0	0.00	29.35	33	9,211	0.36%
2021/12/06	0	0.00	6	29.13	29.30	-6	9,161	-0.07%
2021/12/01	6	29.10	20	29.30	29.30	-14	9,177	-0.15%
2021/11/30	1	29.55	3	29.82	28.60	-2	9,029	-0.02%
2021/11/29	3	29.05	5	29.35	29.30	-2	8,533	-0.02%
2021/11/25	0	0.00	9	29.56	29.65	-9	8,556	-0.11%
2021/11/24	0	0.00	5	29.15	29.35	-5	8,523	-0.06%
2021/11/22	0	0.00	3	29.33	29.40	-3	8,569	-0.04%
2021/11/19	1	29.10	12	29.15	29.20	-11	8,606	-0.13%
2021/11/17	10	28.80	0	0.00	28.80	10	8,680	0.12%
2021/11/16	0	0.00	12	28.89	29.05	-12	8,713	-0.14%
2021/11/15	0.2	28.80	0	0.00	28.75	0.2	8,784	0.00%
2021/11/11	2	28.85	0	0.00	28.65	2	8,921	0.02%
2021/11/10	0.1	28.75	18	28.90	28.95	-17.9	9,163	-0.20%
2021/11/09	3	28.55	2	28.85	28.85	1	9,297	0.01%
2021/11/08	29.1	28.38	22	28.45	28.45	7.1	9,288	0.08%
2021/11/05	7.3	29.43	3	29.45	29.55	4.3	9,167	0.05%
2021/11/04	3	29.70	75	29.44	29.80	-72	9,214	-0.78%
2021/11/03	0	0.00	2	29.28	29.30	-2	9,028	-0.02%
2021/11/02	2	29.10	24	29.25	29.20	-22	9,382	-0.23%
2021/11/01	1	29.10	0.4	28.95	29.10	0.6	9,537	0.01%
2021/10/29	0	0.00	3	29.10	29.20	-3	9,619	-0.03%
2021/10/27	0	0.00	2	29.28	29.35	-2	9,985	-0.02%
2021/10/26	0	0.00	5	29.22	29.30	-5	10,226	-0.05%
2021/10/25	0.1	29.10	2	29.28	29.20	-1.9	10,286	-0.02%
2021/10/22	5	29.15	7.1	29.21	29.25	-2.1	10,483	-0.02%
2021/10/21	1	29.25	9	29.16	29.10	-8	10,481	-0.08%
2021/10/20	1	28.75	16	28.81	28.90	-15	10,426	-0.14%
2021/10/19	1	28.40	3	28.25	28.50	-2	10,454	-0.02%
2021/10/18	2	28.45	1	28.65	28.35	1	10,711	0.01%
2021/10/15	1	28.50	2	28.53	28.70	-1	12,208	-0.01%
2021/10/14	2	28.45	1	28.80	28.40	1	12,692	0.01%
2021/10/13	2	28.75	2	28.70	28.70	0	12,980	0.00%
2021/10/12	3	28.65	2	28.50	28.70	1	13,135	0.01%
2021/10/08	5	28.35	12.4	28.52	28.40	-7.4	13,243	-0.06%
2021/10/07	2	28.30	17	28.34	28.35	-15	13,279	-0.11%
2021/10/06	2	27.35	1	27.40	27.55	1	13,170	0.01%
2021/10/05	2	27.15	0	0.00	27.40	2	13,192	0.02%
2021/10/04	1	27.15	0	0.00	27.15	1	13,283	0.01%
2021/10/01	1	27.25	4	27.35	27.45	-3	13,427	-0.02%
2021/09/29	11	27.51	0	0.00	27.25	11	13,541	0.08%
2021/09/28	1.1	27.61	0	0.00	27.70	1.1	13,644	0.01%
2021/09/27	1	27.65	5	27.70	27.60	-4	13,995	-0.03%
2021/09/24	6	27.71	0	0.00	27.70	6	14,038	0.04%
2021/09/23	2.5	27.63	0	0.00	27.75	2.5	14,059	0.02%
2021/09/22	0	0.00	0.1	27.35	27.40	-0.1	14,101	0.00%
2021/09/17	3	27.60	1	27.80	27.70	2	14,159	0.01%
2021/09/16	2.1	27.51	0	0.00	27.70	2.1	14,152	0.01%
2021/09/15	8	27.81	25	27.81	27.75	-17	14,166	-0.12%
2021/09/14	0.2	27.20	5	27.35	27.20	-4.8	14,033	-0.03%
2021/09/13	15.3	27.02	0	0.00	27.05	15.3	14,016	0.11%
2021/09/10	11.1	27.10	0	0.00	27.15	11.1	14,056	0.08%
2021/09/09	2	27.10	0	0.00	27.10	2	14,211	0.01%
2021/09/08	8	27.20	0	0.00	27.20	8	14,292	0.06%
2021/09/07	1.1	27.41	10	27.50	27.45	-8.9	14,376	-0.06%
2021/09/06	3	27.70	2	27.70	27.55	1	14,502	0.01%
2021/09/03	5	27.58	1	27.60	27.55	4	14,530	0.03%
2021/09/02	3	27.60	0	0.00	27.50	3	14,725	0.02%
2021/09/01	3	27.57	5	27.55	27.55	-2	14,856	-0.01%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/30	5.1	27.50	0	0.00	27.65	5.1	14,854	0.03%
2021/08/26	5	27.45	0	0.00	27.35	5	14,962	0.03%
2021/08/25	3	27.65	0	0.00	27.75	3	15,092	0.02%
2021/08/24	3	27.40	7.6	27.54	27.60	-4.6	15,225	-0.03%
2021/08/23	6	26.98	0	0.00	26.95	6	15,310	0.04%
2021/08/20	1.7	26.80	10	26.70	26.90	-8.3	15,435	-0.05%
2021/08/19	2	26.60	0	0.00	26.70	2	16,216	0.01%
2021/08/18	1	26.95	10	26.60	27.00	-9	16,212	-0.06%
2021/08/17	8	26.73	45.1	26.84	26.75	-37.1	16,279	-0.23%
2021/08/16	33.5	26.82	0	0.00	26.70	33.5	16,316	0.21%
2021/08/13	4	27.09	0	0.00	27.15	4	16,292	0.02%
2021/08/12	12	27.29	1	27.20	27.35	11	16,283	0.07%
2021/08/11	1	27.25	0	0.00	27.20	1	16,355	0.01%
2021/08/10	17	27.27	1	27.15	27.20	16	16,448	0.10%
2021/08/09	5.4	27.50	1	27.35	27.30	4.4	16,610	0.03%
2021/08/06	13	27.53	5	27.41	27.70	8	16,679	0.05%
2021/08/05	8	27.13	0	0.00	27.10	8	16,561	0.05%
2021/08/04	23	27.35	10	27.25	27.30	13	16,863	0.08%
2021/08/03	9	27.30	0	0.00	27.40	9	17,018	0.05%
2021/08/02	10	27.52	0	0.00	27.60	10	17,057	0.06%
2021/07/30	10	27.88	5	28.00	27.75	5	16,996	0.03%
2021/07/29	11	28.00	0	0.00	28.00	11	16,936	0.06%
2021/07/28	5	27.86	0	0.00	28.05	5	17,088	0.03%
2021/07/27	6	28.16	0	0.00	28.15	6	17,297	0.03%
2021/07/26	4	28.10	1.6	28.17	28.10	2.4	17,603	0.01%
2021/07/23	7	28.09	0	0.00	28.10	7	17,588	0.04%
2021/07/22	36	28.21	0	0.00	28.20	36	17,556	0.21%
2021/07/21	88.1	28.18	0	0.00	28.05	88.1	17,414	0.51%
2021/07/20	18	31.29	6	31.46	31.20	12	16,072	0.07%
2021/07/19	13	31.58	0	31.75	31.65	13	15,731	0.08%
2021/07/16	9.1	31.77	0	0.00	31.75	9.1	15,823	0.06%
2021/07/15	56	32.17	0	0.00	31.95	56	15,840	0.35%
2021/07/14	10	32.30	0	0.00	32.10	10	15,771	0.06%
2021/07/13	19	32.38	2	32.45	32.20	17	15,830	0.11%
2021/07/12	0.1	32.70	15	32.70	32.65	-14.9	15,761	-0.09%
2021/07/09	1	32.70	0	0.00	32.70	1	15,802	0.01%
2021/07/08	2.1	32.90	14	33.04	32.80	-11.9	16,007	-0.07%
2021/07/07	0	0.00	6	32.75	32.75	-6	16,035	-0.04%
2021/07/06	1	32.50	5	32.70	32.70	-4	16,221	-0.02%
2021/07/05	16	32.57	4	32.55	32.55	12	16,263	0.07%
2021/07/02	20.5	32.08	120	31.85	32.35	-99.5	16,203	-0.61%	大賣/
2021/07/01	100	31.05	104	31.32	31.05	-4	16,089	-0.02%	大賣/
2021/06/30	6	30.97	1	31.00	31.00	5	16,096	0.03%
2021/06/29	0.4	30.85	0	0.00	30.75	0.4	16,144	0.00%
2021/06/28	100	30.95	0	0.00	30.80	100	16,267	0.61%
2021/06/25	0	0.00	6	30.93	30.80	-6	16,274	-0.04%
2021/06/24	1	30.50	0	0.00	30.40	1	16,354	0.01%
2021/06/23	3	30.50	0	0.00	30.40	3	16,487	0.02%
2021/06/22	6	30.60	0	0.00	30.40	6	16,918	0.04%
2021/06/21	10	30.52	0	0.00	30.30	10	17,834	0.06%
2021/06/18	0	0.00	2	30.75	30.65	-2	18,194	-0.01%
2021/06/17	2	30.83	5	30.75	30.60	-3	18,405	-0.02%
2021/06/16	0	0.00	2	30.85	30.60	-2	19,062	-0.01%
2021/06/15	1	30.15	0	0.00	30.15	1	19,614	0.01%
2021/06/11	12	30.24	1	30.40	30.15	11	19,612	0.06%
2021/06/10	13	30.03	0	0.00	30.25	13	19,681	0.07%
2021/06/09	11	30.25	0	0.00	30.20	11	19,730	0.06%
2021/06/07	0	0.00	3	30.48	30.55	-3	19,818	-0.02%
2021/06/04	1	30.80	2	30.95	30.95	-1	19,841	-0.01%
2021/06/03	10	31.20	0	0.00	31.25	10	19,870	0.05%
2021/06/02	5	31.30	1	31.40	31.35	4	19,923	0.02%
2021/06/01	1	31.40	0	0.00	31.40	1	19,887	0.01%
2021/05/31	1	30.60	1	30.75	30.75	0	19,846	0.00%
2021/05/28	1	30.10	0	0.00	30.55	1	19,835	0.01%
2021/05/27	32	29.60	30	29.60	29.55	2	19,905	0.01%
2021/05/26	5	29.72	0	0.00	29.70	5	19,518	0.03%
2021/05/25	4	29.64	0	0.00	29.55	4	19,581	0.02%
2021/05/24	4	29.19	1	29.30	29.30	3	19,634	0.02%
2021/05/21	5	29.12	1	29.30	29.10	4	19,682	0.02%
2021/05/20	1	29.20	1	29.30	29.20	0	19,584	0.00%
2021/05/19	5	29.08	5	29.00	29.15	0	19,594	0.00%
2021/05/18	5	28.65	0	0.00	28.70	5	19,648	0.03%
2021/05/17	12	28.35	7	28.14	27.90	5	19,605	0.03%
2021/05/14	31	29.67	0	0.00	29.55	31	19,375	0.16%
2021/05/13	10.9	29.59	1	29.90	29.70	9.9	19,318	0.05%
2021/05/12	37	29.85	14	29.56	30.00	23	19,135	0.12%
2021/05/11	20	30.71	23	30.85	30.50	-3	18,813	-0.02%
2021/05/10	3	30.78	3	30.60	31.20	0	18,683	0.00%
2021/05/07	3	30.98	0	0.00	31.15	3	19,015	0.02%
2021/05/06	15	30.70	6	30.88	30.75	9	19,568	0.05%
2021/05/05	12	30.93	0	0.00	30.80	12	20,029	0.06%
2021/05/04	53	30.88	14	31.18	31.15	39	19,961	0.20%
2021/05/03	35.1	31.73	13	31.75	31.65	22.1	19,780	0.11%
2021/04/29	17	32.50	3	32.50	32.70	14	19,586	0.07%
2021/04/28	5	32.62	1	32.60	32.70	4	19,594	0.02%
2021/04/27	10	32.65	1	32.60	32.60	9	19,730	0.05%
2021/04/26	6	32.72	0	0.00	32.80	6	19,659	0.03%
2021/04/23	18	32.23	1	32.25	32.45	17	19,574	0.09%
2021/04/22	44	32.71	5	32.97	32.55	39	19,688	0.20%
2021/04/21	7	33.04	21	33.14	33.00	-14	19,681	-0.07%
2021/04/20	22	33.06	11	33.10	33.10	11	19,604	0.06%
2021/04/19	38	33.09	0.2	33.08	33.05	37.8	19,556	0.19%
2021/04/16	4	32.99	0	0.00	32.95	4	19,469	0.02%
2021/04/15	8	32.86	12	32.75	32.85	-4	19,541	-0.02%
2021/04/14	16	32.68	3	33.08	33.00	13	19,450	0.07%
2021/04/13	13	33.30	25	33.45	33.15	-12	19,250	-0.06%
2021/04/12	29	33.46	0.6	33.40	33.40	28.4	19,191	0.15%
2021/04/09	1.3	33.70	17	33.76	33.70	-15.7	19,040	-0.08%
2021/04/08	2	33.60	3.3	33.56	33.55	-1.3	18,929	-0.01%
2021/04/07	24	33.46	49	33.52	33.45	-25	18,819	-0.13%
2021/04/06	11	33.45	20	33.45	33.40	-9	18,656	-0.05%
2021/04/01	2	33.45	20.1	33.40	33.40	-18.1	18,698	-0.10%
2021/03/31	5	33.75	8	33.83	33.50	-3	18,637	-0.02%
2021/03/30	0	0.00	27	33.75	33.85	-27	18,519	-0.15%
2021/03/29	1	33.50	37	33.41	33.55	-36	18,451	-0.20%
2021/03/26	3	33.27	5	33.45	33.45	-2	18,397	-0.01%
2021/03/25	24	33.32	7	33.41	33.20	17	18,661	0.09%
2021/03/24	58	33.86	0	0.00	33.75	58	18,375	0.32%
2021/03/23	3	34.13	9	34.60	34.75	-6	17,678	-0.03%
2021/03/22	5	34.08	5	34.20	34.35	0	17,445	0.00%
2021/03/19	42	33.75	17	34.12	33.85	25	17,615	0.14%
2021/03/18	21	33.61	38.6	33.76	33.85	-17.6	17,268	-0.10%
2021/03/17	3	32.68	0	0.00	32.65	3	16,685	0.02%
2021/03/16	15	32.58	2.9	32.55	32.60	12.1	16,767	0.07%
2021/03/15	40.5	32.65	6	32.75	32.60	34.5	16,836	0.20%
2021/03/12	22	32.41	2	32.45	32.40	20	16,874	0.12%
2021/03/11	0	0.00	1	32.25	32.25	-1	16,894	-0.01%
2021/03/10	0	0.00	4.2	32.28	32.10	-4.2	16,992	-0.02%
2021/03/09	3	31.78	2	31.93	32.00	1	17,174	0.01%
2021/03/08	21	31.80	9	31.74	31.80	12	17,336	0.07%
2021/03/05	1	31.00	0	0.00	31.65	1	17,400	0.01%
2021/03/04	23	31.15	1	31.20	31.35	22	17,900	0.12%
2021/03/03	16	31.23	0	31.35	31.40	16	17,975	0.09%
2021/03/02	20	31.55	1	31.90	31.35	19	17,826	0.11%
2021/02/26	13	31.72	11	31.75	32.00	2	17,634	0.01%
2021/02/25	31	31.71	0	0.00	31.70	31	17,263	0.18%
2021/02/24	2	31.95	1	31.95	31.90	1	17,199	0.01%
2021/02/23	1	31.75	13	31.68	31.80	-12	17,047	-0.07%
2021/02/22	0	0.00	18	31.25	31.30	-18	16,982	-0.11%
2021/02/19	18	30.84	15	30.80	31.15	3	17,001	0.02%
2021/02/18	0	0.00	21	30.93	30.80	-21	17,007	-0.12%
2021/02/17	18	31.09	37	31.07	31.00	-19	17,080	-0.11%
2021/02/05	4	30.75	40	30.75	30.80	-36	17,294	-0.21%
2021/02/04	8	30.80	0	0.00	30.75	8	17,281	0.05%
2021/02/03	0	0.00	2	31.23	31.10	-2	17,275	-0.01%
2021/02/02	0	0.00	1	31.40	31.15	-1	17,264	-0.01%
2021/02/01	4	30.93	1	31.00	31.10	3	17,212	0.02%
2021/01/29	63	32.01	4	31.89	31.25	59	17,075	0.35%
2021/01/28	11	32.33	18.2	32.58	32.70	-7.2	16,547	-0.04%
2021/01/27	1	32.25	37.5	32.01	32.35	-36.5	15,969	-0.23%
2021/01/26	51	31.19	4.1	31.16	30.85	46.9	15,400	0.30%
2021/01/25	10	31.05	9	31.21	31.20	1	15,324	0.01%
2021/01/22	11	30.79	1	30.70	30.70	10	15,169	0.07%
2021/01/21	12	29.90	2.2	29.96	29.90	9.8	15,053	0.07%
2021/01/20	9	30.21	2	30.18	30.00	7	15,065	0.05%
2021/01/19	0.3	30.60	0	0.00	30.75	0.3	14,868	0.00%
2021/01/18	2.2	30.63	2	30.65	30.65	0.2	14,940	0.00%
2021/01/15	12	31.60	1	32.00	31.00	11	14,884	0.07%
2021/01/14	15	31.61	10	31.54	31.65	5	14,880	0.03%
2021/01/13	4	30.99	4.5	31.01	30.90	-0.5	14,588	0.00%
2021/01/12	0	0.00	2	30.75	30.85	-2	14,473	-0.01%
2021/01/11	0	0.00	6.1	30.87	31.00	-6.1	14,358	-0.04%
2021/01/08	3	30.58	35	30.73	31.00	-32	14,310	-0.22%
2021/01/06	5	30.30	1	30.35	30.35	4	14,332	0.03%
2021/01/05	6	30.46	0.7	30.50	30.50	5.3	14,261	0.04%
2021/01/04	8.1	30.92	0	0.00	30.80	8.1	14,338	0.06%
2020/12/31	3.1	30.90	0	0.00	31.00	3.1	14,232	0.02%
2020/12/30	2	30.80	0	0.00	31.15	2	14,284	0.01%
2020/12/29	2	31.00	0	0.00	30.95	2	14,241	0.01%
2020/12/28	3	31.03	0.3	30.80	31.05	2.7	14,242	0.02%
2020/12/25	1	30.70	3.5	30.79	30.55	-2.5	14,281	-0.02%
2020/12/24	12.5	30.29	21	30.48	30.65	-8.5	14,304	-0.06%
2020/12/23	0	0.00	2.5	30.00	30.00	-2.5	14,316	-0.02%
2020/12/22	4	30.06	1	30.00	30.05	3	14,312	0.02%
2020/12/21	42	29.37	53.1	29.71	30.05	-11.1	14,500	-0.08%
2020/12/18	15	30.43	0	0.00	30.20	15	14,448	0.10%
2020/12/17	10	30.35	0	0.00	30.40	10	14,367	0.07%
2020/12/16	0.7	30.90	16.8	30.38	31.05	-16.1	14,155	-0.11%
2020/12/15	32	30.11	15	30.20	30.05	17	14,004	0.12%
2020/12/14	2	31.05	17	31.04	31.05	-15	13,637	-0.11%
2020/12/11	8	31.31	4	31.33	31.60	4	13,407	0.03%
2020/12/10	11	31.55	5	31.50	31.65	6	13,431	0.04%
2020/12/09	8	32.06	0.4	32.00	32.15	7.6	13,358	0.06%
2020/12/08	35	31.93	32	31.76	31.80	3	13,298	0.02%
2020/12/07	1	31.35	4	31.50	31.55	-3	13,328	-0.02%
2020/12/04	1	31.20	0	0.00	31.30	1	13,346	0.01%
2020/12/03	22	31.15	9	31.31	31.30	13	13,311	0.10%
2020/12/02	23	31.13	12	31.39	31.45	11	13,065	0.08%
2020/12/01	2	30.28	7	30.74	30.65	-5	12,992	-0.04%
2020/11/30	24	30.49	9	30.73	29.85	15	12,941	0.12%
2020/11/27	1	30.70	1.3	30.77	30.95	-0.3	12,362	0.00%
2020/11/26	0	0.00	10	30.21	30.30	-10	12,214	-0.08%
2020/11/25	15	30.10	5	30.25	30.05	10	12,470	0.08%
2020/11/24	1	30.20	8	30.25	30.25	-7	12,502	-0.06%
2020/11/23	18	30.14	10	30.35	30.10	8	12,574	0.06%
2020/11/20	2	29.93	0	0.00	30.05	2	12,639	0.02%
2020/11/19	5	29.99	2	29.95	29.95	3	13,095	0.02%
2020/11/18	8	30.08	0	0.00	30.15	8	13,270	0.06%
2020/11/17	3	30.10	3	30.20	30.30	0	13,303	0.00%
2020/11/16	10	30.50	4	30.29	30.40	6	13,666	0.04%
2020/11/13	16	29.93	22	29.90	30.30	-6	13,937	-0.04%
2020/11/12	2	29.10	0	0.00	29.20	2	13,711	0.01%
2020/11/11	1	29.00	19	29.30	29.45	-18	13,805	-0.13%
2020/11/10	2	29.15	1	29.15	29.15	1	13,896	0.01%
2020/11/09	0	0.00	45	29.45	29.50	-45	14,204	-0.32%
2020/11/06	5	29.15	7	29.15	29.15	-2	14,334	-0.01%
2020/11/05	0	0.00	3	29.20	29.10	-3	14,507	-0.02%
2020/11/02	2	28.38	0	0.00	28.35	2	14,923	0.01%
2020/10/30	2	28.58	0	0.00	28.50	2	15,195	0.01%
2020/10/29	13	28.58	0	0.00	28.70	13	15,516	0.08%
2020/10/28	0.4	29.40	20	29.43	29.15	-19.6	15,648	-0.13%
2020/10/27	18	28.94	4	29.00	29.00	14	15,788	0.09%
2020/10/26	42	29.32	53	29.41	29.30	-11	15,965	-0.07%
2020/10/23	3	28.95	0	0.00	28.85	3	15,965	0.02%
2020/10/22	8	28.44	0	0.00	28.75	8	16,121	0.05%
2020/10/21	1	28.65	1.6	28.99	28.55	-0.6	16,129	0.00%
2020/10/20	1	29.00	0	0.00	28.95	1	16,591	0.01%
2020/10/19	1	28.90	0	0.00	28.80	1	17,134	0.01%
2020/10/16	20	28.95	0	0.00	28.80	20	17,377	0.12%
2020/10/15	1	29.30	15	29.78	29.10	-14	17,940	-0.08%
2020/10/14	2	28.58	20	29.05	29.05	-18	18,796	-0.10%
2020/10/13	12	28.53	14	28.55	28.70	-2	19,194	-0.01%
2020/10/12	43	28.98	11	28.92	28.85	32	19,999	0.16%
2020/10/08	5	29.61	14	29.69	29.70	-9	20,058	-0.04%
2020/10/07	12	29.30	2	29.35	29.35	10	20,337	0.05%
2020/10/06	5	29.65	2.2	29.73	29.75	2.8	20,617	0.01%
2020/10/05	0	0.00	1	29.90	29.55	-1	20,907	0.00%
2020/09/30	5	29.94	13	30.12	29.80	-8	21,182	-0.04%
2020/09/29	0	0.00	6	29.48	29.40	-6	21,694	-0.03%
2020/09/28	0	0.00	12	29.64	29.70	-12	22,677	-0.05%
2020/09/25	8	29.16	1	29.35	29.15	7	23,163	0.03%
2020/09/24	14	28.99	1	29.05	28.85	13	23,278	0.06%
2020/09/23	5	29.92	1	29.85	29.95	4	23,293	0.02%
2020/09/22	2	29.00	0	0.00	29.10	2	23,223	0.01%
2020/09/21	3	29.58	0	0.00	29.50	3	23,384	0.01%
2020/09/18	5	29.80	13.1	29.73	29.85	-8.1	23,772	-0.03%
2020/09/17	11	29.65	0	0.00	29.65	11	24,067	0.05%
2020/09/16	0	0.00	5	30.10	30.10	-5	24,572	-0.02%
2020/09/15	2	29.85	3	29.75	29.75	-1	24,802	0.00%
2020/09/14	13.7	29.81	1	29.80	30.10	12.7	25,480	0.05%
2020/09/11	4	29.76	15	29.65	29.90	-11	26,124	-0.04%
2020/09/10	10	30.00	3	29.85	29.80	7	26,381	0.03%
2020/09/09	22	30.11	0	0.00	30.45	22	26,211	0.08%
2020/09/08	30	30.86	0	0.00	30.70	30	26,220	0.11%
2020/09/04	6	30.83	5	31.00	31.75	1	26,490	0.00%
2020/09/03	5	31.85	5.1	31.83	31.70	-0.1	26,531	0.00%
2020/09/02	3	32.30	3	32.05	32.25	0	26,768	0.00%
2020/09/01	10	32.11	0	0.00	32.35	10	26,957	0.04%
2020/08/31	2	32.30	82	32.79	31.90	-80	26,976	-0.30%
2020/08/28	25	32.67	6	32.68	32.60	19	26,817	0.07%
2020/08/26	3	33.70	3.7	33.65	33.60	-0.7	26,905	0.00%
2020/08/25	16	33.61	13	33.82	34.00	3	26,848	0.01%
2020/08/24	9	32.57	7	32.62	32.60	2	26,739	0.01%
2020/08/21	11	31.21	2	31.43	31.30	9	26,576	0.03%
2020/08/20	18	30.98	29	30.97	30.90	-11	26,599	-0.04%
2020/08/19	47	32.85	5	32.83	32.40	42	26,146	0.16%
2020/08/18	72	34.08	7	34.29	33.90	65	25,677	0.25%
2020/08/17	12	34.46	6	34.37	34.50	6	25,642	0.02%
2020/08/14	4	35.15	2.1	35.01	34.75	1.9	25,563	0.01%
2020/08/13	11	35.16	3	35.30	34.85	8	25,531	0.03%
2020/08/12	3	34.37	6	34.50	34.70	-3	25,390	-0.01%
2020/08/11	12	34.09	4	34.11	34.00	8	25,355	0.03%
2020/08/10	11	34.47	3	34.43	34.50	8	25,399	0.03%
2020/08/07	4	34.91	15	34.99	34.90	-11	25,411	-0.04%
2020/08/06	15	34.89	3.4	34.93	34.95	11.6	25,295	0.05%
2020/08/05	31	35.20	9	35.24	34.90	22	25,235	0.09%
2020/08/04	2	34.95	11	34.91	35.00	-9	24,978	-0.04%
2020/08/03	15	33.92	7	33.96	33.85	8	24,798	0.03%
2020/07/31	9.1	34.62	4	34.90	34.50	5.1	24,671	0.02%
2020/07/30	15	34.58	17	34.65	34.60	-2	24,446	-0.01%
2020/07/29	11	33.61	1	34.00	33.80	10	24,306	0.04%
2020/07/28	6	33.58	0	0.00	33.25	6	24,304	0.02%
2020/07/27	6	33.66	22	33.39	33.25	-16	24,479	-0.07%
2020/07/24	39	34.31	5	34.45	34.10	34	24,440	0.14%
2020/07/23	14	35.43	22.8	35.54	35.60	-8.8	23,976	-0.04%
2020/07/22	2	34.13	36	34.30	34.25	-34	23,476	-0.14%
2020/07/21	10	34.07	35.3	33.98	33.90	-25.3	23,295	-0.11%
2020/07/20	39	32.67	45.6	33.01	32.95	-6.6	22,719	-0.03%
2020/07/17	27	35.78	8	35.86	35.80	19	21,717	0.09%
2020/07/16	46	35.73	29	35.57	36.00	17	21,458	0.08%
2020/07/15	4	33.94	1	34.30	34.05	3	20,700	0.01%
2020/07/14	10	34.09	12	34.02	34.10	-2	20,543	-0.01%
2020/07/13	9	33.88	6.3	33.76	34.20	2.7	20,361	0.01%
2020/07/10	7	32.76	22	32.89	32.55	-15	20,175	-0.07%
2020/07/09	5	33.64	6	33.63	33.40	-1	20,251	0.00%
2020/07/08	28	33.32	5.9	33.57	33.45	22.1	19,957	0.11%
2020/07/07	66.1	35.14	6.4	35.87	34.50	59.6	19,252	0.31%
2020/07/06	5	38.07	123	38.12	38.65	-118	18,297	-0.64%	大賣/鉅額交易
2020/07/03	0	0.00	1	37.20	37.20	-1	17,841	-0.01%
2020/07/02	31	37.27	70.4	37.24	37.15	-39.4	17,796	-0.22%
2020/07/01	11	36.43	20	36.67	36.80	-9	17,701	-0.05%
2020/06/30	9.5	35.89	0.1	35.70	35.80	9.4	17,522	0.05%
2020/06/29	9	35.38	3	35.47	35.65	6	17,474	0.03%
2020/06/24	9	35.94	12.1	35.92	35.65	-3.1	17,243	-0.02%
2020/06/23	14	35.96	68.5	35.53	36.00	-54.5	17,191	-0.32%
2020/06/22	4	34.88	39	34.97	34.80	-35	17,223	-0.20%
2020/06/19	33	34.60	37	34.84	34.65	-4	16,876	-0.02%
2020/06/18	35	33.65	32.7	33.84	34.00	2.4	16,268	0.01%
2020/06/17	1	31.95	11	32.03	32.25	-10	15,614	-0.06%
2020/06/16	5	31.38	0	0.00	31.45	5	15,581	0.03%
2020/06/15	4	31.21	9	31.31	31.10	-5	15,850	-0.03%
2020/06/12	14.2	30.33	10	29.78	30.70	4.2	15,963	0.03%
2020/06/11	10	31.04	8	31.67	30.65	2	16,131	0.01%
2020/06/10	5	31.29	16.8	31.45	31.45	-11.8	16,046	-0.07%
2020/06/09	6	31.21	197.3	31.09	31.15	-191.3	16,115	-1.19%	大賣/鉅額交易
2020/06/08	4	30.40	37.1	30.22	30.45	-33.1	16,095	-0.21%
2020/06/05	4	29.88	3.1	29.93	29.80	0.9	15,920	0.01%
2020/06/04	2	29.80	35.8	29.83	29.85	-33.8	15,885	-0.21%
2020/06/03	6	29.61	4.1	29.63	29.55	1.9	15,994	0.01%
2020/06/02	2	29.15	5	29.20	29.15	-3	15,975	-0.02%
2020/06/01	0	0.00	92	28.87	29.00	-92	15,911	-0.58%
2020/05/29	11	28.38	0	0.00	28.60	11	15,862	0.07%
2020/05/28	41	28.74	0	0.00	28.50	41	15,593	0.26%
2020/05/27	30	28.40	1	28.45	28.60	29	15,671	0.19%
2020/05/26	0	0.00	1	28.35	28.20	-1	15,660	-0.01%
2020/05/25	1	27.85	0	0.00	28.20	1	15,661	0.01%
2020/05/22	0	0.00	1	28.40	28.40	-1	15,642	-0.01%
2020/05/21	3	28.35	1	28.45	28.35	2	15,516	0.01%
2020/05/19	0	0.00	21.2	28.20	28.30	-21.2	15,304	-0.14%
2020/05/18	7	27.62	0	0.00	27.55	7	15,109	0.05%
2020/05/15	6	28.04	0	0.00	28.10	6	14,963	0.04%
2020/05/14	0.5	27.80	11	27.97	27.95	-10.5	14,826	-0.07%
2020/05/13	5	27.60	10.5	27.65	27.55	-5.5	14,627	-0.04%
2020/05/12	2	27.48	0	0.00	27.50	2	14,527	0.01%
2020/05/11	1.4	27.80	11	27.85	27.80	-9.6	14,438	-0.07%
2020/05/08	1	27.70	11	27.76	27.45	-10	14,348	-0.07%
2020/05/07	1	27.85	0	0.00	27.70	1	14,148	0.01%
2020/05/06	0	0.00	2	27.85	27.80	-2	14,116	-0.01%
2020/05/05	0	0.00	15	27.90	27.75	-15	14,084	-0.11%
2020/05/04	9.1	27.38	7	27.69	27.85	2.1	14,076	0.01%
2020/04/30	2	28.08	12	28.16	28.25	-10	14,023	-0.07%
2020/04/29	11	27.47	8	27.44	27.70	3	13,812	0.02%
2020/04/28	1	26.80	0	0.00	26.90	1	13,693	0.01%
2020/04/27	0	0.00	5	26.48	26.50	-5	14,075	-0.04%
2020/04/24	0	0.00	1.3	26.00	26.00	-1.3	14,009	-0.01%
2020/04/23	0	0.00	1	25.85	26.00	-1	14,093	-0.01%
2020/04/22	2	25.50	14	25.49	25.55	-12	14,082	-0.09%
2020/04/21	7	25.43	5	25.49	25.30	2	14,140	0.01%
2020/04/20	0	0.00	1	26.20	26.00	-1	14,000	-0.01%
2020/04/17	12	26.48	3	26.60	26.05	9	13,943	0.06%
2020/04/16	4	26.11	2	26.13	26.20	2	13,857	0.01%
2020/04/15	14	26.64	5	26.47	26.50	9	13,799	0.07%
2020/04/14	2	26.43	86	26.58	26.70	-84	13,667	-0.61%
2020/04/13	2	25.60	2	25.53	25.65	0	13,389	0.00%
2020/04/10	6	25.25	4.1	25.10	25.25	1.9	13,364	0.01%
2020/04/09	44	25.11	13	25.08	25.05	31	13,461	0.23%
2020/04/08	2	25.15	2	25.15	25.10	0	13,400	0.00%
2020/04/07	90	25.21	83	25.62	25.20	7	13,319	0.05%
2020/04/06	5	25.00	14.1	25.13	25.15	-9.1	13,189	-0.07%
2020/04/01	4	24.46	1	24.50	24.40	3	12,942	0.02%
2020/03/31	0	0.00	10	24.26	24.50	-10	12,762	-0.08%
2020/03/30	12	23.86	2.3	23.80	23.85	9.7	12,531	0.08%
2020/03/27	86	23.95	23	24.13	23.75	63	12,401	0.51%
2020/03/26	10	24.29	29	24.09	24.00	-19	12,097	-0.16%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	9	21.02	10	20.85	21.10	-1	11,524	-0.01%
2020/03/23	3	19.13	0	0.00	19.20	3	11,424	0.03%
2020/03/20	5	19.95	7	20.11	20.40	-2	11,436	-0.02%
2020/03/19	11	18.99	2.1	19.04	18.65	8.9	11,212	0.08%
2020/03/18	9	20.38	20	20.61	20.10	-11	10,953	-0.10%
2020/03/17	15	21.14	2	21.35	20.80	13	10,800	0.12%
2020/03/16	17	22.26	6	22.55	22.15	11	10,897	0.10%
2020/03/13	14	21.95	25.8	22.72	23.00	-11.8	10,808	-0.11%
2020/03/12	9	23.54	10	23.08	23.65	-1	10,546	-0.01%
2020/03/10	6	24.43	8	24.86	25.05	-2	10,345	-0.02%
2020/03/09	3	25.33	2	25.65	25.30	1	10,423	0.01%
2020/03/06	18	26.42	0.4	26.35	26.25	17.6	10,701	0.16%
2020/03/05	0	0.00	1	27.50	27.20	-1	10,607	-0.01%
2020/03/04	1	27.20	2.2	27.11	27.20	-1.2	10,769	-0.01%
2020/03/03	0	0.00	10	26.98	26.90	-10	10,713	-0.09%
2020/03/02	1	26.65	1	27.15	26.55	0	10,732	0.00%
2020/02/27	1	27.05	0	0.00	27.05	1	10,841	0.01%
2020/02/26	2	27.20	3.1	27.05	27.10	-1.1	10,759	-0.01%
2020/02/25	8	27.06	0	0.00	27.25	8	10,791	0.07%
2020/02/24	2	27.45	16.1	27.42	27.45	-14.1	10,898	-0.13%
2020/02/21	10	27.80	0	0.00	27.90	10	10,999	0.09%
2020/02/19	0	0.00	11	28.28	28.10	-11	11,376	-0.10%
2020/02/18	1	27.65	0	0.00	27.85	1	11,906	0.01%
2020/02/17	10	27.70	2	27.80	27.60	8	12,063	0.07%
2020/02/14	0	0.00	11	28.40	28.30	-11	12,350	-0.09%
2020/02/13	2	28.23	10	28.26	28.30	-8	12,462	-0.06%
2020/02/12	2	28.25	2	28.13	28.25	0	12,603	0.00%
2020/02/11	0	0.00	0.6	27.90	28.00	-0.6	12,951	0.00%
2020/02/10	2	27.65	1	27.90	27.95	1	13,055	0.01%
2020/02/07	0	0.00	2	28.20	28.25	-2	13,396	-0.01%
2020/02/06	0	0.00	2	28.10	28.25	-2	13,598	-0.01%
2020/02/05	14	27.86	0	0.00	27.80	14	13,831	0.10%
2020/02/04	0	0.00	1	27.90	28.00	-1	13,873	-0.01%
2020/02/03	1	26.80	2	26.85	27.00	-1	14,180	-0.01%
2020/01/30	16	27.33	7	27.33	27.20	9	14,227	0.06%
2020/01/20	11	29.28	6	29.38	29.40	5	13,968	0.04%
2020/01/17	1	29.20	5	29.42	29.30	-4	14,035	-0.03%
2020/01/16	0	0.00	50	28.75	28.90	-50	14,048	-0.36%
2020/01/15	2	29.10	5	28.98	28.90	-3	14,243	-0.02%
2020/01/14	5	28.48	10	28.50	28.85	-5	14,230	-0.04%
2020/01/13	2	28.80	2	28.70	28.75	0	14,328	0.00%
2020/01/10	14	28.74	0	0.00	28.75	14	14,387	0.10%
2020/01/09	0	0.00	3.3	28.55	28.70	-3.3	14,426	-0.02%
2020/01/08	3	28.12	0	0.00	28.10	3	14,552	0.02%
2020/01/07	3	28.35	4	28.30	28.50	-1	14,568	-0.01%
2020/01/06	0	0.00	2	28.10	28.00	-2	14,593	-0.01%
2020/01/03	57	28.47	0	0.00	28.30	57	14,687	0.39%
2020/01/02	3	28.52	0	0.00	28.40	3	14,707	0.02%
2019/12/31	7	28.35	2	28.35	28.35	5	14,712	0.03%
2019/12/30	8	28.58	0	0.00	28.60	8	14,838	0.05%
2019/12/27	11	28.94	18	28.88	28.90	-7	14,891	-0.05%
2019/12/26	7	28.93	7	28.98	28.90	0	14,936	0.00%
2019/12/25	1	29.00	3	29.05	29.10	-2	15,064	-0.01%
2019/12/24	3	29.12	2	28.75	28.70	1	15,224	0.01%
2019/12/23	1	29.45	21	29.30	29.15	-20	15,260	-0.13%
2019/12/20	9	29.67	13.6	29.72	29.50	-4.6	15,401	-0.03%
2019/12/19	7	29.71	9	29.76	29.75	-2	15,800	-0.01%
2019/12/18	8	29.83	18	29.80	29.85	-10	16,361	-0.06%
2019/12/17	5	29.74	9	29.58	29.80	-4	16,488	-0.02%
2019/12/16	10	29.47	6.3	29.35	29.30	3.7	16,446	0.02%
2019/12/13	1	29.70	15	29.78	29.85	-14	16,464	-0.09%
2019/12/12	0	0.00	4	29.85	29.60	-4	16,528	-0.02%
2019/12/11	12	29.82	9.4	29.74	29.50	2.6	16,473	0.02%
2019/12/10	2	29.20	8	29.36	29.45	-6	16,087	-0.04%
2019/12/09	2	29.15	3	29.13	29.20	-1	16,067	-0.01%
2019/12/06	0	0.00	19	29.31	29.20	-19	16,193	-0.12%
2019/12/05	3	29.02	4	28.98	29.00	-1	16,010	-0.01%
2019/12/04	2	28.85	8.5	28.98	29.00	-6.5	16,134	-0.04%
2019/12/03	21	28.86	23.1	28.96	28.90	-2.1	16,043	-0.01%
2019/12/02	2	27.75	3	27.40	27.80	-1	15,582	-0.01%
2019/11/29	15	27.76	5	27.82	27.70	10	15,501	0.06%
2019/11/28	9	28.68	2	28.55	28.55	7	15,398	0.05%
2019/11/27	22	28.66	20.3	28.73	29.00	1.7	15,720	0.01%
2019/11/26	24	28.71	2	28.80	28.90	22	15,593	0.14%
2019/11/25	0	0.00	2.1	29.13	28.95	-2.1	15,329	-0.01%
2019/11/22	3	29.15	4.4	29.19	29.20	-1.4	15,395	-0.01%
2019/11/21	9	29.05	9	28.82	29.10	0	15,428	0.00%
2019/11/20	1	29.20	3	29.37	29.40	-2	15,357	-0.01%
2019/11/19	12	29.07	7	29.11	29.25	5	15,375	0.03%
2019/11/18	17	28.94	7	28.98	29.00	10	15,283	0.07%
2019/11/15	4	28.69	32	28.92	28.65	-28	15,348	-0.18%
2019/11/14	5	28.31	11.1	28.42	28.45	-6.1	14,816	-0.04%
2019/11/13	5	27.93	8	28.34	28.15	-3	14,716	-0.02%
2019/11/12	2	28.00	2	27.80	27.80	0	14,432	0.00%
2019/11/11	5	27.93	6	28.02	27.90	-1	14,370	-0.01%
2019/11/08	3	28.35	25.4	28.12	28.35	-22.4	14,454	-0.15%
2019/11/07	0	0.00	15.2	27.44	27.40	-15.2	14,066	-0.11%
2019/11/06	6	27.30	4.4	27.17	27.25	1.6	13,955	0.01%
2019/11/05	38	27.89	6	27.73	27.85	32	13,638	0.23%
2019/11/04	2	28.05	33	28.32	28.40	-31	13,530	-0.23%
2019/11/01	2	27.95	12.5	27.98	28.00	-10.5	13,342	-0.08%
2019/10/31	0	0.00	60	27.97	27.95	-60	13,405	-0.45%
2019/10/30	6	27.43	3	27.37	27.45	3	13,076	0.02%
2019/10/29	2	27.65	7	27.33	27.40	-5	13,054	-0.04%
2019/10/28	3	27.70	12	27.73	27.80	-9	12,961	-0.07%
2019/10/25	3	27.37	3	27.50	27.50	0	12,842	0.00%
2019/10/24	4	27.26	61.3	27.39	27.35	-57.3	12,854	-0.45%
2019/10/23	0	0.00	23.2	27.11	27.20	-23.2	12,839	-0.18%
2019/10/22	53	26.85	16.6	26.89	26.85	36.4	12,684	0.29%
2019/10/21	3	26.58	9	26.64	26.70	-6	12,887	-0.05%
2019/10/18	0	0.00	20	26.50	26.35	-20	13,179	-0.15%
2019/10/17	0	0.00	7	26.49	26.50	-7	13,667	-0.05%
2019/10/16	6	26.47	41.2	26.31	26.50	-35.2	13,844	-0.25%
2019/10/15	2	26.30	0.1	26.05	26.20	1.9	13,844	0.01%
2019/10/14	4	26.25	35	26.30	26.30	-31	13,859	-0.22%
2019/10/09	1	26.40	4	26.35	26.10	-3	13,797	-0.02%
2019/10/08	0	0.00	2	26.33	26.25	-2	13,737	-0.01%
2019/10/07	0	0.00	24	26.15	26.20	-24	13,745	-0.17%
2019/10/04	2	26.05	12	26.26	26.15	-10	13,782	-0.07%
2019/10/03	0	0.00	36.5	25.83	25.90	-36.5	13,608	-0.27%
2019/10/01	5	25.61	11	25.70	25.70	-6	13,533	-0.04%
2019/09/27	9	25.12	14	25.45	25.05	-5	13,417	-0.04%
2019/09/26	1	25.95	6	26.16	26.00	-5	13,272	-0.04%
2019/09/25	13	26.03	38	26.12	26.20	-25	13,181	-0.19%
2019/09/24	29	26.36	298	26.36	26.10	-269	13,081	-2.06%	大賣/鉅額交易
2019/09/23	37	26.07	23	26.12	26.00	14	12,571	0.11%
2019/09/20	0	0.00	64	25.28	25.20	-64	12,048	-0.53%
2019/09/19	1	25.20	2	25.28	25.15	-1	11,799	-0.01%
2019/09/18	2	25.05	4.1	25.09	25.15	-2.1	11,715	-0.02%
2019/09/17	0	0.00	2	24.98	24.90	-2	11,552	-0.02%
2019/09/16	2	24.25	23	24.39	24.50	-21	11,464	-0.18%
2019/09/12	0.3	24.60	17	24.73	24.60	-16.7	11,424	-0.15%
2019/09/11	10	25.00	0	0.00	24.95	10	11,491	0.09%
2019/09/10	0	0.00	8	25.08	25.10	-8	11,467	-0.07%
2019/09/09	0	0.00	3	24.95	25.00	-3	11,287	-0.03%
2019/09/06	0	0.00	2	25.05	25.00	-2	11,269	-0.02%
2019/09/04	0	0.00	8	24.81	24.85	-8	11,087	-0.07%
2019/09/03	0	0.00	3.1	24.78	24.75	-3.1	11,124	-0.03%
2019/09/02	10	25.00	3	25.00	24.80	7	11,532	0.06%
2019/08/30	2	24.90	6	24.81	24.90	-4	11,450	-0.03%
2019/08/28	0	0.00	2	24.28	24.35	-2	11,218	-0.02%
2019/08/27	1	24.50	0	0.00	24.40	1	11,426	0.01%
2019/08/23	0	0.00	2	24.45	24.50	-2	11,948	-0.02%
2019/08/22	0	0.00	19.4	24.30	24.55	-19.4	11,966	-0.16%
2019/08/21	0	0.00	10	24.35	24.35	-10	12,028	-0.08%
2019/08/20	1	24.35	26	24.15	24.25	-25	11,908	-0.21%
2019/08/19	0	0.00	13	23.73	23.70	-13	11,779	-0.11%
2019/08/16	0	0.00	18.4	23.61	23.60	-18.4	11,818	-0.16%
2019/08/15	0	0.00	1	23.50	23.50	-1	11,715	-0.01%
2019/08/14	0	0.00	1.6	23.58	23.55	-1.6	11,736	-0.01%
2019/08/13	3	23.28	7	23.21	23.35	-4	11,695	-0.03%
2019/08/08	0	0.00	1	22.50	22.40	-1	11,803	-0.01%
2019/08/07	5	22.37	0	0.00	22.30	5	11,897	0.04%
2019/08/06	13	21.99	0	0.00	22.30	13	12,198	0.11%
2019/08/05	1	22.60	0	0.00	22.45	1	12,441	0.01%
2019/08/02	9	22.80	0	0.00	22.80	9	12,476	0.07%
2019/08/01	4	23.10	0	0.00	23.25	4	12,473	0.03%
2019/07/31	1	23.35	0	23.30	23.30	1	12,473	0.01%
2019/07/30	10.3	23.60	3	23.68	23.55	7.3	12,454	0.06%
2019/07/29	4	23.24	5	23.25	23.45	-1	12,455	-0.01%
2019/07/26	18	23.48	5	23.50	23.40	13	12,371	0.11%
2019/07/25	4	23.89	0	0.00	23.85	4	12,380	0.03%
2019/07/24	1	24.20	0	0.00	24.15	1	12,430	0.01%
2019/07/23	0	0.00	2.1	24.23	24.40	-2.1	12,412	-0.02%
2019/07/22	19	23.90	15	23.99	23.70	4	12,132	0.03%
2019/07/19	4	25.35	49	25.35	25.30	-45	11,735	-0.38%
2019/07/18	11	25.10	4	25.15	25.10	7	11,203	0.06%
2019/07/17	11	25.10	1	24.95	25.00	10	11,151	0.09%
2019/07/16	1	25.10	0	0.00	25.15	1	11,174	0.01%
2019/07/15	15.1	25.10	7	25.10	25.05	8.1	11,285	0.07%
2019/07/12	6	25.09	1	25.10	25.05	5	11,573	0.04%
2019/07/11	4	25.00	7	25.00	24.90	-3	11,869	-0.03%
2019/07/10	0	0.00	1.1	24.57	24.75	-1.1	12,204	-0.01%
2019/07/09	2	24.40	1	24.40	24.35	1	12,318	0.01%
2019/07/08	10	24.50	2	24.45	24.50	8	12,482	0.06%
2019/07/05	0.2	24.15	11	24.25	24.15	-10.8	12,679	-0.09%
2019/07/04	0	0.00	12	24.25	24.30	-12	12,992	-0.09%
2019/07/03	0	0.00	16	24.10	24.15	-16	13,292	-0.12%
2019/07/02	5	24.10	1	24.15	24.15	4	13,840	0.03%
2019/07/01	12	24.25	4.9	24.23	24.30	7.1	14,354	0.05%
2019/06/28	0	0.00	1	24.10	24.20	-1	14,718	-0.01%
2019/06/27	15	24.20	13	24.21	24.30	2	14,990	0.01%
2019/06/26	0	0.00	6	24.03	24.10	-6	15,236	-0.04%
2019/06/25	0	0.00	12	24.04	23.90	-12	15,637	-0.08%
2019/06/24	0	0.00	31	24.03	24.00	-31	17,063	-0.18%
2019/06/20	0	0.00	4	24.03	23.95	-4	18,336	-0.02%
2019/06/19	0	0.00	0.1	23.90	24.05	-0.1	18,417	0.00%
2019/06/18	0	0.00	1	23.70	23.80	-1	18,355	-0.01%
2019/06/17	1	23.70	0	0.00	23.60	1	18,325	0.01%
2019/06/14	2	23.65	0	0.00	23.75	2	18,554	0.01%
2019/06/12	3	23.90	3	23.90	23.90	0	18,891	0.00%
2019/06/11	53	23.90	53	23.80	23.80	0	18,974	0.00%
2019/06/10	20	24.07	27	24.14	24.10	-7	18,880	-0.04%
2019/06/06	0	0.00	9	23.00	22.85	-9	18,457	-0.05%
2019/06/05	0	0.00	17	22.90	22.95	-17	18,424	-0.09%
2019/06/04	3	22.45	18	22.49	22.45	-15	18,383	-0.08%
2019/06/03	21	22.15	21	22.28	22.15	0	18,382	0.00%
2019/05/31	153	21.98	131	22.20	22.50	22	18,145	0.12%	大買/大賣/
2019/05/29	0	0.00	0.5	23.20	23.10	-0.5	17,420	0.00%
2019/05/28	0	0.00	1	23.50	23.80	-1	17,369	-0.01%
2019/05/27	1	22.90	0	0.00	23.05	1	17,195	0.01%
2019/05/24	1	23.30	4	23.23	22.95	-3	17,216	-0.02%
2019/05/23	4	23.00	5	22.88	23.10	-1	17,142	-0.01%
2019/05/22	3	22.90	2	22.95	22.95	1	17,059	0.01%
2019/05/21	0	0.00	1	23.15	22.95	-1	17,077	-0.01%
2019/05/20	1	22.60	3	22.60	22.65	-2	16,949	-0.01%
2019/05/17	2	22.75	10	22.70	22.55	-8	16,891	-0.05%
2019/05/16	12	22.92	10	23.05	23.00	2	16,731	0.01%
2019/05/15	1	23.20	0	0.00	23.50	1	16,585	0.01%
2019/05/14	38	22.28	48	22.23	23.20	-10	16,539	-0.06%
2019/05/13	7	23.23	6.2	23.33	23.05	0.8	16,265	0.00%
2019/05/10	2	24.43	203.1	24.27	24.55	-201.1	15,941	-1.26%	大賣/鉅額交易
2019/05/09	1	25.00	12	24.65	24.55	-11	15,889	-0.07%
2019/05/08	52	25.06	0	0.00	25.45	52	15,766	0.33%
2019/05/07	1.2	25.35	21	25.26	25.50	-19.8	15,905	-0.12%
2019/05/06	3	25.17	23.9	25.00	24.90	-20.9	16,503	-0.13%
2019/05/02	164	25.82	19	25.54	25.55	145	16,404	0.88%	大買/鉅額交易
2019/04/30	2	25.45	19.6	25.09	25.60	-17.6	16,271	-0.11%
2019/04/29	3	24.68	108	24.67	24.95	-105	16,103	-0.65%	大賣/鉅額交易
2019/04/26	0	0.00	112	25.19	25.25	-112	16,098	-0.70%	大賣/鉅額交易
2019/04/25	3	25.20	1	25.40	25.35	2	16,093	0.01%
2019/04/24	2.1	25.29	7	25.20	25.25	-4.9	16,042	-0.03%
2019/04/23	75	24.78	65	24.84	25.25	10	16,059	0.06%
2019/04/22	5	25.12	40	25.10	25.15	-35	15,843	-0.22%
2019/04/19	45	25.70	3	25.40	25.35	42	15,637	0.27%
2019/04/18	3	25.77	38	25.99	25.70	-35	15,442	-0.23%
2019/04/17	1	26.15	9.7	25.78	25.75	-8.7	15,131	-0.06%
2019/04/16	0	0.00	39	25.95	26.00	-39	14,747	-0.26%
2019/04/15	2	25.40	90	25.40	25.45	-88	14,327	-0.61%
2019/04/12	0	0.00	10	25.29	25.20	-10	14,136	-0.07%
2019/04/11	9	25.27	42	25.28	25.25	-33	13,960	-0.24%
2019/04/10	0	0.00	7.3	25.08	25.15	-7.3	13,627	-0.05%
2019/04/09	15	24.95	25.8	24.92	24.90	-10.8	13,305	-0.08%
2019/04/08	8	25.11	49.3	25.03	25.10	-41.3	12,986	-0.32%
2019/04/03	13	24.58	39	24.52	24.60	-26	12,377	-0.21%
2019/04/02	6	24.06	29.6	24.09	24.15	-23.6	11,849	-0.20%
2019/04/01	11.1	23.93	10	23.91	23.95	1.1	11,455	0.01%
2019/03/29	12	23.88	4	23.85	23.70	8	11,079	0.07%
2019/03/28	8	23.66	14	23.73	23.75	-6	10,799	-0.06%
2019/03/27	43	23.82	71	23.82	23.75	-28	10,385	-0.27%
2019/03/26	27	22.91	44	22.99	22.95	-17	8,924	-0.19%
2019/03/25	4	21.79	4.3	22.08	22.25	-0.3	7,985	0.00%
2019/03/22	0	0.00	5	21.65	21.75	-5	7,552	-0.07%
2019/03/21	1.8	21.50	41.7	21.55	21.50	-39.8	7,375	-0.54%
2019/03/20	32	21.39	10	21.40	21.45	22	7,320	0.30%
2019/03/19	10	21.40	30	21.36	21.40	-20	7,288	-0.27%
2019/03/18	1.3	20.94	5	20.99	21.10	-3.8	7,127	-0.05%
2019/03/15	8	21.00	2	21.10	20.70	6	7,122	0.08%
2019/03/14	15	21.27	20.3	21.33	21.20	-5.3	6,784	-0.08%
2019/03/13	0	0.00	1	20.95	21.00	-1	6,751	-0.01%
2019/03/12	41	20.82	1	20.90	20.95	40	6,778	0.59%
2019/03/11	3	20.65	0	0.00	20.65	3	6,805	0.04%
2019/03/08	23	20.73	1.5	20.77	20.65	21.5	6,954	0.31%
2019/03/07	31	20.98	3	20.90	21.00	28	6,980	0.40%
2019/03/06	3.4	21.20	4	21.23	21.20	-0.6	6,975	-0.01%
2019/03/05	1	21.15	3	21.20	21.20	-2	7,029	-0.03%
2019/03/04	18	21.01	26	21.31	21.25	-8	7,118	-0.11%
2019/02/27	0	0.00	2	21.35	21.35	-2	7,021	-0.03%
2019/02/26	1	21.30	0	0.00	21.30	1	6,949	0.01%
2019/02/25	1	21.20	2	21.30	21.40	-1	6,886	-0.01%
2019/02/22	28	21.21	0	0.00	21.30	28	6,911	0.41%
2019/02/21	3.2	21.13	2	21.15	21.15	1.2	6,981	0.02%
2019/02/20	6	21.17	0	0.00	21.20	6	7,015	0.09%
2019/02/18	2	21.05	0	0.00	21.10	2	7,180	0.03%
2019/02/15	78	21.07	0	0.00	21.00	78	7,222	1.08%
2019/02/14	4	21.10	0	0.00	21.00	4	7,261	0.06%
2019/02/13	54	21.10	13	21.15	21.15	41	7,309	0.56%
2019/02/12	51	21.20	0	0.00	21.10	51	7,220	0.71%
2019/02/11	1	21.25	12.8	21.30	21.30	-11.8	7,158	-0.16%
2019/01/30	2	21.10	17	21.16	21.10	-15	7,106	-0.21%
2019/01/29	40	20.81	21	20.95	21.00	19	7,104	0.27%
2019/01/28	23	21.50	2	21.30	21.30	21	7,115	0.30%
2019/01/25	4	20.86	81.1	21.13	21.30	-77.1	7,064	-1.09%
2019/01/24	50	20.05	0	0.00	20.50	50	6,412	0.78%
2019/01/22	3	19.85	1	19.95	20.00	2	6,447	0.03%
2019/01/21	0	0.00	0.3	20.00	20.00	-0.3	6,511	0.00%
2019/01/18	1	20.05	21	20.04	20.10	-20	6,609	-0.30%
2019/01/17	0	0.00	1	19.85	19.80	-1	6,717	-0.01%
2019/01/16	0	0.00	1	19.70	19.75	-1	6,767	-0.01%
2019/01/15	0	0.00	6	19.61	19.70	-6	6,793	-0.09%
2019/01/11	5	19.35	20.1	19.31	19.35	-15.1	6,793	-0.22%
2019/01/09	5.8	19.39	1	19.35	19.40	4.8	6,802	0.07%
2019/01/08	0	0.00	2	18.95	19.00	-2	6,849	-0.03%
2019/01/03	0.5	18.95	5	18.85	18.95	-4.5	7,581	-0.06%
2019/01/02	3	19.30	0	0.00	18.90	3	7,684	0.04%
2018/12/28	1	19.05	1	19.15	19.10	0	7,901	0.00%
2018/12/27	50	19.07	49	18.97	18.95	1	8,246	0.01%
2018/12/26	1.1	18.75	3	18.80	18.80	-1.9	8,352	-0.02%
2018/12/25	2	18.88	0	0.00	18.75	2	8,407	0.02%
2018/12/24	5.5	19.25	7	19.26	19.25	-1.5	8,467	-0.02%
2018/12/22	11	18.74	0.9	18.75	18.70	10.1	8,431	0.12%
2018/12/21	0.5	18.75	0	0.00	18.60	0.5	8,569	0.01%
2018/12/20	0	0.00	1	18.75	18.75	-1	8,538	-0.01%
2018/12/19	0	0.00	2	18.85	18.80	-2	8,549	-0.02%
2018/12/18	0	0.00	0.6	18.85	18.75	-0.6	8,614	-0.01%
2018/12/13	0	0.00	1	19.10	19.25	-1	8,785	-0.01%
2018/12/12	0	0.00	1	19.00	19.10	-1	9,116	-0.01%
2018/12/06	7	19.48	8	18.95	19.00	-1	9,480	-0.01%
2018/12/05	0	0.00	1	19.85	19.70	-1	9,434	-0.01%
2018/12/04	0	0.00	0.5	20.15	20.15	-0.5	9,642	-0.01%
2018/12/03	0	0.00	7.4	20.00	20.10	-7.4	9,660	-0.08%
2018/11/29	0	0.00	3	19.57	19.55	-3	9,462	-0.03%
2018/11/28	2	19.35	2	19.43	19.50	0	9,397	0.00%
2018/11/23	1	18.70	0	0.00	18.75	1	9,386	0.01%
2018/11/22	0	0.00	3	18.93	18.95	-3	9,425	-0.03%
2018/11/21	2	18.83	0	0.00	18.80	2	9,487	0.02%
2018/11/20	7	19.15	0	0.00	19.15	7	9,480	0.07%
2018/11/19	0	0.00	3	19.68	19.70	-3	9,441	-0.03%
2018/11/16	0	0.00	10	19.30	19.35	-10	9,402	-0.11%
2018/11/15	0	0.00	7	19.20	19.30	-7	9,380	-0.07%
2018/11/14	4	18.58	0.1	18.65	18.55	3.9	9,240	0.04%
2018/11/13	26	18.50	0	0.00	18.90	26	9,247	0.28%
2018/11/12	0	0.00	1	19.00	19.05	-1	9,272	-0.01%
2018/11/09	1	18.60	0	0.00	18.65	1	9,244	0.01%
2018/11/08	1	18.70	0.1	18.80	18.70	0.9	9,305	0.01%
2018/11/07	0	0.00	6	18.85	18.85	-6	9,384	-0.06%
2018/11/06	0	0.00	1	18.50	18.50	-1	9,524	-0.01%
2018/11/02	2.1	18.48	0	0.00	18.55	2.1	9,374	0.02%
2018/10/31	0	0.00	31.1	18.26	18.90	-31.1	9,220	-0.34%
2018/10/30	6	18.07	0	0.00	18.00	6	9,115	0.07%
2018/10/29	0	0.00	0.3	18.15	18.05	-0.3	9,168	0.00%
2018/10/26	0	0.00	11	17.99	18.20	-11	9,224	-0.12%
2018/10/25	0	0.00	13	17.85	17.80	-13	9,478	-0.14%
2018/10/24	0	0.00	15	17.73	17.85	-15	9,787	-0.15%
2018/10/23	0	0.00	2	17.45	17.60	-2	9,879	-0.02%
2018/10/22	4	17.50	0	0.00	17.50	4	10,013	0.04%
2018/10/19	3	17.25	8	17.37	17.55	-5	10,149	-0.05%
2018/10/18	1	17.60	1	17.55	17.55	0	10,128	0.00%
2018/10/17	0	0.00	5	17.67	17.55	-5	10,214	-0.05%
2018/10/16	0	0.00	10	17.75	17.50	-10	10,373	-0.10%
2018/10/15	2	17.70	0	0.00	17.75	2	10,421	0.02%
2018/10/12	0	0.00	1	17.90	17.90	-1	10,633	-0.01%
2018/10/11	27	17.12	20	17.10	17.00	7	10,687	0.07%
2018/10/09	5	18.25	0	0.00	18.20	5	10,898	0.05%
2018/10/08	7	18.31	0	0.00	18.25	7	10,918	0.06%
2018/10/05	15	18.83	17.4	18.66	18.65	-2.4	10,818	-0.02%
2018/10/04	2	19.50	0	0.00	19.50	2	10,568	0.02%
2018/10/03	1	19.75	0	0.00	19.75	1	10,558	0.01%
2018/10/02	0	0.00	1	19.85	19.85	-1	10,591	-0.01%
2018/09/28	1	19.95	7.8	20.01	19.90	-6.8	10,955	-0.06%
2018/09/27	61	19.89	0	0.00	19.95	61	11,632	0.52%
2018/09/26	4	19.95	2	19.95	19.85	2	11,740	0.02%
2018/09/25	0	0.00	1.3	19.92	19.95	-1.3	11,850	-0.01%
2018/09/18	5.3	19.74	13	19.80	19.55	-7.7	12,009	-0.06%
2018/09/14	2	20.10	0	0.00	20.50	2	11,705	0.02%
2018/09/13	0	0.00	13.6	20.40	20.40	-13.6	11,559	-0.12%
2018/09/12	10	20.25	16	20.31	20.20	-6	11,603	-0.05%
2018/09/11	8	20.49	0	0.00	20.50	8	11,681	0.07%
2018/09/10	30	20.50	0	0.00	20.20	30	11,925	0.25%
2018/09/07	10	21.15	1	21.20	21.20	9	11,970	0.08%
2018/09/06	5	21.35	0	0.00	21.35	5	11,988	0.04%
2018/09/05	0	0.00	0.1	21.65	21.45	-0.1	12,140	0.00%
2018/08/31	4.2	21.56	0.2	21.95	21.75	3.9	12,387	0.03%
2018/08/30	10	21.80	0	0.00	21.70	10	12,372	0.08%
2018/08/29	1	21.60	0.2	21.90	21.70	0.8	12,476	0.01%
2018/08/27	8	21.29	1	21.36	21.35	7	12,847	0.05%
2018/08/24	5.1	21.27	0	0.00	21.30	5.1	12,975	0.04%
2018/08/23	0	0.00	1	21.45	21.45	-1	13,335	-0.01%
2018/08/22	10	21.35	1	21.30	21.35	9	13,642	0.07%
2018/08/20	0	0.00	2	21.30	21.20	-2	13,840	-0.01%
2018/08/17	18	21.37	0	0.00	21.20	18	13,924	0.13%
2018/08/16	1	21.35	1	21.50	21.35	0	13,968	0.00%
2018/08/15	5	21.60	0	0.00	21.55	5	14,117	0.04%
2018/08/13	11	22.00	15	22.00	21.85	-4	14,557	-0.03%
2018/08/10	1	22.35	1	22.35	22.40	0	14,547	0.00%
2018/08/08	0	0.00	5	22.35	22.40	-5	14,989	-0.03%
2018/08/07	2	22.45	2	22.43	22.40	0	15,364	0.00%
2018/08/06	13.8	22.41	2	22.43	22.45	11.8	15,582	0.08%
2018/08/03	1	22.30	0	22.45	22.30	1	15,806	0.01%
2018/08/02	14	22.19	10	22.40	22.10	4	16,078	0.02%
2018/08/01	38	22.15	12.1	22.26	22.35	25.9	16,048	0.16%
2018/07/31	12	23.66	7	23.66	23.65	5	15,791	0.03%
2018/07/30	11	23.45	0	0.00	23.40	11	15,655	0.07%
2018/07/27	0	0.00	9	23.34	23.35	-9	15,678	-0.06%
2018/07/26	7	23.01	10	23.07	23.15	-3	15,728	-0.02%
2018/07/25	5	23.10	11	23.10	23.05	-6	15,648	-0.04%
2018/07/24	1	22.90	0	0.00	23.20	1	15,722	0.01%
2018/07/23	10	22.90	0	0.00	22.90	10	15,822	0.06%
2018/07/20	78	23.46	2	23.70	23.25	76	15,862	0.48%
2018/07/19	0	0.00	10.8	23.57	23.55	-10.8	16,044	-0.07%
2018/07/18	35	23.68	19	23.69	23.70	16	15,892	0.10%
2018/07/17	23	23.37	130.1	23.66	23.80	-107.1	15,644	-0.68%	大賣/鉅額交易
2018/07/16	3	22.55	5	22.60	22.70	-2	15,094	-0.01%
2018/07/11	26	21.69	3	21.75	21.80	23	15,255	0.15%
2018/07/10	0	0.00	2	22.03	22.00	-2	15,253	-0.01%
2018/07/09	3	21.85	0	0.00	21.80	3	15,391	0.02%
2018/07/06	0	0.00	9	21.48	21.70	-9	15,456	-0.06%
2018/07/05	36	21.88	56	21.84	21.70	-20	15,376	-0.13%
2018/07/04	11	22.15	0	0.00	22.20	11	14,874	0.07%
2018/07/03	1	22.30	6	22.35	22.25	-5	15,032	-0.03%
2018/07/02	11	22.50	0	0.00	22.40	11	15,382	0.07%
2018/06/29	3	22.60	0	0.00	22.65	3	15,496	0.02%
2018/06/28	4	22.28	5	22.25	22.40	-1	15,465	-0.01%
2018/06/27	12	22.40	0	0.00	22.40	12	15,426	0.08%
2018/06/26	12	22.53	0	0.00	22.40	12	15,570	0.08%
2018/06/25	2	22.85	0	0.00	22.70	2	15,507	0.01%
2018/06/22	24	22.74	0	0.00	22.75	24	15,831	0.15%
2018/06/21	11	22.85	0	0.00	22.85	11	16,043	0.07%
2018/06/20	7	22.80	0	0.00	23.00	7	16,519	0.04%
2018/06/19	24	22.92	4	23.05	22.85	20	16,672	0.12%
2018/06/15	5	23.30	0	0.00	23.20	5	16,733	0.03%
2018/06/14	11.4	23.39	5	23.40	23.40	6.4	17,218	0.04%
2018/06/13	9	23.38	5	23.70	23.35	4	17,619	0.02%
2018/06/12	0	0.00	1	23.30	23.30	-1	18,671	-0.01%
2018/06/11	0	0.00	11	23.50	23.55	-11	20,223	-0.05%
2018/06/08	1	23.50	1	23.50	23.40	0	21,852	0.00%
2018/06/07	2.3	23.41	0	0.00	23.45	2.3	22,369	0.01%
2018/06/06	0	0.00	19	23.45	23.45	-19	23,533	-0.08%
2018/06/05	0	0.00	5	23.43	23.30	-5	24,055	-0.02%
2018/06/04	5	23.35	5	23.58	23.55	0	24,033	0.00%
2018/06/01	0.3	23.10	5	23.05	23.05	-4.7	23,845	-0.02%
2018/05/31	10	22.90	0	0.00	22.55	10	23,872	0.04%
2018/05/30	35	22.98	12	22.92	22.80	23	23,589	0.10%
2018/05/29	0	0.00	5	23.20	23.15	-5	23,434	-0.02%
2018/05/28	4	23.35	21	23.34	23.35	-17	23,602	-0.07%
2018/05/25	0	0.00	3	23.33	23.30	-3	23,917	-0.01%
2018/05/24	24	23.16	0	0.00	23.20	24	23,928	0.10%
2018/05/23	14	23.16	2	23.25	23.20	12	24,156	0.05%
2018/05/22	13	23.52	1	23.50	23.50	12	24,376	0.05%
2018/05/21	22.1	23.47	22	23.48	23.40	0.1	24,612	0.00%
2018/05/18	3	23.07	20	23.20	23.00	-17	24,392	-0.07%
2018/05/17	11.1	23.24	0	0.00	23.10	11.1	24,439	0.05%
2018/05/16	15	23.12	20	23.20	23.10	-5	24,409	-0.02%
2018/05/15	26	23.28	10	23.30	23.15	16	24,301	0.07%
2018/05/14	0	0.00	26	23.55	23.65	-26	24,389	-0.11%
2018/05/11	77	23.22	35	23.30	23.15	42	24,251	0.17%
2018/05/10	40	23.43	0	0.00	23.45	40	24,106	0.17%
2018/05/09	6	23.85	0	0.00	23.70	6	23,902	0.03%
2018/05/08	1	23.80	0	0.00	23.85	1	23,948	0.00%
2018/05/07	0	0.00	17	23.75	24.20	-17	23,954	-0.07%
2018/05/04	19	23.47	0	0.00	23.40	19	23,702	0.08%
2018/05/03	21	23.70	1	23.75	23.80	20	23,644	0.08%
2018/05/02	1	23.75	5	23.90	23.90	-4	23,633	-0.02%
2018/04/27	7	23.34	0	0.00	23.65	7	24,545	0.03%
2018/04/26	0	0.00	15	23.75	23.60	-15	24,717	-0.06%
2018/04/25	59	23.57	9.4	23.59	23.50	49.6	24,570	0.20%
2018/04/24	6.5	23.75	1	23.90	23.70	5.5	24,487	0.02%
2018/04/23	1	23.95	30	24.03	24.10	-29	24,541	-0.12%
2018/04/20	14	23.96	0	0.00	23.90	14	24,556	0.06%
2018/04/19	5	24.00	10	24.15	24.25	-5	24,474	-0.02%
2018/04/18	31	24.00	1	24.35	23.85	30	24,724	0.12%
2018/04/17	1	24.15	1	24.15	24.25	0	24,596	0.00%
2018/04/16	0	0.00	13	23.84	23.70	-13	24,490	-0.05%
2018/04/13	24	23.90	23	23.88	23.80	1	24,455	0.00%
2018/04/12	19	24.25	5	24.05	24.10	14	24,326	0.06%
2018/04/11	19	24.04	2	23.95	23.95	17	24,117	0.07%
2018/04/10	12	23.81	20	23.95	23.70	-8	24,125	-0.03%
2018/04/09	26	23.80	0	0.00	23.70	26	24,069	0.11%
2018/04/03	22.1	24.07	2	24.20	24.00	20.1	23,986	0.08%
2018/04/02	21	24.61	45	24.59	24.55	-24	23,704	-0.10%
2018/03/31	30	24.93	0	0.00	24.90	30	23,582	0.13%
2018/03/29	3.5	25.07	11	25.15	24.95	-7.5	24,073	-0.03%
2018/03/28	1	25.45	15	25.30	25.30	-14	24,078	-0.06%
2018/03/27	3	25.57	9	25.60	25.70	-6	24,099	-0.02%
2018/03/26	0	0.00	29	25.13	25.30	-29	23,784	-0.12%
2018/03/23	36	24.89	10	24.90	24.85	26	23,601	0.11%
2018/03/22	17.3	25.76	0	0.00	25.65	17.3	23,300	0.07%
2018/03/21	6.3	26.21	15.1	26.17	26.10	-8.8	23,131	-0.04%
2018/03/20	10	25.55	8	25.53	26.10	2	22,992	0.01%
2018/03/19	13	25.62	12	25.53	25.45	1	22,381	0.00%
2018/03/16	68	26.24	20.8	26.24	25.60	47.2	21,994	0.21%
2018/03/15	70	25.83	37	25.95	26.50	33	20,982	0.16%
2018/03/14	42.3	27.55	26.1	27.76	26.95	16.2	19,735	0.08%
2018/03/13	18	27.47	28	27.46	27.35	-10	18,270	-0.05%
2018/03/12	37	27.32	293.7	27.59	27.35	-256.7	18,033	-1.42%	大賣/鉅額交易
2018/03/09	18	25.54	64.3	25.41	25.40	-46.3	17,233	-0.27%
2018/03/08	11.3	24.62	5	24.65	24.65	6.3	16,926	0.04%
2018/03/06	12	24.80	7	24.94	24.70	5	17,400	0.03%
2018/03/01	0.3	24.90	11	24.85	24.90	-10.7	18,081	-0.06%
2018/02/27	0	0.00	14	24.70	24.50	-14	18,127	-0.08%
2018/02/26	0	0.00	1	24.30	24.30	-1	17,819	-0.01%
2018/02/23	16	24.57	15.4	24.76	24.60	0.6	17,854	0.00%
2018/02/22	40	24.75	17	24.67	24.50	23	18,108	0.13%
2018/02/21	2	24.43	45	24.00	24.40	-43	17,949	-0.24%
2018/02/12	0	0.00	6	22.85	22.90	-6	17,734	-0.03%
2018/02/09	14	22.58	2	22.41	22.70	12	17,712	0.07%
2018/02/08	22	23.06	0	0.00	23.00	22	17,831	0.12%
2018/02/07	13.5	22.85	0	0.00	23.15	13.5	18,124	0.07%
2018/02/06	27	22.65	187	22.91	22.35	-160	18,107	-0.88%	大賣/鉅額交易
2018/02/05	0	0.00	1	23.70	23.80	-1	17,883	-0.01%
2018/02/02	11	24.25	5	24.25	24.20	6	17,896	0.03%
2018/02/01	3	24.27	2	24.20	24.20	1	18,009	0.01%
2018/01/31	1	24.20	5	24.25	24.50	-4	18,379	-0.02%
2018/01/30	0	0.00	1	24.35	24.45	-1	18,443	-0.01%
2018/01/29	3	24.18	0	0.00	24.30	3	18,460	0.02%
2018/01/26	0	0.00	12	24.40	24.40	-12	18,949	-0.06%
2018/01/25	36	24.77	27.1	24.82	24.60	8.9	19,017	0.05%
2018/01/24	51.3	25.15	32	25.17	25.10	19.3	18,883	0.10%
2018/01/23	222	24.71	25.5	24.74	24.90	196.5	18,534	1.06%	大買/鉅額交易
2018/01/22	25.3	24.25	55	24.21	24.30	-29.7	17,952	-0.17%
2018/01/19	10	23.75	2	23.80	23.80	8	17,668	0.05%
2018/01/18	23.3	23.93	16	24.00	23.75	7.3	17,594	0.04%
2018/01/16	2	23.85	2	23.85	23.85	0	18,041	0.00%
2018/01/15	9	23.94	6	23.99	23.95	3	18,096	0.02%
2018/01/12	15	23.83	25	23.94	23.90	-10	18,147	-0.06%
2018/01/11	17	23.44	4	23.40	23.45	13	17,943	0.07%
2018/01/10	0	0.00	3	23.25	23.30	-3	18,097	-0.02%
2018/01/09	2	23.55	10.1	23.55	23.55	-8.1	18,319	-0.04%
2018/01/05	0	0.00	15	23.50	23.65	-15	18,757	-0.08%
2018/01/04	13	23.41	10	23.60	23.45	3	18,936	0.02%
2018/01/03	35	23.67	18	23.60	23.60	17	19,036	0.09%
2018/01/02	31	23.96	6	24.17	23.80	25	18,881	0.13%