緯創 (3231)-中國信託-永康券商分點個股進出

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
118.5
漲跌
▲4.5
漲幅
+3.95%
成交量
58,440張
產業
上市電腦週邊類股
2661人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/11/22	16.1	118.78	41.7	117.87	118.50	-25.6	32,397	-0.08%
2024/11/21	1.2	114.96	30	113.78	114.00	-28.9	31,732	-0.09%
2024/11/20	15.5	114.45	3	114.67	114.00	12.5	31,615	0.04%
2024/11/19	23.5	113.80	15	113.33	114.00	8.5	31,596	0.03%
2024/11/18	18.3	114.51	8.7	115.06	113.50	9.5	31,349	0.03%
2024/11/15	26.4	117.44	23.8	116.43	117.50	2.6	31,150	0.01%
2024/11/14	32.5	119.33	8	119.31	118.50	24.5	30,745	0.08%
2024/11/13	16.3	121.16	44	120.94	121.00	-27.7	30,475	-0.09%
2024/11/12	59.4	118.02	38.4	117.81	117.00	21	30,183	0.07%
2024/11/11	118	123.73	96.6	122.02	122.00	21.4	29,655	0.07%	大買/
2024/11/08	73.8	124.10	82.7	123.76	123.50	-8.9	29,370	-0.03%
2024/11/07	16.2	119.37	30.1	120.08	120.00	-13.9	28,547	-0.05%
2024/11/06	20.1	119.29	68	120.04	119.50	-48	28,796	-0.17%
2024/11/05	59.6	117.12	55.1	118.55	118.50	4.6	28,439	0.02%
2024/11/04	38	115.95	39.8	115.81	116.00	-1.8	28,011	-0.01%
2024/11/01	13.5	112.66	52.5	114.01	115.00	-39	28,187	-0.14%
2024/10/30	35.1	112.57	15.1	111.14	111.00	20	27,600	0.07%
2024/10/29	27.6	111.82	68.5	111.65	112.50	-40.9	27,735	-0.15%
2024/10/28	45.4	113.35	27.4	113.35	113.50	18	27,542	0.07%
2024/10/25	67.1	114.71	127.9	114.48	115.00	-60.8	27,239	-0.22%	大賣/
2024/10/24	13.1	110.50	10.6	110.20	109.50	2.5	26,376	0.01%
2024/10/23	11.1	112.55	18.8	112.77	113.00	-7.7	26,721	-0.03%
2024/10/22	6.7	112.49	42.3	112.44	113.00	-35.6	26,755	-0.13%
2024/10/21	2	110.50	17	110.09	110.50	-15	27,018	-0.06%
2024/10/18	15.9	111.05	43.9	110.43	109.00	-27.9	27,339	-0.10%
2024/10/17	9	110.00	18.4	110.39	110.50	-9.4	27,399	-0.03%
2024/10/16	48.4	109.16	30.1	109.19	109.50	18.2	27,866	0.07%
2024/10/15	35.6	109.13	27.1	109.51	109.00	8.5	29,121	0.03%
2024/10/14	28.1	108.25	17.7	108.53	109.00	10.4	28,667	0.04%
2024/10/11	77.4	107.51	83.1	108.02	108.50	-5.7	28,646	-0.02%
2024/10/09	7	104.86	32.8	104.83	105.00	-25.8	28,124	-0.09%
2024/10/08	5	100.50	2	101.00	102.00	3	27,872	0.01%
2024/10/07	7	102.36	10	102.60	102.00	-3	28,360	-0.01%
2024/10/04	9.5	102.15	7	102.00	100.00	2.5	28,732	0.01%
2024/10/01	1.2	101.42	7.5	101.37	101.50	-6.3	28,647	-0.02%
2024/09/30	5.4	102.36	4	102.25	101.00	1.4	28,879	0.00%
2024/09/27	4	104.38	8.9	104.89	104.00	-4.9	29,093	-0.02%
2024/09/26	7.1	103.99	4	103.50	103.50	3.1	29,197	0.01%
2024/09/25	17.1	104.32	17.9	104.40	104.50	-0.8	29,183	0.00%
2024/09/24	2.1	102.00	17	101.85	102.50	-14.9	28,972	-0.05%
2024/09/23	4	101.13	1.3	101.38	101.50	2.7	29,171	0.01%
2024/09/20	14	102.64	25.4	102.44	101.00	-11.4	29,568	-0.04%
2024/09/19	6	102.17	2.1	102.48	102.50	3.9	29,779	0.01%
2024/09/18	5.4	102.86	13.2	102.20	101.50	-7.8	30,551	-0.03%
2024/09/16	5	102.10	14.5	102.14	103.00	-9.5	31,242	-0.03%
2024/09/13	8.2	100.14	16.6	100.51	101.00	-8.4	31,580	-0.03%
2024/09/12	10	98.80	38	99.19	99.30	-28	32,844	-0.09%
2024/09/11	1	95.00	2.1	95.24	94.50	-1.1	32,799	0.00%
2024/09/10	9.8	95.17	7	95.10	94.30	2.8	33,103	0.01%
2024/09/09	9.1	95.70	1	96.01	96.80	8.1	33,449	0.02%
2024/09/06	7.1	97.05	13.9	97.04	98.00	-6.8	33,719	-0.02%
2024/09/05	5.3	94.88	8	94.85	94.00	-2.7	34,682	-0.01%
2024/09/04	26.3	94.84	22.1	94.62	94.00	4.2	35,347	0.01%
2024/09/03	13	99.89	3.9	99.71	99.10	9.1	35,860	0.03%
2024/09/02	8	101.38	4.9	102.39	100.00	3.1	35,974	0.01%
2024/08/30	2.5	101.70	4	101.63	101.50	-1.5	36,197	0.00%
2024/08/29	10	100.95	10.2	101.34	101.50	-0.2	36,385	0.00%
2024/08/28	3	102.67	10	102.55	103.50	-7	37,023	-0.02%
2024/08/27	2	101.00	6	101.33	101.50	-4	37,874	-0.01%
2024/08/26	34.1	102.88	24.5	101.85	101.50	9.6	38,434	0.03%
2024/08/23	24.3	102.36	29	101.33	102.50	-4.7	39,125	-0.01%
2024/08/22	1.3	101.60	8.2	102.12	101.50	-7	41,234	-0.02%
2024/08/21	21.1	101.12	21	101.36	101.50	0.1	41,957	0.00%
2024/08/20	18	102.00	24.3	101.61	101.00	-6.3	42,165	-0.01%
2024/08/19	21.5	100.88	14	102.14	100.50	7.5	42,549	0.02%
2024/08/16	3	102.00	15	102.73	102.50	-12	42,855	-0.03%
2024/08/15	2	102.75	8.3	102.10	101.50	-6.3	43,009	-0.01%
2024/08/14	24.1	103.31	46.5	103.13	103.50	-22.4	43,432	-0.05%
2024/08/13	18.6	102.61	15.6	101.68	102.00	3	43,335	0.01%
2024/08/12	26	100.86	38.5	101.63	102.50	-12.5	44,124	-0.03%
2024/08/09	14.6	98.51	31.7	98.53	97.30	-17.1	45,161	-0.04%
2024/08/08	21.4	94.71	10.1	94.58	94.80	11.3	44,849	0.03%
2024/08/07	13.1	94.18	52.1	94.18	97.50	-39	44,786	-0.09%
2024/08/06	48.8	87.87	19.4	88.47	88.70	29.4	44,523	0.07%
2024/08/05	29.8	87.46	70.1	87.45	86.70	-40.4	44,716	-0.09%
2024/08/02	18.5	96.99	16.5	96.21	96.30	2	44,569	0.00%
2024/08/01	28	99.19	20.4	99.64	100.00	7.6	44,480	0.02%
2024/07/31	10.4	97.41	9	97.92	96.80	1.4	44,678	0.00%
2024/07/30	10	95.12	9	95.42	97.00	1	45,201	0.00%
2024/07/29	30	96.26	20	95.63	95.00	10	45,518	0.02%
2024/07/26	32.3	97.37	13	97.05	97.00	19.3	45,359	0.04%
2024/07/23	24.1	101.28	9	101.00	101.00	15.1	45,242	0.03%
2024/07/22	37.6	102.38	18.7	102.05	100.50	18.9	45,489	0.04%
2024/07/19	21	106.14	31.2	106.24	105.50	-10.2	45,188	-0.02%
2024/07/18	16.7	107.24	54.5	107.03	107.00	-37.9	46,044	-0.08%
2024/07/17	72.9	111.48	24.9	110.34	109.00	48	45,963	0.10%
2024/07/16	20.1	111.78	81.2	111.88	113.50	-61.1	46,365	-0.13%
2024/07/15	4.1	106.51	27	106.54	106.50	-22.9	45,978	-0.05%
2024/07/12	55.9	106.24	10	106.55	106.00	45.9	46,614	0.10%
2024/07/11	22.5	107.64	29	108.00	108.00	-6.5	47,440	-0.01%
2024/07/10	14.7	108.27	1.3	108.62	108.00	13.4	48,662	0.03%
2024/07/09	18.7	110.48	10.8	110.25	108.50	7.8	49,136	0.02%
2024/07/08	15.7	110.49	30.1	111.07	111.00	-14.4	49,305	-0.03%
2024/07/05	11	109.18	7	108.81	109.00	4	49,818	0.01%
2024/07/04	12.1	109.58	11.4	109.12	109.00	0.8	50,777	0.00%
2024/07/03	6	108.42	11.5	108.61	109.50	-5.5	52,767	-0.01%
2024/07/02	2	107.75	5.1	108.17	107.50	-3.1	54,469	-0.01%
2024/07/01	2	106.25	14	106.96	107.50	-12	57,342	-0.02%
2024/06/28	26.2	106.73	8	106.56	106.00	18.2	58,384	0.03%
2024/06/27	18.1	106.03	14	106.50	106.50	4.1	59,928	0.01%
2024/06/26	37.1	107.03	13.3	106.62	107.00	23.9	63,513	0.04%
2024/06/25	28.3	105.99	9	105.96	108.00	19.3	63,782	0.03%
2024/06/24	58.4	111.81	21.8	112.32	110.00	36.7	63,782	0.06%
2024/06/21	9.9	113.02	39.4	113.46	113.00	-29.5	64,517	-0.05%
2024/06/20	25.1	111.44	57.1	111.87	111.50	-32	64,328	-0.05%
2024/06/19	51.1	109.82	48.6	110.94	111.00	2.5	65,086	0.00%
2024/06/18	2	107.25	10.2	107.15	107.00	-8.2	64,185	-0.01%
2024/06/17	26.1	106.62	22.7	106.97	106.50	3.4	65,550	0.01%
2024/06/14	23.6	107.65	10.3	107.78	108.50	13.3	66,922	0.02%
2024/06/13	16.3	108.29	15.5	108.52	108.50	0.8	67,262	0.00%
2024/06/12	47	105.74	24	105.43	106.50	23	68,069	0.03%
2024/06/11	41.6	108.12	5	107.70	107.50	36.6	67,856	0.05%
2024/06/07	44.3	109.95	13.8	109.67	109.50	30.5	69,155	0.04%
2024/06/06	30.3	112.08	28	112.00	112.00	2.3	69,353	0.00%
2024/06/05	23.6	112.34	6.9	112.20	112.00	16.7	72,049	0.02%
2024/06/04	20.4	113.05	20	112.50	112.50	0.4	72,675	0.00%
2024/06/03	56.7	114.45	40	114.83	114.00	16.7	73,293	0.02%
2024/05/31	64.4	113.36	22	113.41	112.00	42.4	73,367	0.06%
2024/05/30	31.7	115.00	34	115.40	114.00	-2.3	74,322	0.00%
2024/05/29	53.5	117.08	21	116.64	116.00	32.5	74,963	0.04%
2024/05/28	75.3	119.76	104.5	119.61	119.00	-29.1	75,364	-0.04%	大賣/
2024/05/27	36.6	116.29	59.4	116.28	116.50	-22.8	73,924	-0.03%
2024/05/24	32.2	115.01	39.1	115.14	115.00	-6.9	74,640	-0.01%
2024/05/23	44.7	114.28	41	114.91	114.00	3.7	75,063	0.00%
2024/05/22	27.1	113.82	34.2	114.28	115.00	-7.1	76,003	-0.01%
2024/05/21	7.5	112.49	21.3	112.77	112.50	-13.9	77,104	-0.02%
2024/05/20	52.6	111.66	33.8	111.11	111.00	18.8	78,013	0.02%
2024/05/17	25.6	112.30	12	112.58	112.00	13.6	78,478	0.02%
2024/05/16	109.3	114.97	30.1	114.05	112.00	79.2	79,140	0.10%	大買/
2024/05/15	22.4	114.55	99.5	115.36	115.00	-77.1	79,763	-0.10%
2024/05/14	38.1	111.59	36.1	111.60	111.50	2	80,645	0.00%
2024/05/13	49.9	112.32	10.1	111.85	111.00	39.8	82,476	0.05%
2024/05/10	11	111.91	11.5	112.96	114.00	-0.5	83,680	0.00%
2024/05/09	20	113.43	20	112.83	112.00	0	83,772	0.00%
2024/05/08	30.9	115.33	41	115.51	115.00	-10.1	83,938	-0.01%
2024/05/07	16.2	113.47	16.5	113.70	114.50	-0.3	84,610	0.00%
2024/05/06	12.1	112.63	35	113.66	114.00	-22.9	85,451	-0.03%
2024/05/03	40.1	112.93	50.4	112.23	111.00	-10.3	86,165	-0.01%
2024/05/02	12	112.92	46.8	113.43	114.50	-34.8	87,795	-0.04%
2024/04/30	28.2	114.02	15.2	113.51	113.50	13	88,654	0.01%
2024/04/29	16.3	114.73	38	114.42	114.00	-21.7	90,496	-0.02%
2024/04/26	27.3	113.72	11.2	113.55	113.00	16.1	94,369	0.02%
2024/04/25	18.2	112.80	2.6	113.11	112.00	15.6	98,203	0.02%
2024/04/24	59.2	114.99	37.5	115.71	115.50	21.7	98,635	0.02%
2024/04/23	15.1	111.03	18.4	110.92	111.00	-3.3	98,685	0.00%
2024/04/22	61.2	110.94	35.5	110.37	108.50	25.7	98,941	0.03%
2024/04/19	47.7	114.75	53.3	116.01	115.00	-5.6	99,484	-0.01%
2024/04/18	72.8	116.83	52	115.66	118.00	20.8	100,151	0.02%
2024/04/17	72.7	114.58	37.3	115.09	114.50	35.4	100,628	0.04%
2024/04/16	84.9	114.28	18.9	116.02	114.00	66	99,977	0.07%
2024/04/15	32.8	120.09	58.4	120.24	119.50	-25.7	99,746	-0.03%
2024/04/12	37.6	123.26	58.1	123.96	122.50	-20.5	99,486	-0.02%
2024/04/11	61.1	124.45	36.8	123.86	123.00	24.4	98,973	0.02%
2024/04/10	44.4	126.23	24.4	127.06	125.50	20.1	98,514	0.02%
2024/04/09	156.3	127.36	41.7	126.93	126.00	114.6	97,978	0.12%	大買/鉅額交易
2024/04/08	75.1	131.49	139.4	131.12	132.00	-64.3	97,472	-0.07%	大賣/
2024/04/03	94.2	130.36	268.7	129.09	129.50	-174.5	97,382	-0.18%	大賣/鉅額交易
2024/04/02	46.5	124.20	62.3	124.52	125.00	-15.8	95,006	-0.02%
2024/04/01	94.1	123.84	48.2	122.75	122.50	46	94,296	0.05%
2024/03/29	186.3	124.62	182.4	125.55	125.00	3.8	93,180	0.00%	大買/大賣/
2024/03/28	20.9	118.86	68.5	118.59	120.50	-47.6	90,381	-0.05%
2024/03/27	38.6	116.74	14	116.89	117.00	24.6	90,264	0.03%
2024/03/26	118.6	118.28	29.4	117.87	117.00	89.2	91,006	0.10%	大買/
2024/03/25	31.8	123.39	25.5	123.27	122.00	6.3	90,863	0.01%
2024/03/22	32.3	123.09	54.8	123.22	123.00	-22.4	91,132	-0.02%
2024/03/21	9.2	120.95	52.1	120.94	120.50	-42.9	90,520	-0.05%
2024/03/20	37.9	122.27	55.8	123.19	120.00	-18	90,895	-0.02%
2024/03/19	28	121.10	113.8	122.02	122.50	-85.8	90,127	-0.10%	大賣/
2024/03/18	35.4	119.59	45	120.19	120.00	-9.6	89,597	-0.01%
2024/03/15	30.2	117.31	53.1	118.23	119.50	-22.9	89,472	-0.03%
2024/03/14	27.6	115.61	33	115.31	115.50	-5.4	88,677	-0.01%
2024/03/13	146.6	118.39	63.1	117.94	116.50	83.6	88,539	0.09%	大買/
2024/03/12	57.9	121.21	50	121.95	122.50	7.9	87,599	0.01%
2024/03/11	79.1	122.40	108.9	123.07	121.00	-29.8	86,981	-0.03%	大賣/
2024/03/08	25.6	116.76	34.3	117.55	116.00	-8.6	84,658	-0.01%
2024/03/07	53.6	117.47	17.7	117.05	116.00	35.9	84,305	0.04%
2024/03/06	52.6	119.98	29.5	119.68	119.50	23.1	84,380	0.03%
2024/03/05	145.3	120.42	183.6	120.82	121.50	-38.3	84,705	-0.05%	大買/大賣/
2024/03/04	40.8	119.47	56.2	119.00	116.50	-15.4	83,596	-0.02%
2024/03/01	29.3	118.51	81.6	118.17	118.00	-52.3	82,963	-0.06%
2024/02/29	136	115.18	14	114.04	115.50	122	82,639	0.15%	大買/鉅額交易
2024/02/27	69.8	113.29	30	113.29	113.50	39.7	82,161	0.05%
2024/02/26	29.4	116.61	32.1	116.60	117.00	-2.8	81,520	0.00%
2024/02/23	111	119.21	67	117.07	116.00	44	82,394	0.05%	大買/
2024/02/22	86.3	120.97	129.1	120.94	119.00	-42.8	82,377	-0.05%	大賣/
2024/02/21	80.3	118.03	86.6	118.25	118.50	-6.3	81,420	-0.01%
2024/02/20	45.3	121.94	32.4	122.27	122.00	12.9	80,732	0.02%
2024/02/19	39.6	124.27	33.7	124.61	122.50	6	80,311	0.01%
2024/02/16	162.5	127.46	102.4	127.62	126.00	60.1	80,523	0.07%	大買/大賣/
2024/02/15	139.9	132.05	159.7	131.43	130.50	-19.8	79,728	-0.02%	大買/大賣/
2024/02/05	84.5	122.64	156.7	123.36	124.50	-72.2	78,923	-0.09%	大賣/
2024/02/02	148.1	119.12	156.3	118.99	120.00	-8.2	78,367	-0.01%	大買/大賣/
2024/02/01	74.9	114.47	57	114.79	115.00	17.9	78,456	0.02%
2024/01/31	87.2	115.34	65	114.82	114.50	22.2	81,131	0.03%
2024/01/30	129	118.38	97.5	118.29	118.00	31.5	80,957	0.04%	大買/
2024/01/29	101.1	115.30	96.6	115.80	116.50	4.5	80,092	0.01%	大買/
2024/01/26	82.2	113.10	111.7	113.00	113.00	-29.5	79,717	-0.04%	大賣/
2024/01/25	89.1	117.11	99	116.53	115.00	-9.9	79,371	-0.01%
2024/01/24	62.5	115.88	83.2	115.87	116.00	-20.8	77,578	-0.03%
2024/01/23	85.9	116.17	107.2	115.96	117.00	-21.2	77,090	-0.03%	大賣/
2024/01/22	145.5	116.07	208.1	115.85	116.50	-62.5	75,750	-0.08%	大買/大賣/
2024/01/19	37.7	102.62	198.6	104.23	107.00	-160.9	72,889	-0.22%	大賣/鉅額交易
2024/01/18	64.4	97.02	53	97.31	97.70	11.4	69,445	0.02%
2024/01/17	66.9	99.16	63	99.13	97.90	3.9	69,404	0.01%
2024/01/16	74	98.98	67.1	98.84	98.60	6.9	69,586	0.01%
2024/01/15	103.3	99.66	77	99.24	98.60	26.3	69,770	0.04%	大買/
2024/01/12	74.6	98.92	78.2	99.31	99.50	-3.6	69,377	-0.01%
2024/01/11	39.1	96.18	72.2	96.63	97.60	-33.2	68,947	-0.05%
2024/01/10	24	94.85	35	94.86	94.50	-11	70,996	-0.02%
2024/01/09	31.6	95.70	51	96.20	94.00	-19.4	72,328	-0.03%
2024/01/08	23.1	94.54	15.3	94.81	94.40	7.8	72,025	0.01%
2024/01/05	14.6	94.13	16	94.06	93.60	-1.5	72,968	0.00%
2024/01/04	28.1	94.51	37.3	94.29	94.20	-9.2	74,314	-0.01%
2024/01/03	38.6	93.64	16.2	93.31	93.50	22.4	76,970	0.03%
2024/01/02	111.9	95.72	57.6	95.44	93.70	54.3	77,612	0.07%	大買/
2023/12/29	35.1	98.08	77.1	98.34	98.60	-42	76,858	-0.05%
2023/12/28	60	96.71	59.5	96.78	95.90	0.5	76,126	0.00%
2023/12/27	33	96.72	19.5	96.76	96.70	13.5	77,213	0.02%
2023/12/26	75.4	96.70	91.2	96.75	97.00	-15.8	79,699	-0.02%
2023/12/25	28.5	96.81	58	96.63	96.60	-29.6	80,972	-0.04%
2023/12/22	29.1	94.67	20.2	95.01	94.20	8.8	80,706	0.01%
2023/12/21	36.1	92.90	83.8	94.76	95.20	-47.6	80,789	-0.06%
2023/12/20	13	94.14	59.7	94.28	94.20	-46.7	80,167	-0.06%
2023/12/19	25	92.92	21.5	93.12	92.00	3.5	79,775	0.00%
2023/12/18	29.1	92.53	33.2	92.64	92.30	-4.2	80,271	-0.01%
2023/12/15	66.1	92.26	24.3	92.61	91.60	41.8	81,153	0.05%
2023/12/14	62.2	93.73	50.4	93.64	93.10	11.8	81,709	0.01%
2023/12/13	29.1	92.67	72.8	92.67	92.90	-43.8	81,924	-0.05%
2023/12/12	94.4	91.38	25.5	90.78	90.50	68.9	82,288	0.08%
2023/12/11	21.1	92.14	5.8	92.11	91.80	15.3	83,190	0.02%
2023/12/08	65.6	94.07	27.1	93.53	92.60	38.5	83,663	0.05%
2023/12/07	35.4	92.40	85.5	93.24	93.40	-50.2	84,174	-0.06%
2023/12/06	45.2	91.07	46.9	91.17	91.20	-1.7	85,906	0.00%
2023/12/05	39	89.42	5.1	89.21	89.20	33.9	86,114	0.04%
2023/12/04	60.5	92.26	31.1	91.90	91.30	29.4	86,032	0.03%
2023/12/01	37.5	91.32	39.7	92.56	92.80	-2.1	86,253	0.00%
2023/11/30	59.5	91.78	11	91.85	91.50	48.5	86,241	0.06%
2023/11/29	15.1	93.79	21.1	93.80	93.30	-6.1	86,498	-0.01%
2023/11/28	60.9	92.39	5.1	92.65	92.50	55.9	88,159	0.06%
2023/11/27	106.8	93.28	53	92.66	92.70	53.8	90,725	0.06%	大買/
2023/11/24	26	95.36	21.1	95.47	96.00	4.9	91,275	0.01%
2023/11/22	116.1	98.82	57.2	98.26	97.60	58.9	94,745	0.06%	大買/
2023/11/21	76.5	102.71	95.2	102.79	102.50	-18.7	97,250	-0.02%
2023/11/20	32.9	99.13	23.3	99.78	99.70	9.7	100,938	0.01%
2023/11/17	49.2	99.08	26.2	99.48	99.00	23.1	102,125	0.02%
2023/11/16	19	99.26	16.5	99.61	99.00	2.5	103,972	0.00%
2023/11/15	30	100.44	73.9	100.24	99.00	-43.9	105,424	-0.04%
2023/11/14	59.3	98.84	24	98.65	98.10	35.3	108,376	0.03%
2023/11/13	100.6	99.30	112.2	99.28	100.00	-11.6	112,049	-0.01%	大賣/
2023/11/10	129.8	96.32	80.8	97.42	98.10	48.9	113,658	0.04%	大買/
2023/11/09	73.1	98.68	103.7	98.96	98.60	-30.6	114,264	-0.03%	大賣/
2023/11/08	156.8	98.00	124.9	98.08	97.30	32	115,887	0.03%	大買/大賣/
2023/11/07	35	93.45	28.3	93.42	93.40	6.8	115,130	0.01%
2023/11/06	21	92.44	36	92.55	92.10	-15	118,831	-0.01%
2023/11/03	75.8	92.20	27.1	92.44	91.20	48.7	121,725	0.04%
2023/11/02	15	92.80	45.4	93.18	92.80	-30.4	126,175	-0.02%
2023/11/01	12	90.06	20.9	89.75	89.50	-8.9	127,805	-0.01%
2023/10/31	39.2	91.69	24	91.30	89.40	15.2	132,840	0.01%
2023/10/30	23.6	95.16	20.1	94.51	93.70	3.5	134,868	0.00%
2023/10/27	53	96.11	53.7	96.22	94.30	-0.7	138,647	0.00%
2023/10/26	36.3	93.16	29.5	93.17	93.20	6.8	140,010	0.00%
2023/10/25	53	96.24	38.1	95.72	95.30	14.9	142,461	0.01%
2023/10/24	50	94.58	64	95.26	96.20	-14	142,120	-0.01%
2023/10/23	37.1	92.62	22.1	92.48	92.50	15	141,242	0.01%
2023/10/20	52	90.02	50.2	90.55	91.40	1.8	141,005	0.00%
2023/10/19	65.3	90.95	76	91.13	91.70	-10.7	140,393	-0.01%
2023/10/18	82.4	90.44	142	90.20	91.00	-59.6	139,872	-0.04%	大賣/
2023/10/17	126.7	96.88	56	95.66	94.70	70.6	137,104	0.05%	大買/
2023/10/16	28.3	98.95	32.7	98.56	98.00	-4.4	135,942	0.00%
2023/10/13	123.8	99.39	67.5	100.96	99.10	56.3	135,724	0.04%	大買/
2023/10/12	26	101.55	52.1	102.10	102.50	-26.1	134,759	-0.02%
2023/10/11	225.6	102.82	100.2	104.55	98.20	125.4	134,082	0.09%	大買/鉅額交易
2023/10/06	92.3	108.34	42.6	108.46	108.50	49.7	134,437	0.04%
2023/10/05	58	106.58	51	106.32	107.00	7	136,130	0.01%
2023/10/04	86.2	104.94	39.4	104.88	106.00	46.8	137,219	0.03%
2023/10/03	102.4	110.02	64.1	108.80	108.00	38.4	137,686	0.03%	大買/
2023/10/02	46.2	109.71	124.8	108.87	111.00	-78.6	138,259	-0.06%	大賣/
2023/09/28	73.7	103.50	32.3	102.90	101.50	41.4	137,680	0.03%
2023/09/27	12	102.21	36.4	102.61	103.00	-24.3	137,943	-0.02%
2023/09/26	9.4	102.09	15	103.07	101.50	-5.7	138,726	0.00%
2023/09/25	20.3	102.30	14.1	102.32	103.00	6.3	139,770	0.00%
2023/09/22	41.8	101.25	103	101.48	102.50	-61.3	141,561	-0.04%	大賣/
2023/09/21	183.4	99.17	170	99.74	100.50	13.4	142,708	0.01%	大買/大賣/
2023/09/20	61.5	99.95	72.8	99.91	98.70	-11.3	143,098	-0.01%
2023/09/19	101.6	99.37	95.2	98.52	98.40	6.5	143,234	0.00%	大買/
2023/09/18	71	101.25	30	101.02	101.00	41	143,749	0.03%
2023/09/15	37.1	105.58	45.2	105.50	104.50	-8.1	145,515	-0.01%
2023/09/14	55.1	105.99	94.8	106.10	106.00	-39.7	145,823	-0.03%
2023/09/13	42.1	101.70	29	101.72	102.00	13.1	145,987	0.01%
2023/09/12	71.2	102.23	85.7	102.32	102.00	-14.5	147,817	-0.01%
2023/09/11	170.8	103.76	164.8	101.64	102.50	6	149,199	0.00%	大買/大賣/
2023/09/08	25.1	109.48	19.9	109.97	109.00	5.2	149,315	0.00%
2023/09/07	68.3	111.43	24	111.60	110.00	44.3	150,140	0.03%
2023/09/06	15.4	113.54	57.7	113.51	113.50	-42.3	151,328	-0.03%
2023/09/05	62.4	111.40	25	111.82	112.50	37.4	152,889	0.02%
2023/09/04	111.6	111.60	41.1	112.12	112.50	70.5	153,207	0.05%	大買/
2023/09/01	185.1	112.86	128.6	110.94	109.00	56.5	153,384	0.04%	大買/大賣/
2023/08/31	40.4	110.54	109	113.46	117.00	-68.7	151,878	-0.05%	大賣/
2023/08/30	49.9	112.58	86.3	112.53	112.00	-36.3	150,388	-0.02%
2023/08/29	110.2	110.77	101.4	110.37	109.50	8.9	152,731	0.01%	大買/大賣/
2023/08/28	117.8	109.21	132.3	108.54	109.50	-14.6	153,126	-0.01%	大買/大賣/
2023/08/25	293.8	112.58	135.3	112.21	111.00	158.5	155,577	0.10%	大買/大賣/鉅額交易
2023/08/24	316.9	128.94	192.3	126.10	122.50	124.6	153,948	0.08%	大買/大賣/鉅額交易
2023/08/23	95.2	124.65	95.2	124.61	127.50	0	151,950	0.00%
2023/08/22	144	125.35	134.2	124.75	123.50	9.8	154,442	0.01%	大買/大賣/
2023/08/21	115	121.02	148.4	121.36	121.00	-33.4	155,205	-0.02%	大買/大賣/
2023/08/18	240.4	121.74	113	121.33	120.50	127.4	154,552	0.08%	大買/大賣/鉅額交易
2023/08/17	256.5	127.38	125.8	128.14	129.00	130.6	151,273	0.09%	大買/大賣/鉅額交易
2023/08/16	127.1	120.01	200.1	122.79	128.00	-73	147,325	-0.05%	大買/大賣/
2023/08/15	63.2	118.11	72.7	118.80	116.50	-9.5	145,781	-0.01%
2023/08/14	172.6	110.90	151.3	110.85	111.50	21.3	144,619	0.01%	大買/大賣/
2023/08/11	121.8	117.15	128.3	116.48	115.00	-6.5	141,921	0.00%	大買/大賣/
2023/08/10	160.7	114.92	171.2	114.07	113.50	-10.5	140,567	-0.01%	大買/大賣/
2023/08/09	242.3	121.51	157.5	121.46	120.00	84.9	137,269	0.06%	大買/大賣/
2023/08/08	214	130.00	147.1	129.96	129.00	66.8	136,528	0.05%	大買/大賣/
2023/08/07	38.2	121.58	129.2	122.38	125.00	-91	131,929	-0.07%	大賣/
2023/08/04	232.9	114.69	186.4	114.48	114.00	46.4	130,249	0.04%	大買/大賣/
2023/08/02	117.6	126.02	83.5	124.92	121.50	34.1	125,410	0.03%	大買/
2023/08/01	112.8	132.99	157	132.60	135.00	-44.2	123,181	-0.04%	大買/大賣/
2023/07/31	166.9	151.40	68.1	148.01	141.50	98.8	119,189	0.08%	大買/
2023/07/28	152.7	153.21	130.5	153.86	157.00	22.2	117,057	0.02%	大買/大賣/
2023/07/27	28.2	156.02	4.4	154.30	154.00	23.8	114,413	0.02%
2023/07/26	17	156.04	30.5	153.71	156.50	-13.5	115,335	-0.01%
2023/07/25	39.5	158.12	9.9	157.24	152.00	29.6	115,259	0.03%
2023/07/24	21.6	154.69	25.1	153.84	158.00	-3.5	115,382	0.00%
2023/07/21	6.1	145.38	22.5	140.80	147.50	-16.4	115,512	-0.01%
2023/07/20	12.8	133.34	13.5	131.02	134.50	-0.7	115,954	0.00%
2023/07/19	24.4	129.97	31.3	129.32	128.00	-6.9	116,322	-0.01%
2023/07/18	14.2	133.40	33	135.61	133.00	-18.8	116,878	-0.02%
2023/07/17	28	141.63	26.5	141.16	139.50	1.5	117,000	0.00%
2023/07/14	20.1	138.23	120.2	139.25	142.00	-100.1	118,026	-0.08%	大賣/
2023/07/13	251.9	132.49	168	133.01	132.00	83.9	117,676	0.07%	大買/大賣/
2023/07/12	122	121.07	102.1	122.76	124.00	19.9	114,566	0.02%	大買/大賣/
2023/07/11	48	108.92	126.6	111.26	113.00	-78.6	112,635	-0.07%	大賣/
2023/07/10	75.5	105.17	111	104.94	103.00	-35.5	111,414	-0.03%	大賣/
2023/07/07	128.2	107.17	135.7	106.22	106.00	-7.5	110,867	-0.01%	大買/大賣/
2023/07/06	124.6	106.46	127.3	107.01	105.50	-2.7	109,008	0.00%	大買/大賣/
2023/07/05	188.8	101.41	137.7	102.18	102.50	51.1	107,848	0.05%	大買/大賣/
2023/07/04	41.1	101.59	68.8	103.14	105.00	-27.8	106,113	-0.03%
2023/07/03	97.6	95.69	70.1	96.15	95.70	27.6	105,150	0.03%
2023/06/30	128.8	87.80	170.9	89.06	90.80	-42.1	104,322	-0.04%	大買/大賣/
2023/06/29	78	81.63	75.9	82.45	83.60	2.2	103,396	0.00%
2023/06/28	74.5	81.27	102.2	80.35	78.70	-27.7	101,949	-0.03%	大賣/
2023/06/27	110.6	80.85	57	80.04	79.60	53.6	100,933	0.05%	大買/
2023/06/26	126.7	81.33	64.1	82.27	82.80	62.6	100,256	0.06%	大買/
2023/06/21	118.8	81.53	176.6	82.13	84.10	-57.8	99,270	-0.06%	大買/大賣/
2023/06/20	41.2	77.33	58.3	77.88	77.70	-17.1	97,590	-0.02%
2023/06/19	73.5	79.95	79.3	79.65	78.40	-5.8	96,478	-0.01%
2023/06/16	117.3	80.66	123.4	80.79	80.20	-6.1	95,723	-0.01%	大買/大賣/
2023/06/15	180.5	79.65	99.5	79.39	80.20	81	93,255	0.09%	大買/
2023/06/14	95	75.35	134.5	75.38	76.70	-39.5	90,825	-0.04%	大賣/
2023/06/13	58.1	71.87	99.8	71.71	71.80	-41.7	87,985	-0.05%
2023/06/12	130.2	71.44	49.6	71.59	70.70	80.5	86,804	0.09%	大買/
2023/06/09	87.1	71.43	119.3	71.61	73.00	-32.2	84,944	-0.04%	大賣/
2023/06/08	82.7	69.33	75	69.20	68.00	7.7	82,605	0.01%
2023/06/07	94.7	69.74	90.1	69.15	68.60	4.6	81,273	0.01%
2023/06/06	42.8	70.97	47.1	70.76	70.60	-4.3	79,813	-0.01%
2023/06/05	66.1	71.31	54	71.45	71.00	12.1	79,062	0.02%
2023/06/02	125.3	73.41	159.1	73.12	71.10	-33.8	77,459	-0.04%	大買/大賣/
2023/06/01	93	66.19	111.4	67.45	69.40	-18.4	73,617	-0.02%	大賣/
2023/05/31	77.5	66.54	57.9	66.65	66.70	19.6	71,367	0.03%
2023/05/30	124.9	67.17	126	67.66	66.30	-1.1	66,044	0.00%	大買/大賣/
2023/05/29	132.5	68.10	85.2	68.23	68.00	47.3	63,640	0.07%	大買/
2023/05/26	231.3	64.69	200.4	65.77	65.00	30.9	60,859	0.05%	大買/大賣/
2023/05/25	67.1	59.82	150.5	60.50	61.70	-83.4	56,693	-0.15%	大賣/
2023/05/24	78	55.20	47.2	55.70	56.10	30.9	53,445	0.06%
2023/05/23	25.2	54.00	30	53.83	53.60	-4.8	51,926	-0.01%
2023/05/22	32.7	52.97	13.3	52.98	52.70	19.4	50,829	0.04%
2023/05/19	25	51.88	141.8	52.20	53.20	-116.8	49,902	-0.23%	大賣/鉅額交易
2023/05/18	37	50.96	55	50.87	50.60	-18	48,118	-0.04%
2023/05/17	25	49.50	24.2	49.47	49.45	0.8	46,770	0.00%
2023/05/16	41	48.75	72.1	48.56	48.45	-31.1	45,829	-0.07%
2023/05/15	69.1	49.13	26.2	48.95	48.50	42.9	44,747	0.10%
2023/05/12	97.3	47.83	137.3	48.18	50.10	-40	43,504	-0.09%	大賣/
2023/05/11	30.3	47.61	41	47.90	47.50	-10.7	40,848	-0.03%
2023/05/10	52.5	48.11	24	48.48	48.10	28.5	40,176	0.07%
2023/05/09	87.1	48.96	98.2	49.52	50.00	-11.1	39,277	-0.03%
2023/05/08	67.4	50.05	68.3	50.09	49.90	-0.9	38,509	0.00%
2023/05/05	54.1	49.52	37.7	49.18	49.15	16.4	37,793	0.04%
2023/05/04	45.1	48.67	31	49.55	49.55	14.1	37,416	0.04%
2023/05/03	51.7	49.26	35.5	48.91	48.95	16.2	36,729	0.04%
2023/05/02	63.1	49.18	137.1	49.48	50.10	-74.1	36,394	-0.20%	大賣/
2023/04/28	37.5	46.05	47	46.21	46.50	-9.5	35,295	-0.03%
2023/04/27	71.5	45.64	77	46.11	46.00	-5.5	34,667	-0.02%
2023/04/26	36	44.52	62	44.70	45.00	-26	33,828	-0.08%
2023/04/25	69	44.44	66.1	43.70	43.70	2.9	32,985	0.01%
2023/04/24	69	45.68	75	46.13	46.20	-6	31,630	-0.02%
2023/04/21	42.3	44.70	65.1	44.47	44.50	-22.9	30,785	-0.07%
2023/04/20	45	45.45	27	45.77	45.80	18	29,599	0.06%
2023/04/19	65	45.85	50.4	46.03	45.65	14.6	28,817	0.05%
2023/04/18	6.4	43.83	30	43.45	43.45	-23.7	27,272	-0.09%
2023/04/17	16	44.68	19	44.51	44.20	-3	26,654	-0.01%
2023/04/14	29.2	44.77	17.5	44.32	43.95	11.7	26,180	0.04%
2023/04/13	45.7	44.45	21.2	44.34	44.45	24.5	25,236	0.10%
2023/04/12	31	44.62	30.3	44.73	45.15	0.8	24,386	0.00%
2023/04/11	49.6	43.57	29	43.44	43.45	20.6	23,306	0.09%
2023/04/10	40.1	42.43	68.1	42.33	43.40	-28	22,753	-0.12%
2023/04/07	12	40.80	3.1	41.15	40.60	8.9	21,414	0.04%
2023/04/06	30.2	41.24	13	41.06	41.40	17.2	20,966	0.08%
2023/03/31	78.1	41.51	61	41.61	41.85	17.1	20,410	0.08%
2023/03/30	55	40.80	77	40.97	41.60	-22	19,804	-0.11%
2023/03/29	23	39.41	38	39.18	39.55	-15	18,541	-0.08%
2023/03/28	58.3	39.75	80	39.63	39.40	-21.8	18,323	-0.12%
2023/03/27	24.5	40.69	23.9	40.90	41.20	0.5	18,137	0.00%
2023/03/24	44.3	39.54	57	39.27	40.00	-12.7	17,776	-0.07%
2023/03/23	17.2	39.22	38.4	39.25	39.65	-21.2	16,814	-0.13%
2023/03/22	31.1	38.01	55.3	37.85	38.20	-24.2	15,790	-0.15%
2023/03/21	72.5	37.28	46.8	37.39	37.55	25.8	15,307	0.17%
2023/03/20	1	35.30	10	35.71	35.90	-9	14,354	-0.06%
2023/03/17	13	34.91	10	34.96	34.95	3	14,196	0.02%
2023/03/16	4	34.50	13	34.52	34.55	-9	13,982	-0.06%
2023/03/15	19	34.23	62	34.46	34.50	-43	13,837	-0.31%
2023/03/14	5.1	33.60	21	33.61	33.55	-15.9	13,442	-0.12%
2023/03/13	2	33.35	9	33.25	33.65	-7	13,450	-0.05%
2023/03/10	5	33.45	3.1	33.58	33.60	1.9	13,325	0.01%
2023/03/09	14.2	33.76	31.2	33.87	33.95	-17.1	13,293	-0.13%
2023/03/08	0.1	33.30	56	33.65	33.80	-55.9	13,102	-0.43%
2023/03/07	1.5	33.07	7	33.15	33.15	-5.5	12,831	-0.04%
2023/03/06	1.1	32.71	1	32.75	32.85	0.1	12,700	0.00%
2023/03/03	1.2	32.46	6	32.60	32.65	-4.8	12,665	-0.04%
2023/03/02	0	0.00	2	32.28	32.35	-2	12,673	-0.02%
2023/03/01	4	32.24	3	32.60	32.55	1	12,625	0.01%
2023/02/24	55	33.13	57	33.02	33.15	-2	12,354	-0.02%
2023/02/23	31.2	32.20	17	32.12	32.20	14.2	11,845	0.12%
2023/02/22	0	0.00	4	31.70	31.75	-4	11,623	-0.03%
2023/02/21	1.1	31.75	1	31.75	31.75	0.1	11,700	0.00%
2023/02/20	1.1	31.65	3	31.70	31.70	-1.9	11,823	-0.02%
2023/02/17	1	31.50	0	0.00	31.65	1	11,955	0.01%
2023/02/16	0	0.00	1	31.60	31.50	-1	12,054	-0.01%
2023/02/14	0.1	31.75	7	31.86	31.75	-6.9	12,160	-0.06%
2023/02/13	0	0.00	8.4	31.64	31.70	-8.4	12,208	-0.07%
2023/02/10	0	0.00	10	31.48	31.20	-10	12,266	-0.08%
2023/02/09	0.1	31.50	28	31.45	31.80	-27.9	12,478	-0.22%
2023/02/08	0	0.00	4	31.94	31.90	-4	12,584	-0.03%
2023/02/07	2	31.88	8	31.91	31.95	-6	12,556	-0.05%
2023/02/06	0	0.00	8.4	31.88	31.95	-8.4	12,536	-0.07%
2023/02/03	1	31.70	19	31.84	31.95	-18	12,466	-0.14%
2023/02/02	1	31.70	9	31.71	31.80	-8	12,352	-0.06%
2023/02/01	7.1	31.37	4.5	31.33	31.40	2.6	12,154	0.02%
2023/01/31	0	0.00	31.5	31.36	31.50	-31.5	12,085	-0.26%
2023/01/30	2	30.90	213	30.92	31.20	-211	11,639	-1.81%	大賣/鉅額交易
2023/01/17	0	0.00	4	30.13	30.20	-4	11,224	-0.04%
2023/01/16	3	29.98	2.2	30.14	30.10	0.8	11,192	0.01%
2023/01/13	0	0.00	10	30.18	30.20	-10	11,160	-0.09%
2023/01/12	0	0.00	3	30.07	30.10	-3	11,461	-0.03%
2023/01/11	0	0.00	12	30.21	30.30	-12	11,486	-0.10%
2023/01/10	3	30.20	6	30.09	30.15	-3	11,454	-0.03%
2023/01/09	1.1	29.94	6	29.94	30.00	-4.9	11,397	-0.04%
2023/01/06	1	29.45	1.1	29.44	29.30	-0.1	11,294	0.00%
2023/01/05	0	0.00	5	29.35	29.50	-5	11,305	-0.04%
2023/01/03	2	29.03	4	29.19	29.20	-2	11,411	-0.02%
2022/12/29	2	28.90	3	29.08	29.45	-1	11,320	-0.01%
2022/12/28	2	29.10	2	29.30	29.30	0	11,333	0.00%
2022/12/26	0	0.00	5	29.66	29.65	-5	11,466	-0.04%
2022/12/23	2	29.70	2	29.95	29.90	0	11,554	0.00%
2022/12/22	0	0.00	12	30.25	30.15	-12	11,599	-0.10%
2022/12/21	0	0.00	6	30.10	30.05	-6	11,359	-0.05%
2022/12/20	1	30.55	31.7	30.24	30.10	-30.7	11,021	-0.28%
2022/12/19	19	29.55	66	30.39	30.50	-47	10,535	-0.45%
2022/12/16	0	0.00	52	29.59	30.00	-52	9,847	-0.53%
2022/12/15	0	0.00	3	29.20	29.30	-3	9,325	-0.03%
2022/12/14	0	0.00	13	28.96	29.15	-13	9,391	-0.14%
2022/12/13	0	0.00	6	28.86	28.90	-6	9,446	-0.06%
2022/12/12	0	0.00	4	28.31	28.50	-4	9,340	-0.04%
2022/12/09	1	28.30	6	28.25	28.40	-5	9,552	-0.05%
2022/12/08	0	0.00	37	27.77	27.80	-37	9,404	-0.39%
2022/12/07	4	27.23	0	0.00	27.30	4	9,349	0.04%
2022/12/06	0	0.00	1	27.40	27.50	-1	9,356	-0.01%
2022/12/05	8	27.43	15	27.35	27.35	-7	9,314	-0.08%
2022/12/01	7	27.54	1	27.90	27.50	6	9,279	0.06%
2022/11/30	17	27.51	0	0.00	27.65	17	9,253	0.18%
2022/11/29	0	0.00	4	27.51	27.65	-4	9,274	-0.04%
2022/11/28	4	27.13	0	0.00	27.10	4	9,222	0.04%
2022/11/23	0	0.00	2	27.25	27.50	-2	9,397	-0.02%
2022/11/22	0	0.00	2	27.40	27.40	-2	9,486	-0.02%
2022/11/18	4	27.68	2	27.65	27.65	2	9,511	0.02%
2022/11/17	1	27.50	0	0.00	27.95	1	9,526	0.01%
2022/11/16	0	0.00	1	27.50	27.70	-1	9,458	-0.01%
2022/11/15	0	0.00	1	27.50	27.55	-1	9,377	-0.01%
2022/11/11	8	27.34	2	27.40	27.50	6	9,163	0.07%
2022/11/10	0	0.00	1	27.20	27.20	-1	8,994	-0.01%
2022/11/09	3	27.13	5	27.29	27.35	-2	9,062	-0.02%
2022/11/08	1	27.25	31	27.20	27.25	-30	9,048	-0.33%
2022/11/07	18	26.59	0	0.00	26.80	18	8,928	0.20%
2022/11/04	19	25.26	1	25.40	25.35	18	8,804	0.20%
2022/10/31	0	0.00	5	26.06	26.05	-5	9,028	-0.06%
2022/10/28	8	25.82	0	0.00	25.80	8	9,060	0.09%
2022/10/27	1	25.80	0	0.00	26.00	1	9,140	0.01%
2022/10/26	11	26.02	0	0.00	25.85	11	9,207	0.12%
2022/10/25	5	26.20	0	0.00	25.95	5	9,235	0.05%
2022/10/24	4	26.30	13	26.25	26.15	-9	9,249	-0.10%
2022/10/21	3.1	26.09	1	26.10	26.10	2.1	9,298	0.02%
2022/10/20	10	25.70	1	25.75	26.35	9	9,352	0.10%
2022/10/19	0.2	26.35	0	0.00	26.20	0.2	9,006	0.00%
2022/10/18	5	26.25	0	0.00	26.20	5	8,926	0.06%
2022/10/17	1	26.35	0.4	26.60	26.60	0.6	8,831	0.01%
2022/10/14	1	26.45	0.1	26.60	26.55	0.9	8,746	0.01%
2022/10/13	11	26.50	0	0.00	26.50	11	8,757	0.13%
2022/10/12	0	0.00	1.1	26.36	26.50	-1.1	8,748	-0.01%
2022/10/11	0.1	26.70	4	26.30	26.30	-3.9	8,716	-0.04%
2022/10/06	1.1	27.05	0	0.00	27.00	1.1	8,712	0.01%
2022/10/05	5	27.19	1	27.10	27.10	4	8,782	0.05%
2022/10/04	1	27.05	5	27.28	27.10	-4	8,827	-0.05%
2022/10/03	0	0.00	1	26.40	26.75	-1	8,819	-0.01%
2022/09/30	1	26.70	1	26.70	26.55	0	8,859	0.00%
2022/09/29	1	26.95	3.1	27.29	27.35	-2.1	8,855	-0.02%
2022/09/28	1	26.85	0	0.00	26.85	1	9,189	0.01%
2022/09/27	3	26.85	3	26.80	26.85	0	9,365	0.00%
2022/09/26	4	26.81	1	26.80	26.95	3	9,479	0.03%
2022/09/23	3	27.30	0	0.00	27.25	3	9,602	0.03%
2022/09/22	10	27.35	1	27.40	27.25	9	9,861	0.09%
2022/09/21	0.1	27.65	0	0.00	27.40	0.1	9,831	0.00%
2022/09/16	15	27.03	4	27.05	27.35	11	9,314	0.12%
2022/09/14	1	27.45	5	27.43	27.40	-4	9,045	-0.04%
2022/09/12	8	27.49	4	27.43	27.40	4	9,175	0.04%
2022/09/08	2.1	26.78	0	0.00	27.20	2.1	9,338	0.02%
2022/09/07	2	26.73	3	26.70	26.75	-1	9,324	-0.01%
2022/09/06	3.6	26.98	2	27.05	26.95	1.6	9,343	0.02%
2022/09/05	4	27.11	0	0.00	27.15	4	9,307	0.04%
2022/09/02	4	27.48	9	27.50	27.30	-5	9,268	-0.05%
2022/09/01	1.1	27.36	0	0.00	27.45	1.1	9,245	0.01%
2022/08/31	2	27.65	0	0.00	27.70	2	9,214	0.02%
2022/08/30	2	27.50	0	0.00	27.50	2	9,167	0.02%
2022/08/29	5	27.37	0	0.00	27.35	5	9,085	0.06%
2022/08/26	0	0.00	0.1	28.00	28.05	-0.1	9,017	0.00%
2022/08/25	0.3	27.95	15	28.00	27.95	-14.7	9,016	-0.16%
2022/08/24	3	27.98	0	0.00	27.85	3	9,036	0.03%
2022/08/23	1	28.00	0	0.00	28.15	1	9,089	0.01%
2022/08/22	1	28.15	4	28.38	28.20	-3	9,079	-0.03%
2022/08/19	2	28.40	5.1	28.44	28.50	-3.1	9,069	-0.03%
2022/08/18	1.5	28.18	1	28.20	28.35	0.5	9,070	0.01%
2022/08/17	1	28.10	1	28.10	28.35	0	9,096	0.00%
2022/08/16	1	27.95	2	28.00	28.20	-1	9,090	-0.01%
2022/08/15	11	27.90	5	27.91	27.90	6	9,039	0.07%
2022/08/12	0	0.00	8	28.41	28.65	-8	8,959	-0.09%
2022/08/11	3.5	28.17	7	28.30	28.40	-3.5	8,965	-0.04%
2022/08/10	1	28.05	1.3	28.08	28.15	-0.3	8,842	0.00%
2022/08/09	3	27.87	7	27.94	28.00	-4	8,789	-0.05%
2022/08/08	1	27.55	0	0.00	27.65	1	8,686	0.01%
2022/08/05	2	26.90	8	27.14	27.35	-6	8,636	-0.07%
2022/08/04	0.1	26.70	0	0.00	26.70	0.1	8,585	0.00%
2022/08/03	2	26.55	2	26.80	26.85	0	8,611	0.00%
2022/08/01	4	26.20	2	26.28	26.30	2	9,017	0.02%
2022/07/29	1	26.35	5	26.35	26.50	-4	9,047	-0.04%
2022/07/28	1	25.95	3	26.25	26.35	-2	9,031	-0.02%
2022/07/27	1	25.70	0	0.00	26.00	1	8,975	0.01%
2022/07/22	0.3	25.10	0	0.00	25.10	0.3	9,154	0.00%
2022/07/20	3	25.02	1	25.10	24.90	2	9,412	0.02%
2022/07/19	3	24.55	0	0.00	24.65	3	9,608	0.03%
2022/07/18	4	24.45	0	0.00	24.50	4	9,641	0.04%
2022/07/15	1	24.10	0	0.00	24.45	1	9,614	0.01%
2022/07/14	3	24.38	0	0.00	24.30	3	9,570	0.03%
2022/07/13	2	24.00	2.2	24.35	23.95	-0.2	9,570	0.00%
2022/07/12	7	24.09	8	23.95	23.95	-1	9,525	-0.01%
2022/07/11	12	24.57	1	24.55	24.45	11	9,411	0.12%
2022/07/08	6	24.11	0	0.00	24.05	6	9,294	0.06%
2022/07/07	3	23.48	0	0.00	23.60	3	9,233	0.03%
2022/07/06	27.1	23.55	3	23.72	23.40	24.1	9,172	0.26%
2022/07/05	16.9	26.19	2	26.00	26.25	14.9	8,734	0.17%
2022/07/04	1	26.35	1	26.30	26.30	0	8,555	0.00%
2022/07/01	6	26.49	5	26.50	26.35	1	8,570	0.01%
2022/06/30	24.1	26.80	1	26.70	26.70	23.1	8,398	0.27%
2022/06/29	14	27.72	0	0.00	27.65	14	8,141	0.17%
2022/06/28	2	28.18	0	0.00	28.30	2	8,119	0.02%
2022/06/27	2.5	28.46	1	28.50	28.45	1.5	8,146	0.02%
2022/06/24	1	28.40	3	28.60	28.70	-2	8,126	-0.02%
2022/06/23	4	28.19	1	28.20	28.15	3	8,119	0.04%
2022/06/21	0	0.00	3	28.80	28.75	-3	8,161	-0.04%
2022/06/20	5	28.25	5	28.60	28.20	0	8,198	0.00%
2022/06/17	7	28.47	12	28.93	28.95	-5	8,162	-0.06%
2022/06/16	2	28.80	0	0.00	28.85	2	8,147	0.02%
2022/06/15	1	28.85	0	0.00	28.90	1	8,172	0.01%
2022/06/13	3	28.35	2	28.33	28.45	1	8,367	0.01%
2022/06/10	1	28.45	6	28.80	28.80	-5	8,385	-0.06%
2022/06/09	0	0.00	1	28.90	28.75	-1	8,437	-0.01%
2022/06/08	11	28.60	1	28.65	28.65	10	8,456	0.12%
2022/06/07	3.1	28.55	0	0.00	28.55	3.1	8,551	0.04%
2022/06/06	5	28.70	0	0.00	28.55	5	8,762	0.06%
2022/06/02	3	28.55	0	0.00	28.80	3	8,880	0.03%
2022/06/01	4	28.64	7	28.58	28.60	-3	9,181	-0.03%
2022/05/31	3	28.30	1	28.50	28.40	2	9,331	0.02%
2022/05/30	0	0.00	9	28.15	28.20	-9	9,486	-0.09%
2022/05/27	3	27.72	0	0.00	27.65	3	9,786	0.03%
2022/05/26	2	27.45	3	27.55	27.35	-1	10,328	-0.01%
2022/05/25	1	27.25	1	27.50	27.25	0	14,865	0.00%
2022/05/24	1	27.30	1	27.35	27.30	0	15,680	0.00%
2022/05/23	3	27.68	0	0.00	27.60	3	16,041	0.02%
2022/05/20	3	27.82	0	0.00	27.80	3	16,292	0.02%
2022/05/19	13	27.86	4	27.86	28.05	9	16,453	0.05%
2022/05/18	19	27.86	0	0.00	27.85	19	16,634	0.11%
2022/05/17	6	27.80	1	27.90	27.85	5	16,654	0.03%
2022/05/13	2.4	27.06	0	0.00	27.15	2.4	17,090	0.01%
2022/05/12	8.2	27.09	2	27.10	27.00	6.2	17,210	0.04%
2022/05/11	2	27.38	1	27.30	27.30	1	17,331	0.01%
2022/05/10	20	27.12	1	27.10	27.40	19	17,953	0.11%
2022/05/09	26.1	27.74	11	27.75	27.70	15.1	18,037	0.08%
2022/05/06	2	28.78	1.5	28.88	29.05	0.5	18,036	0.00%
2022/05/05	0	0.00	2	29.03	29.15	-2	18,217	-0.01%
2022/05/04	1	28.75	0	0.00	28.80	1	18,422	0.01%
2022/05/03	1	28.40	0	0.00	28.65	1	18,862	0.01%
2022/04/29	6	28.48	0	0.00	28.50	6	19,259	0.03%
2022/04/28	0.1	28.25	0	0.00	28.40	0.1	19,548	0.00%
2022/04/27	9	28.48	4	28.45	28.25	5	20,025	0.02%
2022/04/25	30	28.74	0	0.00	28.60	30	20,981	0.14%
2022/04/22	3	29.13	2	29.13	29.10	1	20,926	0.00%
2022/04/21	1	29.30	0	0.00	29.30	1	20,976	0.00%
2022/04/20	10	29.15	1	29.35	29.15	9	21,222	0.04%
2022/04/18	1	29.30	0	0.00	29.35	1	21,638	0.00%
2022/04/14	3	29.43	0	0.00	29.50	3	21,752	0.01%
2022/04/13	13.7	29.29	1	29.25	29.40	12.7	21,823	0.06%
2022/04/12	6	29.07	0	0.00	29.00	6	21,825	0.03%
2022/04/11	7	29.13	1	29.40	29.05	6	21,787	0.03%
2022/04/08	28	29.20	7	29.35	29.15	21	21,735	0.10%
2022/04/07	19.2	29.66	0	0.00	29.25	19.2	21,684	0.09%
2022/04/06	6	29.84	0	0.00	29.80	6	21,532	0.03%
2022/03/31	1	29.75	0	0.00	29.75	1	21,547	0.00%
2022/03/30	5	29.85	1	29.90	29.85	4	21,445	0.02%
2022/03/29	3	29.83	1	29.80	29.80	2	21,425	0.01%
2022/03/28	3	29.92	0.8	30.00	29.95	2.2	21,459	0.01%
2022/03/25	2	29.95	1	29.90	29.85	1	21,537	0.00%
2022/03/24	22	29.69	5	29.60	29.70	17	21,579	0.08%
2022/03/23	25.2	29.86	0	0.00	29.80	25.2	21,573	0.12%
2022/03/22	3	30.00	0.3	30.15	30.00	2.7	21,462	0.01%
2022/03/21	3	30.08	6	30.02	30.05	-3	21,350	-0.01%
2022/03/18	5	29.65	1	29.70	29.75	4	21,183	0.02%
2022/03/17	7	29.59	0.3	29.63	29.60	6.7	21,161	0.03%
2022/03/16	7	29.21	1	29.45	29.50	6	20,999	0.03%
2022/03/15	9	29.45	3	29.65	29.35	6	20,977	0.03%
2022/03/14	18	29.58	2	29.70	29.65	16	20,942	0.08%
2022/03/11	2	29.48	1	29.50	29.50	1	20,957	0.00%
2022/03/10	5.3	29.37	1	29.35	29.45	4.3	20,969	0.02%
2022/03/09	7	28.87	0	0.00	28.80	7	20,932	0.03%
2022/03/08	1.2	29.00	4	28.84	28.95	-2.8	20,708	-0.01%
2022/03/07	57.4	28.95	10	29.05	28.90	47.4	20,692	0.23%
2022/03/04	6.2	29.45	2	29.50	29.50	4.2	20,859	0.02%
2022/03/03	4	29.40	6	29.45	29.50	-2	20,771	-0.01%
2022/03/02	10	29.22	3	29.33	29.35	7	20,565	0.03%
2022/03/01	22	29.52	0.1	29.55	29.35	21.9	20,298	0.11%
2022/02/25	14.1	29.23	4	29.24	29.40	10.1	19,738	0.05%
2022/02/24	58.8	29.26	9.7	29.36	29.25	49.1	15,179	0.32%
2022/02/23	17	30.08	0	0.00	30.00	17	14,379	0.12%
2022/02/22	35	30.11	0	0.00	30.25	35	14,076	0.25%
2022/02/21	4	30.28	2.1	30.23	30.30	1.9	13,822	0.01%
2022/02/18	3.1	30.22	5	30.25	30.30	-1.9	13,645	-0.01%
2022/02/17	3	30.48	0	0.00	30.60	3	13,443	0.02%
2022/02/16	8	30.37	2	30.65	30.40	6	13,387	0.04%
2022/02/15	16	30.25	7	30.23	30.65	9	13,191	0.07%
2022/02/14	30	30.46	1	30.65	30.30	29	12,885	0.23%
2022/02/11	1.5	30.87	4.1	30.83	31.00	-2.6	12,731	-0.02%
2022/02/10	46	30.71	17	30.66	30.80	29	12,609	0.23%
2022/02/09	2	31.87	68	31.74	32.00	-66	12,229	-0.54%
2022/02/08	11	31.85	41	31.97	32.00	-30	12,001	-0.25%
2022/02/07	11	31.34	3.5	31.41	31.60	7.5	11,987	0.06%
2022/01/26	24	31.30	10	31.29	31.35	14	11,803	0.12%
2022/01/25	4.1	31.37	43	31.47	31.60	-38.9	11,590	-0.34%
2022/01/24	7	31.35	17	31.16	31.45	-10	11,204	-0.09%
2022/01/21	90	31.13	31	30.99	31.25	59	10,801	0.55%
2022/01/20	13	31.06	27.5	31.27	31.50	-14.5	10,475	-0.14%
2022/01/19	19	30.78	27.8	31.04	30.95	-8.8	9,896	-0.09%
2022/01/18	3.1	29.97	5	29.99	30.00	-1.9	8,844	-0.02%
2022/01/17	8	30.08	1	30.10	30.15	7	8,720	0.08%
2022/01/14	6	29.75	5	29.90	29.85	1	8,630	0.01%
2022/01/13	14	29.60	31.4	29.86	30.00	-17.4	8,751	-0.20%
2022/01/12	10	29.66	20	29.59	29.75	-10	8,633	-0.12%
2022/01/11	2	29.20	31	29.20	29.35	-29	8,401	-0.35%
2022/01/10	21	29.23	0	0.00	29.10	21	8,222	0.26%
2022/01/07	1	29.00	0	0.00	29.05	1	8,195	0.01%
2022/01/06	1.1	28.95	0	0.00	28.95	1.1	8,183	0.01%
2022/01/05	2	29.08	0	0.00	29.05	2	8,214	0.02%
2022/01/04	0.1	29.15	2	29.05	29.10	-1.9	8,331	-0.02%
2022/01/03	0.1	29.20	12	29.11	29.00	-11.9	8,450	-0.14%
2021/12/30	11	29.25	0	0.00	29.15	11	8,766	0.13%
2021/12/29	1	29.20	73	29.25	29.25	-72	8,830	-0.82%
2021/12/28	0	0.00	12	29.15	29.20	-12	8,874	-0.14%
2021/12/27	2	29.10	1	29.10	29.20	1	8,883	0.01%
2021/12/24	3	29.07	22	29.20	29.10	-19	8,970	-0.21%
2021/12/23	5	29.00	0	0.00	28.95	5	8,972	0.06%
2021/12/22	4	29.04	1	29.00	28.95	3	9,038	0.03%
2021/12/21	1	28.95	1.3	29.08	28.95	-0.3	8,999	0.00%
2021/12/20	15.1	28.93	0	0.00	28.90	15.1	8,949	0.17%
2021/12/16	11	28.94	1	28.90	29.05	10	8,842	0.11%
2021/12/15	2	28.90	0	29.05	29.00	2	8,920	0.02%
2021/12/14	5.5	28.95	4	28.90	29.00	1.5	9,055	0.02%
2021/12/13	13	29.24	4	29.45	29.00	9	9,093	0.10%
2021/12/10	1	29.20	8	29.20	29.25	-7	9,183	-0.08%
2021/12/08	1	29.20	0	0.00	29.20	1	9,224	0.01%
2021/12/07	2	29.15	3	29.10	29.35	-1	9,211	-0.01%
2021/12/06	2	28.93	2	29.03	29.30	0	9,161	0.00%
2021/12/03	0	0.00	5	29.26	29.15	-5	9,194	-0.05%
2021/12/02	2	29.20	1	29.15	29.15	1	9,150	0.01%
2021/12/01	10	29.16	15.2	29.08	29.30	-5.2	9,177	-0.06%
2021/11/30	10	29.20	9	29.74	28.60	1	9,029	0.01%
2021/11/29	9	28.99	10	28.90	29.30	-1	8,533	-0.01%
2021/11/26	7	29.29	23	29.39	29.15	-16	8,478	-0.19%
2021/11/25	2	29.60	4	29.55	29.65	-2	8,556	-0.02%
2021/11/24	2	29.13	8	29.23	29.35	-6	8,523	-0.07%
2021/11/23	1	29.05	12	29.10	29.10	-11	8,519	-0.13%
2021/11/22	6.1	29.28	4	29.28	29.40	2.1	8,569	0.02%
2021/11/19	1	29.15	0	0.00	29.20	1	8,606	0.01%
2021/11/18	0	0.00	1.2	28.82	28.80	-1.2	8,619	-0.01%
2021/11/17	4.9	28.88	1	28.85	28.80	3.9	8,680	0.05%
2021/11/16	5	28.70	3	28.80	29.05	2	8,713	0.02%
2021/11/15	3	28.78	0	0.00	28.75	3	8,784	0.03%
2021/11/12	0	0.00	1	28.80	28.80	-1	8,839	-0.01%
2021/11/11	3	28.70	0	0.00	28.65	3	8,921	0.03%
2021/11/10	6	28.68	0	0.00	28.95	6	9,163	0.07%
2021/11/09	2	28.68	4	28.80	28.85	-2	9,297	-0.02%
2021/11/08	23	28.49	18	28.59	28.45	5	9,288	0.05%
2021/11/05	4	29.38	2	29.50	29.55	2	9,167	0.02%
2021/11/04	10	29.69	11	29.64	29.80	-1	9,214	-0.01%
2021/11/03	3	29.13	1	29.25	29.30	2	9,028	0.02%
2021/11/02	1	29.20	9	29.19	29.20	-8	9,382	-0.09%
2021/11/01	7	28.89	14.4	29.19	29.10	-7.4	9,537	-0.08%
2021/10/29	11	29.18	3	29.12	29.20	8	9,619	0.08%
2021/10/28	29	29.33	16.3	29.30	29.35	12.8	9,800	0.13%
2021/10/27	2	29.18	0	0.00	29.35	2	9,985	0.02%
2021/10/26	0	0.00	4	29.19	29.30	-4	10,226	-0.04%
2021/10/22	0	0.00	5	29.27	29.25	-5	10,483	-0.05%
2021/10/21	6	29.18	1	29.15	29.10	5	10,481	0.05%
2021/10/20	2	28.85	4.1	28.81	28.90	-2.1	10,426	-0.02%
2021/10/19	1	28.40	5	28.41	28.50	-4	10,454	-0.04%
2021/10/18	7	28.46	11.1	28.56	28.35	-4.1	10,711	-0.04%
2021/10/15	6	28.59	6	28.60	28.70	0	12,208	0.00%
2021/10/14	4	28.54	4	28.58	28.40	0	12,692	0.00%
2021/10/13	17.3	28.72	8	28.68	28.70	9.3	12,980	0.07%
2021/10/12	1	27.95	1	28.70	28.70	0	13,135	0.00%
2021/10/08	1	28.60	5	28.43	28.40	-4	13,243	-0.03%
2021/10/07	18	28.28	24.4	28.34	28.35	-6.4	13,279	-0.05%
2021/10/06	2	27.40	0	0.00	27.55	2	13,170	0.02%
2021/10/05	6	27.14	1	27.10	27.40	5	13,192	0.04%
2021/10/04	7	27.19	0	0.00	27.15	7	13,283	0.05%
2021/10/01	4	27.31	0	0.00	27.45	4	13,427	0.03%
2021/09/30	0	0.00	3	27.35	27.50	-3	13,451	-0.02%
2021/09/29	11	27.26	0	0.00	27.25	11	13,541	0.08%
2021/09/28	6	27.63	3	27.68	27.70	3	13,644	0.02%
2021/09/27	1	27.60	6	27.69	27.60	-5	13,995	-0.04%
2021/09/24	3	27.68	0	0.00	27.70	3	14,038	0.02%
2021/09/23	1	27.70	7	27.62	27.75	-6	14,059	-0.04%
2021/09/22	7	27.31	4	27.25	27.40	3	14,101	0.02%
2021/09/17	17	27.69	6	27.71	27.70	11	14,159	0.08%
2021/09/16	10	27.68	40	27.85	27.70	-30	14,152	-0.21%
2021/09/15	11	27.50	2	27.73	27.75	9	14,166	0.06%
2021/09/14	1	27.30	1	27.25	27.20	0	14,033	0.00%
2021/09/13	11.2	27.03	0	0.00	27.05	11.2	14,016	0.08%
2021/09/10	2	27.15	4	27.10	27.15	-2	14,056	-0.01%
2021/09/09	7	27.07	0	0.00	27.10	7	14,211	0.05%
2021/09/08	9	27.26	2	27.25	27.20	7	14,292	0.05%
2021/09/07	2	27.40	3	27.50	27.45	-1	14,376	-0.01%
2021/09/06	4	27.69	0	0.00	27.55	4	14,502	0.03%
2021/09/03	1.1	27.60	1	27.60	27.55	0.1	14,530	0.00%
2021/09/02	4	27.51	1	27.60	27.50	3	14,725	0.02%
2021/09/01	4	27.55	2	27.60	27.55	2	14,856	0.01%
2021/08/31	9	27.46	15	27.50	27.40	-6	14,874	-0.04%
2021/08/30	4	27.50	2	27.45	27.65	2	14,854	0.01%
2021/08/27	4	27.43	2	27.50	27.50	2	14,902	0.01%
2021/08/26	3	27.35	0	0.00	27.35	3	14,962	0.02%
2021/08/25	34	27.73	21	27.65	27.75	13	15,092	0.09%
2021/08/24	4	27.53	0	0.00	27.60	4	15,225	0.03%
2021/08/23	10	26.99	3	27.03	26.95	7	15,310	0.05%
2021/08/20	2	26.83	2	26.95	26.90	0	15,435	0.00%
2021/08/19	30	26.63	0	0.00	26.70	30	16,216	0.18%
2021/08/18	27	26.68	13	26.95	27.00	14	16,212	0.09%
2021/08/17	18	26.83	2	26.80	26.75	16	16,279	0.10%
2021/08/16	11.7	26.87	10	26.89	26.70	1.7	16,316	0.01%
2021/08/13	7	27.19	4	27.13	27.15	3	16,292	0.02%
2021/08/12	3	27.20	1	27.35	27.35	2	16,283	0.01%
2021/08/11	7.2	27.25	4	27.25	27.20	3.2	16,355	0.02%
2021/08/10	10	27.11	0	0.00	27.20	10	16,448	0.06%
2021/08/09	5	27.29	0	0.00	27.30	5	16,610	0.03%
2021/08/06	31	27.36	9.1	27.66	27.70	21.9	16,679	0.13%
2021/08/05	9.3	27.19	0	0.00	27.10	9.3	16,561	0.06%
2021/08/04	4	27.23	0	0.00	27.30	4	16,863	0.02%
2021/08/03	25.5	27.49	3	27.45	27.40	22.5	17,018	0.13%
2021/08/02	6.8	27.55	11	27.45	27.60	-4.2	17,057	-0.02%
2021/07/30	16	27.87	0	0.00	27.75	16	16,996	0.09%
2021/07/29	11.3	28.00	0	0.00	28.00	11.3	16,936	0.07%
2021/07/28	11	27.87	3	27.82	28.05	8	17,088	0.05%
2021/07/27	3	28.15	1	28.20	28.15	2	17,297	0.01%
2021/07/26	17	28.18	6.1	28.15	28.10	10.9	17,603	0.06%
2021/07/23	9	28.20	1	28.25	28.10	8	17,588	0.05%
2021/07/22	32.1	28.35	2	28.35	28.20	30.1	17,556	0.17%
2021/07/21	84.6	28.20	1	28.10	28.05	83.6	17,414	0.48%
2021/07/20	24	31.28	8	31.37	31.20	16	16,072	0.10%
2021/07/19	1	31.45	12	31.72	31.65	-11	15,731	-0.07%
2021/07/16	5	31.76	16	31.65	31.75	-11	15,823	-0.07%
2021/07/15	16.6	32.19	11	32.32	31.95	5.6	15,840	0.04%
2021/07/14	0	32.40	6	32.32	32.10	-6	15,771	-0.04%
2021/07/13	6	32.20	20	32.52	32.20	-14	15,830	-0.09%
2021/07/12	1.4	32.61	2	32.65	32.65	-0.6	15,761	0.00%
2021/07/09	4	32.68	5	32.64	32.70	-1	15,802	-0.01%
2021/07/08	9.4	32.98	12	33.01	32.80	-2.6	16,007	-0.02%
2021/07/07	5	32.72	7	32.74	32.75	-2	16,035	-0.01%
2021/07/06	1	32.70	10	32.53	32.70	-9	16,221	-0.06%
2021/07/05	80.3	32.60	9	32.67	32.55	71.3	16,263	0.44%
2021/07/02	27	32.28	8	31.89	32.35	19	16,203	0.12%
2021/07/01	1	31.20	8.3	31.36	31.05	-7.3	16,089	-0.05%
2021/06/30	2	31.00	17	31.03	31.00	-15	16,096	-0.09%
2021/06/29	31	30.72	0	30.80	30.75	31	16,144	0.19%
2021/06/28	7	30.69	0	0.00	30.80	7	16,267	0.04%
2021/06/25	2	30.65	6	30.88	30.80	-4	16,274	-0.02%
2021/06/24	7	30.49	0	0.00	30.40	7	16,354	0.04%
2021/06/23	4	30.51	0	0.00	30.40	4	16,487	0.02%
2021/06/21	13	30.54	1	30.65	30.30	12	17,834	0.07%
2021/06/18	9	30.71	1	30.75	30.65	8	18,194	0.04%
2021/06/17	2	30.75	5.1	30.70	30.60	-3.1	18,405	-0.02%
2021/06/16	8.2	30.76	4	30.96	30.60	4.2	19,062	0.02%
2021/06/15	4	30.23	0	0.00	30.15	4	19,614	0.02%
2021/06/11	0	0.00	1.1	30.21	30.15	-1.1	19,612	-0.01%
2021/06/10	12	30.10	1	30.00	30.25	11	19,681	0.06%
2021/06/09	9	30.27	4	30.25	30.20	5	19,730	0.03%
2021/06/08	4	30.68	0	0.00	30.65	4	19,762	0.02%
2021/06/07	2	30.50	3	30.50	30.55	-1	19,818	-0.01%
2021/06/04	9	30.94	6.2	30.88	30.95	2.8	19,841	0.01%
2021/06/03	7	31.33	0	0.00	31.25	7	19,870	0.04%
2021/06/02	3	31.38	9	31.37	31.35	-6	19,923	-0.03%
2021/06/01	16	31.27	36	31.13	31.40	-20	19,887	-0.10%
2021/05/31	12	30.68	2	30.43	30.75	10	19,846	0.05%
2021/05/28	25	30.48	8	30.54	30.55	17	19,835	0.09%
2021/05/27	17	29.60	7	29.49	29.55	10	19,905	0.05%
2021/05/26	6	29.89	1	29.95	29.70	5	19,518	0.03%
2021/05/25	29	29.57	0	0.00	29.55	29	19,581	0.15%
2021/05/24	4.3	29.02	0	0.00	29.30	4.3	19,634	0.02%
2021/05/21	9.2	29.11	0	0.00	29.10	9.2	19,682	0.05%
2021/05/20	6	29.18	0	0.00	29.20	6	19,584	0.03%
2021/05/19	9	29.08	1	29.10	29.15	8	19,594	0.04%
2021/05/18	9	28.59	2.9	28.39	28.70	6.1	19,648	0.03%
2021/05/17	10.4	28.37	58.1	28.28	27.90	-47.7	19,605	-0.24%
2021/05/14	5	29.72	0	0.00	29.55	5	19,375	0.03%
2021/05/13	0	0.00	11	30.00	29.70	-11	19,318	-0.06%
2021/05/12	17	29.61	16	29.53	30.00	1	19,135	0.01%
2021/05/11	19	30.73	12	30.81	30.50	7	18,813	0.04%
2021/05/10	14	30.81	8	31.10	31.20	6	18,683	0.03%
2021/05/07	5	31.05	1	31.00	31.15	4	19,015	0.02%
2021/05/06	9	31.00	2	30.70	30.75	7	19,568	0.04%
2021/05/05	19	30.94	21	30.91	30.80	-2	20,029	-0.01%
2021/05/04	23	31.06	26	31.02	31.15	-3	19,961	-0.02%
2021/05/03	17	31.81	3	31.75	31.65	14	19,780	0.07%
2021/04/29	11	32.56	0	0.00	32.70	11	19,586	0.06%
2021/04/28	7	32.64	7	32.65	32.70	0	19,594	0.00%
2021/04/27	6	32.68	1	32.75	32.60	5	19,730	0.03%
2021/04/26	7	32.77	27	32.68	32.80	-20	19,659	-0.10%
2021/04/23	10	32.31	44.4	32.25	32.45	-34.4	19,574	-0.18%
2021/04/22	25	32.74	16	32.62	32.55	9	19,688	0.05%
2021/04/21	4.5	33.01	3.3	33.08	33.00	1.2	19,681	0.01%
2021/04/20	2	33.15	1.4	33.16	33.10	0.6	19,604	0.00%
2021/04/19	7	33.06	2	33.08	33.05	5	19,556	0.03%
2021/04/16	14	32.92	2	32.90	32.95	12	19,469	0.06%
2021/04/15	11	32.81	10	32.83	32.85	1	19,541	0.01%
2021/04/14	18	32.88	9	32.89	33.00	9	19,450	0.05%
2021/04/13	34	33.28	5	33.40	33.15	29	19,250	0.15%
2021/04/12	19	33.49	6.4	33.53	33.40	12.6	19,191	0.07%
2021/04/09	67	33.76	36	33.70	33.70	31	19,040	0.16%
2021/04/08	12.3	33.60	19	33.58	33.55	-6.7	18,929	-0.04%
2021/04/07	13.1	33.45	5	33.55	33.45	8.1	18,819	0.04%
2021/04/06	9	33.46	6	33.53	33.40	3	18,656	0.02%
2021/04/01	2.5	33.47	2	33.50	33.40	0.5	18,698	0.00%
2021/03/31	5	33.69	1.2	33.56	33.50	3.8	18,637	0.02%
2021/03/30	6	33.65	10	33.75	33.85	-4	18,519	-0.02%
2021/03/29	0.4	33.30	11.1	33.45	33.55	-10.7	18,451	-0.06%
2021/03/26	2	33.30	25	33.24	33.45	-23	18,397	-0.13%
2021/03/25	8	33.22	5	33.18	33.20	3	18,661	0.02%
2021/03/24	32	33.91	9	33.89	33.75	23	18,375	0.13%
2021/03/23	10	34.31	55	34.63	34.75	-45	17,678	-0.25%
2021/03/22	7	34.10	12	34.17	34.35	-5	17,445	-0.03%
2021/03/19	65.6	33.99	11	33.91	33.85	54.6	17,615	0.31%
2021/03/18	15	33.84	55	33.83	33.85	-40	17,268	-0.23%
2021/03/17	5	32.62	2	32.60	32.65	3	16,685	0.02%
2021/03/16	12	32.62	13.1	32.58	32.60	-1.1	16,767	-0.01%
2021/03/15	3	32.58	7	32.78	32.60	-4	16,836	-0.02%
2021/03/12	22	32.38	6	32.38	32.40	16	16,874	0.09%
2021/03/11	3	32.15	18	32.23	32.25	-15	16,894	-0.09%
2021/03/10	3	32.17	3	32.13	32.10	0	16,992	0.00%
2021/03/09	3	31.77	13	31.88	32.00	-10	17,174	-0.06%
2021/03/08	8	31.73	1	31.70	31.80	7	17,336	0.04%
2021/03/05	5.6	31.41	5	31.17	31.65	0.5	17,400	0.00%
2021/03/04	5	31.22	5	31.05	31.35	0	17,900	0.00%
2021/03/03	13	31.28	8	31.38	31.40	5	17,975	0.03%
2021/03/02	7.3	31.62	31	31.65	31.35	-23.7	17,826	-0.13%
2021/02/26	15.4	31.46	8	31.60	32.00	7.4	17,634	0.04%
2021/02/25	8	31.85	2	32.00	31.70	6	17,263	0.03%
2021/02/24	21	32.00	86	31.95	31.90	-65	17,199	-0.38%
2021/02/23	58	31.71	14	31.77	31.80	44	17,047	0.26%
2021/02/22	7	31.34	12	31.35	31.30	-5	16,982	-0.03%
2021/02/19	17	31.02	2	31.10	31.15	15	17,001	0.09%
2021/02/18	16	30.91	2	30.95	30.80	14	17,007	0.08%
2021/02/17	6.7	30.93	2	31.25	31.00	4.7	17,080	0.03%
2021/02/05	1.9	30.83	3	30.77	30.80	-1.1	17,294	-0.01%
2021/02/04	1	30.95	1	30.70	30.75	0	17,281	0.00%
2021/02/03	1	31.10	1.1	31.24	31.10	-0.1	17,275	0.00%
2021/02/02	2	31.10	7	31.14	31.15	-5	17,264	-0.03%
2021/02/01	4	30.80	7	31.00	31.10	-3	17,212	-0.02%
2021/01/29	31	31.92	14	31.71	31.25	17	17,075	0.10%
2021/01/28	20	32.45	31	32.44	32.70	-11	16,547	-0.07%
2021/01/27	25	32.15	62.5	32.15	32.35	-37.5	15,969	-0.24%
2021/01/26	7.5	31.22	6	31.26	30.85	1.5	15,400	0.01%
2021/01/25	6	31.08	49.6	31.09	31.20	-43.6	15,324	-0.28%
2021/01/22	5	30.50	4	30.66	30.70	1	15,169	0.01%
2021/01/21	3.2	30.02	2	30.08	29.90	1.2	15,053	0.01%
2021/01/20	19	30.34	0	0.00	30.00	19	15,065	0.13%
2021/01/19	2	30.88	2	31.00	30.75	0	14,868	0.00%
2021/01/18	8	30.79	0	0.00	30.65	8	14,940	0.05%
2021/01/15	8	31.80	6	31.51	31.00	2	14,884	0.01%
2021/01/14	7	31.09	129	31.21	31.65	-122	14,880	-0.82%	大賣/鉅額交易
2021/01/13	6	30.90	2	31.08	30.90	4	14,588	0.03%
2021/01/12	7	30.80	5	30.90	30.85	2	14,473	0.01%
2021/01/11	0	0.00	1	30.85	31.00	-1	14,358	-0.01%
2021/01/08	1	30.65	4.4	30.76	31.00	-3.4	14,310	-0.02%
2021/01/07	2	30.45	5.1	30.45	30.50	-3.1	14,310	-0.02%
2021/01/06	21	30.31	15	30.38	30.35	6	14,332	0.04%
2021/01/05	16	30.47	18.1	30.44	30.50	-2.1	14,261	-0.02%
2021/01/04	15	30.98	24	30.84	30.80	-9	14,338	-0.06%
2020/12/31	3	30.90	4	31.00	31.00	-1	14,232	-0.01%
2020/12/30	7	30.81	4	30.75	31.15	3	14,284	0.02%
2020/12/29	10	30.99	11	31.07	30.95	-1	14,241	-0.01%
2020/12/28	2.3	30.88	11.3	30.97	31.05	-9	14,242	-0.06%
2020/12/25	2.3	30.69	3	30.68	30.55	-0.7	14,281	0.00%
2020/12/24	12	30.39	7	30.44	30.65	5	14,304	0.03%
2020/12/23	17	29.99	1	29.95	30.00	16	14,316	0.11%
2020/12/22	4	30.16	4	30.23	30.05	0	14,312	0.00%
2020/12/21	25	29.73	25.3	29.66	30.05	-0.3	14,500	0.00%
2020/12/18	13.2	30.26	26	30.35	30.20	-12.8	14,448	-0.09%
2020/12/17	64	30.46	40	30.45	30.40	24	14,367	0.17%
2020/12/16	3	30.53	2.3	30.61	31.05	0.7	14,155	0.00%
2020/12/15	37	30.19	24	30.17	30.05	13	14,004	0.09%
2020/12/14	25	30.95	20	30.79	31.05	5	13,637	0.04%
2020/12/11	19	31.41	16.5	31.55	31.60	2.5	13,407	0.02%
2020/12/10	39	31.65	16.3	31.70	31.65	22.8	13,431	0.17%
2020/12/09	40	32.06	35	32.14	32.15	5	13,358	0.04%
2020/12/08	29	31.78	25	31.91	31.80	4	13,298	0.03%
2020/12/07	41	31.46	36	31.46	31.55	5	13,328	0.04%
2020/12/04	34	31.14	12.1	31.10	31.30	21.9	13,346	0.16%
2020/12/03	42	31.20	16	31.35	31.30	26	13,311	0.20%
2020/12/02	36	31.44	14	31.40	31.45	22	13,065	0.17%
2020/12/01	15	30.55	9	30.61	30.65	6	12,992	0.05%
2020/11/30	46	30.87	46	30.97	29.85	0	12,941	0.00%
2020/11/27	28.5	30.80	2.3	30.79	30.95	26.2	12,362	0.21%
2020/11/26	3	30.23	12	30.13	30.30	-9	12,214	-0.07%
2020/11/25	40	30.28	32	30.13	30.05	8	12,470	0.06%
2020/11/24	4	30.31	29	30.29	30.25	-25	12,502	-0.20%
2020/11/23	21	30.06	27	30.17	30.10	-6	12,574	-0.05%
2020/11/20	7	30.04	4	30.05	30.05	3	12,639	0.02%
2020/11/19	1.3	29.96	5	29.95	29.95	-3.8	13,095	-0.03%
2020/11/18	9.2	30.19	14	30.11	30.15	-4.8	13,270	-0.04%
2020/11/17	27	30.16	3	30.22	30.30	24	13,303	0.18%
2020/11/16	44	30.34	26	30.33	30.40	18	13,666	0.13%
2020/11/13	12	30.12	17	30.20	30.30	-5	13,937	-0.04%
2020/11/12	1	29.10	8	29.05	29.20	-7	13,711	-0.05%
2020/11/11	11	29.17	0	0.00	29.45	11	13,805	0.08%
2020/11/10	2	29.30	17	29.42	29.15	-15	13,896	-0.11%
2020/11/09	6	29.36	27	29.44	29.50	-21	14,204	-0.15%
2020/11/06	11	29.20	1	29.10	29.15	10	14,334	0.07%
2020/11/05	5	29.26	4	29.10	29.10	1	14,507	0.01%
2020/11/04	10	28.97	2	29.00	29.00	8	14,677	0.05%
2020/11/03	5	28.81	0	0.00	28.75	5	14,804	0.03%
2020/11/02	5	28.38	2	28.33	28.35	3	14,923	0.02%
2020/10/30	2	28.63	0	0.00	28.50	2	15,195	0.01%
2020/10/29	3	28.72	1	28.80	28.70	2	15,516	0.01%
2020/10/28	1	29.20	0	0.00	29.15	1	15,648	0.01%
2020/10/27	3	29.02	2	29.10	29.00	1	15,788	0.01%
2020/10/26	4	29.45	0.2	29.40	29.30	3.8	15,965	0.02%
2020/10/23	1	28.85	0	0.00	28.85	1	15,965	0.01%
2020/10/22	7	28.52	1	28.55	28.75	6	16,121	0.04%
2020/10/21	6	28.77	0	0.00	28.55	6	16,129	0.04%
2020/10/20	2	28.73	6	28.98	28.95	-4	16,591	-0.02%
2020/10/19	1	28.95	6	28.89	28.80	-5	17,134	-0.03%
2020/10/16	3	28.98	0	0.00	28.80	3	17,377	0.02%
2020/10/15	15	29.43	5.5	29.66	29.10	9.5	17,940	0.05%
2020/10/14	2	28.80	0	0.00	29.05	2	18,796	0.01%
2020/10/13	0	0.00	15.5	28.55	28.70	-15.5	19,194	-0.08%
2020/10/12	10	28.91	10	29.02	28.85	0	19,999	0.00%
2020/10/08	1	29.60	2	29.60	29.70	-1	20,058	0.00%
2020/10/07	1	29.45	2	29.35	29.35	-1	20,337	0.00%
2020/10/06	2	29.75	12	29.70	29.75	-10	20,617	-0.05%
2020/10/05	2	30.20	1	29.65	29.55	1	20,907	0.00%
2020/09/30	4	30.06	6	30.03	29.80	-2	21,182	-0.01%
2020/09/29	2	29.55	2	29.40	29.40	0	21,694	0.00%
2020/09/28	7	29.31	3	29.60	29.70	4	22,677	0.02%
2020/09/25	0.5	29.15	3	29.15	29.15	-2.5	23,163	-0.01%
2020/09/24	37	29.09	40	28.95	28.85	-3	23,278	-0.01%
2020/09/23	19	30.16	8	30.01	29.95	11	23,293	0.05%
2020/09/22	4	29.18	20	29.25	29.10	-16	23,223	-0.07%
2020/09/21	26	29.68	3	29.70	29.50	23	23,384	0.10%
2020/09/18	1	29.80	16	29.82	29.85	-15	23,772	-0.06%
2020/09/17	4	29.86	0	0.00	29.65	4	24,067	0.02%
2020/09/16	4.2	30.12	16.1	30.25	30.10	-11.9	24,572	-0.05%
2020/09/15	6	29.82	3	29.75	29.75	3	24,802	0.01%
2020/09/14	0	0.00	1	30.00	30.10	-1	25,480	0.00%
2020/09/11	3	29.70	4	29.93	29.90	-1	26,124	0.00%
2020/09/10	17	30.10	14	30.02	29.80	3	26,381	0.01%
2020/09/09	18	30.14	26	30.11	30.45	-8	26,211	-0.03%
2020/09/08	9	30.84	2	30.73	30.70	7	26,220	0.03%
2020/09/07	6	31.30	4	31.29	31.30	2	26,257	0.01%
2020/09/04	8	30.91	19	31.16	31.75	-11	26,490	-0.04%
2020/09/03	15	31.78	3	31.80	31.70	12	26,531	0.05%
2020/09/02	34	32.19	4	32.20	32.25	30	26,768	0.11%
2020/09/01	2.2	32.32	7	32.40	32.35	-4.9	26,957	-0.02%
2020/08/31	6	32.39	10.1	32.55	31.90	-4.1	26,976	-0.02%
2020/08/28	4	32.60	3	32.55	32.60	1	26,817	0.00%
2020/08/27	6	33.26	12	33.10	33.15	-6	26,914	-0.02%
2020/08/26	27	33.46	37	33.72	33.60	-10	26,905	-0.04%
2020/08/25	85	33.54	45	33.75	34.00	40	26,848	0.15%
2020/08/24	19.3	32.33	6	32.45	32.60	13.3	26,739	0.05%
2020/08/21	3	31.40	3	31.00	31.30	0	26,576	0.00%
2020/08/20	9	30.99	44	31.07	30.90	-35	26,599	-0.13%
2020/08/19	32	33.03	30	32.84	32.40	2	26,146	0.01%
2020/08/18	22	34.16	3.8	34.03	33.90	18.2	25,677	0.07%
2020/08/17	14	34.50	13	34.48	34.50	1	25,642	0.00%
2020/08/14	3.2	34.89	22	35.02	34.75	-18.8	25,563	-0.07%
2020/08/13	38	35.21	16	35.16	34.85	22	25,531	0.09%
2020/08/12	0	0.00	3	34.37	34.70	-3	25,390	-0.01%
2020/08/11	14	33.93	12	33.90	34.00	2	25,355	0.01%
2020/08/10	9	34.61	7	34.47	34.50	2	25,399	0.01%
2020/08/07	18	35.01	21	34.93	34.90	-3	25,411	-0.01%
2020/08/06	2	34.68	10.2	34.76	34.95	-8.2	25,295	-0.03%
2020/08/05	39	35.34	4	35.09	34.90	35	25,235	0.14%
2020/08/04	19	34.87	18	34.62	35.00	1	24,978	0.00%
2020/08/03	14	33.90	8	33.91	33.85	6	24,798	0.02%
2020/07/31	29.4	34.72	22.2	34.69	34.50	7.2	24,671	0.03%
2020/07/30	7.4	34.41	7	34.54	34.60	0.4	24,446	0.00%
2020/07/29	4	33.76	9	33.88	33.80	-5	24,306	-0.02%
2020/07/28	27	33.77	35	33.63	33.25	-8	24,304	-0.03%
2020/07/27	29	33.50	26	33.22	33.25	3	24,479	0.01%
2020/07/24	72.2	34.65	38	33.85	34.10	34.2	24,440	0.14%
2020/07/23	20	35.57	32	35.27	35.60	-12	23,976	-0.05%
2020/07/22	6	34.29	13	34.27	34.25	-7	23,476	-0.03%
2020/07/21	28	33.98	20	33.94	33.90	8	23,295	0.03%
2020/07/20	52.2	32.92	9	33.16	32.95	43.2	22,719	0.19%
2020/07/17	70	35.80	28	35.78	35.80	42	21,717	0.19%
2020/07/16	53	35.08	73	35.78	36.00	-20	21,458	-0.09%
2020/07/15	19	34.35	11	34.48	34.05	8	20,700	0.04%
2020/07/14	40.7	34.06	4	34.05	34.10	36.7	20,543	0.18%
2020/07/13	15	33.92	30	33.86	34.20	-15	20,361	-0.07%
2020/07/10	5	32.73	3	32.78	32.55	2	20,175	0.01%
2020/07/09	33	33.85	10	33.69	33.40	23	20,251	0.11%
2020/07/08	27	33.25	13	33.54	33.45	14	19,957	0.07%
2020/07/07	71	35.03	12	35.95	34.50	59	19,252	0.31%
2020/07/06	25	38.20	19.6	37.92	38.65	5.4	18,297	0.03%
2020/07/03	2	37.28	13.1	37.29	37.20	-11.1	17,841	-0.06%
2020/07/02	7	37.11	24.1	37.00	37.15	-17.1	17,796	-0.10%
2020/07/01	29	36.85	7.1	36.85	36.80	21.9	17,701	0.12%
2020/06/30	3	35.95	14	35.99	35.80	-11	17,522	-0.06%
2020/06/29	4	35.34	28.2	35.22	35.65	-24.2	17,474	-0.14%
2020/06/24	11	36.09	25.3	36.05	35.65	-14.3	17,243	-0.08%
2020/06/23	13	35.60	16	35.86	36.00	-3	17,191	-0.02%
2020/06/22	6	34.93	10.9	34.71	34.80	-4.9	17,223	-0.03%
2020/06/19	12	34.68	18	34.61	34.65	-6	16,876	-0.04%
2020/06/18	5	33.21	65	33.85	34.00	-60	16,268	-0.37%
2020/06/17	31	32.08	46	32.16	32.25	-15	15,614	-0.10%
2020/06/16	2	31.37	3	31.37	31.45	-1	15,581	-0.01%
2020/06/15	32	31.25	24	31.14	31.10	8	15,850	0.05%
2020/06/12	6	30.18	12	30.13	30.70	-6	15,963	-0.04%
2020/06/11	23	31.36	8	30.98	30.65	15	16,131	0.09%
2020/06/10	6	31.46	11	31.40	31.45	-5	16,046	-0.03%
2020/06/09	18	31.13	27	30.98	31.15	-9	16,115	-0.06%
2020/06/08	8	30.11	28.2	30.17	30.45	-20.2	16,095	-0.13%
2020/06/05	3	29.83	3	29.95	29.80	0	15,920	0.00%
2020/06/04	1	29.85	17.1	29.79	29.85	-16.1	15,885	-0.10%
2020/06/03	10	29.59	3	29.63	29.55	7	15,994	0.04%
2020/06/02	3	29.10	6	29.16	29.15	-3	15,975	-0.02%
2020/06/01	5	28.94	3	28.93	29.00	2	15,911	0.01%
2020/05/29	2	28.23	2	28.25	28.60	0	15,862	0.00%
2020/05/28	6	28.55	2	28.80	28.50	4	15,593	0.03%
2020/05/27	0	0.00	25	28.45	28.60	-25	15,671	-0.16%
2020/05/26	0	0.00	3	28.27	28.20	-3	15,660	-0.02%
2020/05/25	5	28.03	3.6	28.09	28.20	1.4	15,661	0.01%
2020/05/22	0	0.00	1	28.10	28.40	-1	15,642	-0.01%
2020/05/21	1	28.30	4	28.43	28.35	-3	15,516	-0.02%
2020/05/20	7	28.27	12	28.31	28.15	-5	15,471	-0.03%
2020/05/19	7	28.16	17	28.24	28.30	-10	15,304	-0.07%
2020/05/18	26	27.76	3	27.75	27.55	23	15,109	0.15%
2020/05/15	2	28.20	0	0.00	28.10	2	14,963	0.01%
2020/05/14	0	0.00	8	27.89	27.95	-8	14,826	-0.05%
2020/05/13	2	27.48	2	27.55	27.55	0	14,627	0.00%
2020/05/12	2	27.58	0	0.00	27.50	2	14,527	0.01%
2020/05/11	2	27.88	0	0.00	27.80	2	14,438	0.01%
2020/05/08	4	27.59	6	27.35	27.45	-2	14,348	-0.01%
2020/05/06	1	27.80	0	0.00	27.80	1	14,116	0.01%
2020/05/05	5	27.95	1.1	27.99	27.75	3.9	14,084	0.03%
2020/05/04	7	27.40	21	27.79	27.85	-14	14,076	-0.10%
2020/04/30	3	27.90	6	28.13	28.25	-3	14,023	-0.02%
2020/04/29	5	27.12	38	27.28	27.70	-33	13,812	-0.24%
2020/04/28	1	26.65	1	26.75	26.90	0	13,693	0.00%
2020/04/27	6	26.44	41.1	26.46	26.50	-35.1	14,075	-0.25%
2020/04/24	16	25.95	0	0.00	26.00	16	14,009	0.11%
2020/04/22	4	25.60	15	25.45	25.55	-11	14,082	-0.08%
2020/04/21	11	25.40	1	25.50	25.30	10	14,140	0.07%
2020/04/20	21	26.05	1	26.30	26.00	20	14,000	0.14%
2020/04/17	4	26.24	5	26.17	26.05	-1	13,943	-0.01%
2020/04/16	6	26.18	0.1	26.20	26.20	5.9	13,857	0.04%
2020/04/15	12	26.66	5	26.48	26.50	7	13,799	0.05%
2020/04/14	8.1	26.74	8	26.69	26.70	0.1	13,667	0.00%
2020/04/13	1	25.25	1	25.50	25.65	0	13,389	0.00%
2020/04/10	6	25.19	11	25.20	25.25	-5	13,364	-0.04%
2020/04/09	0	0.00	10	25.26	25.05	-10	13,461	-0.07%
2020/04/08	13	25.17	3	25.10	25.10	10	13,400	0.07%
2020/04/07	27	25.37	22	25.24	25.20	5	13,319	0.04%
2020/04/06	8	25.18	6	25.09	25.15	2	13,189	0.02%
2020/04/01	2	24.40	18	24.44	24.40	-16	12,942	-0.12%
2020/03/31	1	24.05	6	24.18	24.50	-5	12,762	-0.04%
2020/03/30	17.5	23.67	26	23.86	23.85	-8.5	12,531	-0.07%
2020/03/27	18	24.01	23	24.02	23.75	-5	12,401	-0.04%
2020/03/26	31.3	24.30	8	23.96	24.00	23.3	12,097	0.19%
2020/03/25	5	23.20	5	23.20	23.20	0	11,530	0.00%
2020/03/24	0	0.00	17	21.08	21.10	-17	11,524	-0.15%
2020/03/23	1	19.45	0	0.00	19.20	1	11,424	0.01%
2020/03/20	5	20.13	4	20.10	20.40	1	11,436	0.01%
2020/03/19	14	19.03	59	18.85	18.65	-45	11,212	-0.40%
2020/03/18	39	20.61	2	20.68	20.10	37	10,953	0.34%
2020/03/17	8	21.12	6	21.13	20.80	2	10,800	0.02%
2020/03/16	9	22.64	0	0.00	22.15	9	10,897	0.08%
2020/03/13	20	22.12	30	22.19	23.00	-10	10,808	-0.09%
2020/03/12	4	23.55	4	23.76	23.65	0	10,546	0.00%
2020/03/11	5	25.02	10	24.82	24.70	-5	10,399	-0.05%
2020/03/10	4	24.98	5.1	24.96	25.05	-1.1	10,345	-0.01%
2020/03/09	16	25.42	0	0.00	25.30	16	10,423	0.15%
2020/03/06	15	26.28	0	0.00	26.25	15	10,701	0.14%
2020/03/05	1	27.35	9	27.12	27.20	-8	10,607	-0.08%
2020/03/04	0	0.00	15	27.10	27.20	-15	10,769	-0.14%
2020/03/03	0.3	26.90	3	27.03	26.90	-2.7	10,713	-0.03%
2020/03/02	5	26.63	7	26.68	26.55	-2	10,732	-0.02%
2020/02/27	1	27.35	21	27.49	27.05	-20	10,841	-0.18%
2020/02/26	1	26.95	0	0.00	27.10	1	10,759	0.01%
2020/02/25	2	27.25	1	27.35	27.25	1	10,791	0.01%
2020/02/24	8	27.44	0	0.00	27.45	8	10,898	0.07%
2020/02/20	0	0.00	2	28.10	28.10	-2	11,198	-0.02%
2020/02/19	0	0.00	24	27.97	28.10	-24	11,376	-0.21%
2020/02/18	13	27.53	0	0.00	27.85	13	11,906	0.11%
2020/02/17	1	27.65	4	27.65	27.60	-3	12,063	-0.03%
2020/02/14	2	28.40	1	28.45	28.30	1	12,350	0.01%
2020/02/13	1	28.25	4	28.33	28.30	-3	12,462	-0.02%
2020/02/12	3	28.15	5	28.22	28.25	-2	12,603	-0.02%
2020/02/11	2	27.95	0	0.00	28.00	2	12,951	0.02%
2020/02/10	2	27.95	0	0.00	27.95	2	13,055	0.02%
2020/02/07	1	28.25	12	28.21	28.25	-11	13,396	-0.08%
2020/02/06	6	28.12	12.1	28.20	28.25	-6.1	13,598	-0.04%
2020/02/05	6	27.78	0	0.00	27.80	6	13,831	0.04%
2020/02/04	24	27.65	3.2	27.65	28.00	20.8	13,873	0.15%
2020/02/03	12	26.86	8	26.73	27.00	4	14,180	0.03%
2020/01/31	6	27.57	4	27.58	27.25	2	14,150	0.01%
2020/01/30	6	27.22	2.3	27.38	27.20	3.7	14,227	0.03%
2020/01/20	0	0.00	7	29.31	29.40	-7	13,968	-0.05%
2020/01/17	14.7	29.04	16	29.28	29.30	-1.3	14,035	-0.01%
2020/01/16	0	0.00	5	28.75	28.90	-5	14,048	-0.04%
2020/01/15	0	0.00	5	29.08	28.90	-5	14,243	-0.04%
2020/01/14	0	0.00	1	28.50	28.85	-1	14,230	-0.01%
2020/01/13	1	28.65	1	28.70	28.75	0	14,328	0.00%
2020/01/10	8	28.65	18	28.70	28.75	-10	14,387	-0.07%
2020/01/09	1	28.60	13	28.38	28.70	-12	14,426	-0.08%
2020/01/08	1	28.00	1	28.15	28.10	0	14,552	0.00%
2020/01/07	4.4	28.20	1	28.40	28.50	3.4	14,568	0.02%
2020/01/06	2	28.10	2	28.08	28.00	0	14,593	0.00%
2020/01/03	13	28.43	0.1	28.30	28.30	12.9	14,687	0.09%
2020/01/02	5	28.42	3	28.40	28.40	2	14,707	0.01%
2019/12/31	6	28.38	7	28.41	28.35	-1	14,712	-0.01%
2019/12/30	15.7	28.65	0	0.00	28.60	15.7	14,838	0.11%
2019/12/27	4	28.86	1	29.15	28.90	3	14,891	0.02%
2019/12/26	4.1	28.90	10	29.00	28.90	-5.9	14,936	-0.04%
2019/12/25	2	29.05	1.2	28.98	29.10	0.8	15,064	0.01%
2019/12/24	7	29.04	1	29.25	28.70	6	15,224	0.04%
2019/12/23	1	29.50	0	0.00	29.15	1	15,260	0.01%
2019/12/20	1	29.80	7	29.87	29.50	-6	15,401	-0.04%
2019/12/19	2	29.65	1	29.75	29.75	1	15,800	0.01%
2019/12/18	3	29.83	0.2	29.70	29.85	2.8	16,361	0.02%
2019/12/17	2	29.50	5.2	29.54	29.80	-3.2	16,488	-0.02%
2019/12/16	6	29.34	1	29.80	29.30	5	16,446	0.03%
2019/12/13	2	29.70	0.3	29.70	29.85	1.7	16,464	0.01%
2019/12/12	1	29.70	4	29.80	29.60	-3	16,528	-0.02%
2019/12/11	5	29.92	34	29.85	29.50	-29	16,473	-0.18%
2019/12/10	0	0.00	13.2	29.23	29.45	-13.2	16,087	-0.08%
2019/12/09	0	0.00	5	29.19	29.20	-5	16,067	-0.03%
2019/12/06	4	29.29	13	29.29	29.20	-9	16,193	-0.06%
2019/12/05	1	29.00	8	29.01	29.00	-7	16,010	-0.04%
2019/12/04	3	28.98	1	28.95	29.00	2	16,134	0.01%
2019/12/03	12	28.95	25.2	28.85	28.90	-13.2	16,043	-0.08%
2019/12/02	5	27.68	7.1	27.54	27.80	-2.1	15,582	-0.01%
2019/11/29	17.9	27.83	106.1	27.71	27.70	-88.1	15,501	-0.57%	大賣/
2019/11/28	17	28.60	10	28.65	28.55	7	15,398	0.05%
2019/11/27	9	28.57	0	0.00	29.00	9	15,720	0.06%
2019/11/26	0	0.00	1	28.75	28.90	-1	15,593	-0.01%
2019/11/25	0	0.00	20	29.15	28.95	-20	15,329	-0.13%
2019/11/22	3	29.20	0	0.00	29.20	3	15,395	0.02%
2019/11/21	2	29.08	17	29.05	29.10	-15	15,428	-0.10%
2019/11/20	2	29.23	9	29.23	29.40	-7	15,357	-0.05%
2019/11/19	7	28.84	1.1	29.14	29.25	5.9	15,375	0.04%
2019/11/18	6	28.97	26	28.99	29.00	-20	15,283	-0.13%
2019/11/15	1	28.80	8	28.86	28.65	-7	15,348	-0.05%
2019/11/14	4	28.40	34.1	28.27	28.45	-30.1	14,816	-0.20%
2019/11/13	2	27.90	9	28.25	28.15	-7	14,716	-0.05%
2019/11/12	3.8	27.78	0	0.00	27.80	3.8	14,432	0.03%
2019/11/11	0	0.00	1	27.85	27.90	-1	14,370	-0.01%
2019/11/08	22	27.76	62.2	27.96	28.35	-40.2	14,454	-0.28%
2019/11/07	5	27.55	1	27.70	27.40	4	14,066	0.03%
2019/11/06	60	27.12	17	27.13	27.25	43	13,955	0.31%
2019/11/05	23	28.02	1.3	28.29	27.85	21.7	13,638	0.16%
2019/11/04	6	28.15	16	28.35	28.40	-10	13,530	-0.07%
2019/11/01	0	0.00	1	28.00	28.00	-1	13,342	-0.01%
2019/10/31	53	27.98	33	27.88	27.95	20	13,405	0.15%
2019/10/30	6	27.28	35	27.53	27.45	-29	13,076	-0.22%
2019/10/29	18	27.51	27	27.26	27.40	-9	13,054	-0.07%
2019/10/28	19	27.78	15.1	27.88	27.80	3.9	12,961	0.03%
2019/10/25	4	27.40	162.1	27.40	27.50	-158.1	12,842	-1.23%	大賣/鉅額交易
2019/10/24	14	27.31	7	27.30	27.35	7	12,854	0.05%
2019/10/23	1	27.40	25.1	27.10	27.20	-24.1	12,839	-0.19%
2019/10/22	4	26.90	5.4	26.92	26.85	-1.4	12,684	-0.01%
2019/10/21	72	26.50	6	26.70	26.70	66	12,887	0.51%
2019/10/18	1	26.50	11	26.54	26.35	-10	13,179	-0.08%
2019/10/17	1	26.35	9	26.42	26.50	-8	13,667	-0.06%
2019/10/16	0	0.00	17.4	26.37	26.50	-17.4	13,844	-0.13%
2019/10/15	10	26.10	4	26.18	26.20	6	13,844	0.04%
2019/10/14	1	26.25	10	26.30	26.30	-9	13,859	-0.06%
2019/10/09	0	0.00	4	26.28	26.10	-4	13,797	-0.03%
2019/10/08	0	0.00	28	26.41	26.25	-28	13,737	-0.20%
2019/10/07	0	0.00	3	26.20	26.20	-3	13,745	-0.02%
2019/10/04	5	26.00	1	26.20	26.15	4	13,782	0.03%
2019/10/03	2	25.83	27	25.81	25.90	-25	13,608	-0.18%
2019/10/02	3	25.32	1	25.50	25.50	2	13,621	0.01%
2019/10/01	0	0.00	11.1	25.61	25.70	-11.1	13,533	-0.08%
2019/09/27	10	25.30	22	25.28	25.05	-12	13,417	-0.09%
2019/09/26	10	26.04	4	26.03	26.00	6	13,272	0.05%
2019/09/25	8	26.06	5	26.09	26.20	3	13,181	0.02%
2019/09/24	20	26.47	38.7	26.21	26.10	-18.7	13,081	-0.14%
2019/09/23	30	26.06	39.1	26.01	26.00	-9.1	12,571	-0.07%
2019/09/20	0	0.00	9	25.31	25.20	-9	12,048	-0.07%
2019/09/19	6	25.18	0	0.00	25.15	6	11,799	0.05%
2019/09/18	8	25.10	30.1	25.10	25.15	-22.1	11,715	-0.19%
2019/09/17	2	24.70	8.1	24.90	24.90	-6.1	11,552	-0.05%
2019/09/16	0	0.00	8	24.44	24.50	-8	11,464	-0.07%
2019/09/11	1	25.00	1	25.05	24.95	0	11,491	0.00%
2019/09/10	3	25.05	8	25.08	25.10	-5	11,467	-0.04%
2019/09/09	15	24.97	2.5	24.95	25.00	12.5	11,287	0.11%
2019/09/06	4	25.03	6	25.05	25.00	-2	11,269	-0.02%
2019/09/05	15	24.77	0	0.00	24.85	15	11,122	0.13%
2019/09/04	0	0.00	3	24.83	24.85	-3	11,087	-0.03%
2019/09/03	1.1	24.75	2	24.83	24.75	-0.9	11,124	-0.01%
2019/09/02	8.1	24.98	8	24.94	24.80	0.1	11,532	0.00%
2019/08/30	4	24.88	31.1	24.77	24.90	-27.1	11,450	-0.24%
2019/08/29	0	0.00	5	24.29	24.30	-5	11,176	-0.04%
2019/08/28	2	24.23	0.6	24.25	24.35	1.4	11,218	0.01%
2019/08/27	4	24.46	1	24.15	24.40	3	11,426	0.03%
2019/08/26	1	24.00	5	24.01	24.30	-4	12,069	-0.03%
2019/08/23	3	24.48	17	24.46	24.50	-14	11,948	-0.12%
2019/08/22	1	24.55	7.1	24.54	24.55	-6.1	11,966	-0.05%
2019/08/21	1	24.20	5	24.35	24.35	-4	12,028	-0.03%
2019/08/20	1	24.30	2	24.13	24.25	-1	11,908	-0.01%
2019/08/19	10	23.65	3	23.70	23.70	7	11,779	0.06%
2019/08/16	0	0.00	7	23.62	23.60	-7	11,818	-0.06%
2019/08/15	0	0.00	6.1	23.22	23.50	-6.1	11,715	-0.05%
2019/08/14	0.2	23.55	2	23.55	23.55	-1.8	11,736	-0.02%
2019/08/13	1	23.25	9	23.22	23.35	-8	11,695	-0.07%
2019/08/12	7	22.54	0.3	22.55	22.50	6.7	11,628	0.06%
2019/08/08	1	22.30	0	0.00	22.40	1	11,803	0.01%
2019/08/07	12	22.27	1	22.55	22.30	11	11,897	0.09%
2019/08/06	6.7	21.95	8	22.01	22.30	-1.3	12,198	-0.01%
2019/08/05	7	22.59	0	0.00	22.45	7	12,441	0.06%
2019/08/02	10	22.77	0.1	23.00	22.80	9.9	12,476	0.08%
2019/08/01	2	23.15	0	0.00	23.25	2	12,473	0.02%
2019/07/31	7.2	23.36	0	0.00	23.30	7.2	12,473	0.06%
2019/07/30	0	0.00	1	23.60	23.55	-1	12,454	-0.01%
2019/07/29	3	23.20	3	23.37	23.45	0	12,455	0.00%
2019/07/26	56.4	23.40	4	23.55	23.40	52.4	12,371	0.42%
2019/07/25	32	23.86	2	23.98	23.85	30	12,380	0.24%
2019/07/24	0.3	24.15	9	24.28	24.15	-8.7	12,430	-0.07%
2019/07/23	4	24.40	8	24.33	24.40	-4	12,412	-0.03%
2019/07/22	34	23.78	5	23.76	23.70	29	12,132	0.24%
2019/07/19	2	25.38	6.3	25.36	25.30	-4.3	11,735	-0.04%
2019/07/18	2	25.15	8	25.16	25.10	-6	11,203	-0.05%
2019/07/17	4	25.05	2	25.15	25.00	2	11,151	0.02%
2019/07/16	3	25.08	7	25.14	25.15	-4	11,174	-0.04%
2019/07/15	3	25.05	0	0.00	25.05	3	11,285	0.03%
2019/07/12	2	25.08	1	25.05	25.05	1	11,573	0.01%
2019/07/11	4	24.96	2	25.00	24.90	2	11,869	0.02%
2019/07/10	0	0.00	1.1	24.74	24.75	-1.1	12,204	-0.01%
2019/07/09	0	0.00	2	24.35	24.35	-2	12,318	-0.02%
2019/07/08	2	24.40	0	0.00	24.50	2	12,482	0.02%
2019/07/05	7	24.20	0	0.00	24.15	7	12,679	0.06%
2019/07/04	1	24.20	7	24.21	24.30	-6	12,992	-0.05%
2019/07/03	2	24.10	1	24.15	24.15	1	13,292	0.01%
2019/07/02	5	24.10	0	0.00	24.15	5	13,840	0.04%
2019/07/01	10	24.26	3.1	24.25	24.30	6.9	14,354	0.05%
2019/06/28	3	24.05	0	0.00	24.20	3	14,718	0.02%
2019/06/27	0	0.00	3	24.20	24.30	-3	14,990	-0.02%
2019/06/25	0	0.00	1	24.05	23.90	-1	15,637	-0.01%
2019/06/21	2	24.05	0	0.00	23.95	2	18,037	0.01%
2019/06/20	2	24.00	2	24.00	23.95	0	18,336	0.00%
2019/06/17	2	23.65	5.2	23.70	23.60	-3.2	18,325	-0.02%
2019/06/14	4	23.64	1	23.70	23.75	3	18,554	0.02%
2019/06/13	2	23.70	32	23.75	23.75	-30	18,569	-0.16%
2019/06/12	3	23.77	2	23.93	23.90	1	18,891	0.01%
2019/06/11	5	23.83	1	23.90	23.80	4	18,974	0.02%
2019/06/10	9.2	24.16	11	24.10	24.10	-1.8	18,880	-0.01%
2019/06/06	1	22.75	0.1	22.95	22.85	0.9	18,457	0.01%
2019/06/05	1	22.75	3	22.75	22.95	-2	18,424	-0.01%
2019/06/04	2	22.40	1	22.50	22.45	1	18,383	0.01%
2019/06/03	10	22.22	6	22.26	22.15	4	18,382	0.02%
2019/05/31	20	22.31	1	22.50	22.50	19	18,145	0.10%
2019/05/30	0	0.00	3.1	23.35	23.40	-3.1	17,344	-0.02%
2019/05/28	0	0.00	4	23.40	23.80	-4	17,369	-0.02%
2019/05/27	0	0.00	8.1	23.04	23.05	-8.1	17,195	-0.05%
2019/05/24	0	0.00	0.1	23.00	22.95	-0.1	17,216	0.00%
2019/05/23	4.7	23.00	0	0.00	23.10	4.7	17,142	0.03%
2019/05/21	1.2	23.12	4	23.04	22.95	-2.8	17,077	-0.02%
2019/05/20	2	22.75	1	22.65	22.65	1	16,949	0.01%
2019/05/17	6	22.65	3	22.87	22.55	3	16,891	0.02%
2019/05/16	6	22.98	3	23.05	23.00	3	16,731	0.02%
2019/05/15	4	23.61	0	0.00	23.50	4	16,585	0.02%
2019/05/14	5	23.13	5	22.70	23.20	0	16,539	0.00%
2019/05/13	9	23.26	2	23.43	23.05	7	16,265	0.04%
2019/05/10	6	24.54	8	24.36	24.55	-2	15,941	-0.01%
2019/05/09	8	24.91	7.3	24.80	24.55	0.7	15,889	0.00%
2019/05/08	1	25.25	13	25.37	25.45	-12	15,766	-0.08%
2019/05/07	6	25.23	4	25.26	25.50	2	15,905	0.01%
2019/05/06	22	25.09	1	25.00	24.90	21	16,503	0.13%
2019/05/03	2.5	25.58	2.3	25.59	25.65	0.2	16,426	0.00%
2019/05/02	7.2	25.60	4	25.64	25.55	3.2	16,404	0.02%
2019/04/30	0	0.00	2.1	25.40	25.60	-2.1	16,271	-0.01%
2019/04/29	3	25.00	1	24.80	24.95	2	16,103	0.01%
2019/04/26	1	25.20	6	25.15	25.25	-5	16,098	-0.03%
2019/04/25	0	0.00	105	25.30	25.35	-105	16,093	-0.65%	大賣/鉅額交易
2019/04/24	5	25.25	5	25.38	25.25	0	16,042	0.00%
2019/04/23	10	24.89	10.3	24.88	25.25	-0.3	16,059	0.00%
2019/04/22	1	25.10	7.3	25.09	25.15	-6.3	15,843	-0.04%
2019/04/19	3.8	25.37	55	25.37	25.35	-51.2	15,637	-0.33%
2019/04/18	4	25.83	44	25.90	25.70	-40	15,442	-0.26%
2019/04/17	10	25.95	49	26.17	25.75	-39	15,131	-0.26%
2019/04/16	25	25.99	55.4	25.95	26.00	-30.4	14,747	-0.21%
2019/04/15	5	25.42	39	25.42	25.45	-34	14,327	-0.24%
2019/04/12	5	25.24	7	25.32	25.20	-2	14,136	-0.01%
2019/04/11	2	25.18	7	25.24	25.25	-5	13,960	-0.04%
2019/04/10	0	0.00	6.2	25.05	25.15	-6.2	13,627	-0.05%
2019/04/09	6	24.88	44.1	24.85	24.90	-38.1	13,305	-0.29%
2019/04/08	12.8	24.98	20	25.12	25.10	-7.2	12,986	-0.06%
2019/04/03	35	24.28	30	24.52	24.60	5	12,377	0.04%
2019/04/02	4	24.09	11	24.13	24.15	-7	11,849	-0.06%
2019/04/01	3	23.93	8	23.96	23.95	-5	11,455	-0.04%
2019/03/29	3	23.75	10.1	23.97	23.70	-7.1	11,079	-0.06%
2019/03/28	8	23.67	13.2	23.72	23.75	-5.2	10,799	-0.05%
2019/03/27	130	23.94	159	23.79	23.75	-29	10,385	-0.28%	大買/大賣/
2019/03/26	122	22.74	111.1	22.97	22.95	10.9	8,924	0.12%	大買/大賣/
2019/03/25	18	21.66	22.6	22.13	22.25	-4.6	7,985	-0.06%
2019/03/22	9	21.66	7	21.66	21.75	2	7,552	0.03%
2019/03/21	0	0.00	1	21.55	21.50	-1	7,375	-0.01%
2019/03/20	0	0.00	3	21.38	21.45	-3	7,320	-0.04%
2019/03/19	1	21.35	12	21.36	21.40	-11	7,288	-0.15%
2019/03/18	5	20.87	18.3	20.95	21.10	-13.3	7,127	-0.19%
2019/03/15	3.3	20.98	2.3	21.03	20.70	1	7,122	0.01%
2019/03/14	4	21.35	6	21.35	21.20	-2	6,784	-0.03%
2019/03/13	0	0.00	4	20.93	21.00	-4	6,751	-0.06%
2019/03/12	0	0.00	5	20.79	20.95	-5	6,778	-0.07%
2019/03/11	0	0.00	1	20.75	20.65	-1	6,805	-0.01%
2019/03/08	2	20.70	1	20.70	20.65	1	6,954	0.01%
2019/03/07	6.3	20.97	21	21.03	21.00	-14.7	6,980	-0.21%
2019/03/05	2	21.25	3	21.25	21.20	-1	7,029	-0.01%
2019/03/04	5	21.02	2	21.05	21.25	3	7,118	0.04%
2019/02/26	1	21.30	9	21.35	21.30	-8	6,949	-0.12%
2019/02/25	6	21.25	0	0.00	21.40	6	6,886	0.09%
2019/02/22	2	21.18	1.1	21.30	21.30	0.9	6,911	0.01%
2019/02/21	1	21.15	1.1	21.24	21.15	-0.1	6,981	0.00%
2019/02/20	0	0.00	1	21.20	21.20	-1	7,015	-0.01%
2019/02/19	1	21.10	34	21.15	21.15	-33	7,018	-0.47%
2019/02/18	2	21.03	21	21.05	21.10	-19	7,180	-0.26%
2019/02/15	1	21.10	5	21.10	21.00	-4	7,222	-0.06%
2019/02/14	7	21.01	0	0.00	21.00	7	7,261	0.10%
2019/02/13	1	21.15	4	21.21	21.15	-3	7,309	-0.04%
2019/02/12	7	21.17	4	21.20	21.10	3	7,220	0.04%
2019/02/11	11	21.24	1	21.25	21.30	10	7,158	0.14%
2019/01/30	5	21.00	2	21.20	21.10	3	7,106	0.04%
2019/01/29	3	20.93	4.1	20.85	21.00	-1.1	7,104	-0.02%
2019/01/28	39.1	21.34	1.1	21.25	21.30	38	7,115	0.53%
2019/01/25	10.1	21.00	36	21.04	21.30	-25.9	7,064	-0.37%
2019/01/24	0	0.00	3	20.30	20.50	-3	6,412	-0.05%
2019/01/23	1	19.95	0	0.00	20.00	1	6,466	0.02%
2019/01/22	2	20.00	2.1	19.98	20.00	-0.1	6,447	0.00%
2019/01/21	0	0.00	10	20.09	20.00	-10	6,511	-0.15%
2019/01/18	4	20.08	6	20.08	20.10	-2	6,609	-0.03%
2019/01/17	11	19.75	17	19.80	19.80	-6	6,717	-0.09%
2019/01/16	13	19.68	2.2	19.77	19.75	10.8	6,767	0.16%
2019/01/15	0	0.00	5	19.63	19.70	-5	6,793	-0.07%
2019/01/14	15	19.33	0	0.00	19.40	15	6,741	0.22%
2019/01/11	3	19.30	2	19.40	19.35	1	6,793	0.01%
2019/01/10	0	0.00	9	19.29	19.30	-9	6,780	-0.13%
2019/01/09	0	0.00	6	19.35	19.40	-6	6,802	-0.09%
2019/01/08	6	18.96	2	19.15	19.00	4	6,849	0.06%
2019/01/07	0	0.00	8	19.09	19.15	-8	6,925	-0.12%
2019/01/04	4.1	18.74	1	18.85	18.75	3.1	7,115	0.04%
2019/01/02	1	19.00	0	0.00	18.90	1	7,684	0.01%
2018/12/28	5	19.10	13	19.14	19.10	-8	7,901	-0.10%
2018/12/27	6	19.03	0	0.00	18.95	6	8,246	0.07%
2018/12/25	0	0.00	1.3	18.85	18.75	-1.3	8,407	-0.02%
2018/12/24	1	19.35	0.6	19.25	19.25	0.4	8,467	0.00%
2018/12/22	2	18.70	1	18.65	18.70	1	8,431	0.01%
2018/12/20	1	18.70	19	18.65	18.75	-18	8,538	-0.21%
2018/12/19	0.8	18.90	0	0.00	18.80	0.8	8,549	0.01%
2018/12/18	5	18.84	0	0.00	18.75	5	8,614	0.06%
2018/12/17	3	19.10	20	19.10	19.10	-17	8,654	-0.20%
2018/12/13	2	19.20	1	19.25	19.25	1	8,785	0.01%
2018/12/12	0	0.00	1	19.00	19.10	-1	9,116	-0.01%
2018/12/11	1	18.70	0	0.00	18.60	1	9,268	0.01%
2018/12/10	4	18.76	3	18.85	18.85	1	9,419	0.01%
2018/12/07	2	19.10	0	0.00	19.10	2	9,415	0.02%
2018/12/06	4	19.09	0	0.00	19.00	4	9,480	0.04%
2018/12/05	5	19.75	1	19.85	19.70	4	9,434	0.04%
2018/12/04	0	0.00	2	20.15	20.15	-2	9,642	-0.02%
2018/12/03	1	19.90	2	20.00	20.10	-1	9,660	-0.01%
2018/11/30	0	0.00	1	19.60	19.55	-1	9,500	-0.01%
2018/11/29	20	19.58	20	19.50	19.55	0	9,462	0.00%
2018/11/28	2	19.50	0	0.00	19.50	2	9,397	0.02%
2018/11/27	1	19.40	3	19.22	19.45	-2	9,359	-0.02%
2018/11/22	0	0.00	1	18.85	18.95	-1	9,425	-0.01%
2018/11/21	0	0.00	11	18.85	18.80	-11	9,487	-0.12%
2018/11/20	1	19.20	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	6	19.64	19.70	-6	9,441	-0.06%
2018/11/16	0	0.00	1	19.20	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	1	19.15	19.30	-1	9,380	-0.01%
2018/11/13	11	18.37	14	18.74	18.90	-3	9,247	-0.03%
2018/11/12	4	18.98	1	18.75	19.05	3	9,272	0.03%
2018/11/09	1	18.55	0	0.00	18.65	1	9,244	0.01%
2018/11/08	3	18.80	0	0.00	18.70	3	9,305	0.03%
2018/11/07	1	18.70	0	0.00	18.85	1	9,384	0.01%
2018/11/06	11	18.45	10	18.45	18.50	1	9,524	0.01%
2018/11/05	0	0.00	2	18.55	18.65	-2	9,450	-0.02%
2018/11/02	28	18.60	16	18.77	18.55	12	9,374	0.13%
2018/11/01	1	18.65	2	18.85	19.00	-1	9,231	-0.01%
2018/10/31	3	18.60	12.1	18.44	18.90	-9.1	9,220	-0.10%
2018/10/30	1	17.90	10	18.00	18.00	-9	9,115	-0.10%
2018/10/29	2	18.20	0	0.00	18.05	2	9,168	0.02%
2018/10/26	1	18.15	26	18.09	18.20	-25	9,224	-0.27%
2018/10/25	6	17.61	25	17.75	17.80	-19	9,478	-0.20%
2018/10/24	0	0.00	29	17.51	17.85	-29	9,787	-0.30%
2018/10/23	20	17.43	2	17.45	17.60	18	9,879	0.18%
2018/10/22	4	17.55	0	0.00	17.50	4	10,013	0.04%
2018/10/19	19	17.42	30	17.20	17.55	-11	10,149	-0.11%
2018/10/18	5	17.53	1	17.60	17.55	4	10,128	0.04%
2018/10/17	4	17.65	1	17.70	17.55	3	10,214	0.03%
2018/10/16	2	17.68	0	0.00	17.50	2	10,373	0.02%
2018/10/15	31	17.61	0	0.00	17.75	31	10,421	0.30%
2018/10/12	48	17.48	1	17.45	17.90	47	10,633	0.44%
2018/10/11	60	17.12	43	17.09	17.00	17	10,687	0.16%
2018/10/09	6	18.26	0.3	18.35	18.20	5.7	10,898	0.05%
2018/10/08	25.2	18.24	45	18.18	18.25	-19.8	10,918	-0.18%
2018/10/05	19	18.87	3	18.85	18.65	16	10,818	0.15%
2018/10/04	24	19.52	2	19.50	19.50	22	10,568	0.21%
2018/10/03	2	19.70	0	0.00	19.75	2	10,558	0.02%
2018/10/02	2	19.80	0.1	20.00	19.85	1.9	10,591	0.02%
2018/10/01	2.8	19.95	0	0.00	19.90	2.8	10,760	0.03%
2018/09/28	2	20.00	0	0.00	19.90	2	10,955	0.02%
2018/09/27	2	19.80	0	0.00	19.95	2	11,632	0.02%
2018/09/26	1	19.85	0	0.00	19.85	1	11,740	0.01%
2018/09/25	3	19.82	1	19.80	19.95	2	11,850	0.02%
2018/09/21	1	19.80	0	0.00	19.85	1	11,892	0.01%
2018/09/20	7	19.75	1	19.70	19.70	6	11,897	0.05%
2018/09/19	7	19.78	2	19.83	19.75	5	12,040	0.04%
2018/09/18	18	19.76	2	19.63	19.55	16	12,009	0.13%
2018/09/17	6	20.11	1	20.10	20.10	5	11,833	0.04%
2018/09/14	5	20.10	0	0.00	20.50	5	11,705	0.04%
2018/09/13	2	20.40	0	0.00	20.40	2	11,559	0.02%
2018/09/12	8	20.23	1	20.20	20.20	7	11,603	0.06%
2018/09/11	1	20.60	0	0.00	20.50	1	11,681	0.01%
2018/09/10	20.1	20.48	7.1	20.37	20.20	13	11,925	0.11%
2018/09/07	5.4	21.23	119	21.20	21.20	-113.6	11,970	-0.95%	大賣/鉅額交易
2018/09/06	2	21.28	0	0.00	21.35	2	11,988	0.02%
2018/09/05	1	21.45	0	0.00	21.45	1	12,140	0.01%
2018/09/04	0	0.00	2	21.60	21.60	-2	12,217	-0.02%
2018/09/03	2	21.60	1	21.60	21.60	1	12,343	0.01%
2018/08/31	29	21.55	0	0.00	21.75	29	12,387	0.23%
2018/08/30	1	21.70	10	21.75	21.70	-9	12,372	-0.07%
2018/08/29	0	0.00	2.1	21.71	21.70	-2.1	12,476	-0.02%
2018/08/28	10.7	21.51	0.1	21.70	21.45	10.6	12,600	0.08%
2018/08/27	2	21.33	0	0.00	21.35	2	12,847	0.02%
2018/08/24	8	21.25	0	0.00	21.30	8	12,975	0.06%
2018/08/23	3	21.42	2	21.40	21.45	1	13,335	0.01%
2018/08/22	1	21.40	10	21.35	21.35	-9	13,642	-0.07%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/20	29	21.21	0	0.00	21.20	29	13,840	0.21%
2018/08/17	30	21.32	4	21.30	21.20	26	13,924	0.19%
2018/08/16	6	21.37	0	0.00	21.35	6	13,968	0.04%
2018/08/15	11	21.61	1	21.60	21.55	10	14,117	0.07%
2018/08/14	12	21.71	0	0.00	21.65	12	14,316	0.08%
2018/08/13	23	22.04	1	21.85	21.85	22	14,557	0.15%
2018/08/10	1	22.30	0	0.00	22.40	1	14,547	0.01%
2018/08/09	3	22.32	0.1	22.40	22.35	2.9	14,676	0.02%
2018/08/08	3	22.37	5	22.39	22.40	-2	14,989	-0.01%
2018/08/07	1	22.30	3	22.40	22.40	-2	15,364	-0.01%
2018/08/06	2.1	22.31	5	22.43	22.45	-2.9	15,582	-0.02%
2018/08/02	4	22.24	3	22.20	22.10	1	16,078	0.01%
2018/08/01	24	22.15	0	0.00	22.35	24	16,048	0.15%
2018/07/31	5	23.64	40.1	23.68	23.65	-35.1	15,791	-0.22%
2018/07/30	10	23.40	2	23.45	23.40	8	15,655	0.05%
2018/07/27	5	23.31	9.6	23.33	23.35	-4.6	15,678	-0.03%
2018/07/26	3.3	22.97	4	22.95	23.15	-0.7	15,728	0.00%
2018/07/25	9	23.09	0	0.00	23.05	9	15,648	0.06%
2018/07/24	7	22.95	0	0.00	23.20	7	15,722	0.04%
2018/07/23	20	22.90	0	0.00	22.90	20	15,822	0.13%
2018/07/20	3	23.43	2	23.58	23.25	1	15,862	0.01%
2018/07/19	3	23.63	0	0.00	23.55	3	16,044	0.02%
2018/07/18	2	23.75	7	23.63	23.70	-5	15,892	-0.03%
2018/07/17	1	23.45	15	23.49	23.80	-14	15,644	-0.09%
2018/07/16	3	22.63	20	22.70	22.70	-17	15,094	-0.11%
2018/07/13	2	22.30	0	0.00	22.35	2	15,059	0.01%
2018/07/12	2	21.85	0	0.00	21.80	2	15,147	0.01%
2018/07/11	6	21.72	0	0.00	21.80	6	15,255	0.04%
2018/07/10	2	22.05	2	22.00	22.00	0	15,253	0.00%
2018/07/09	2	21.75	0	0.00	21.80	2	15,391	0.01%
2018/07/06	18	21.72	4.1	21.60	21.70	13.9	15,456	0.09%
2018/07/05	25	21.80	11	21.71	21.70	14	15,376	0.09%
2018/07/04	24	22.11	1.3	22.21	22.20	22.7	14,874	0.15%
2018/07/03	3	22.32	0	0.00	22.25	3	15,032	0.02%
2018/07/02	14	22.68	5	22.72	22.40	9	15,382	0.06%
2018/06/29	9	22.46	11	22.60	22.65	-2	15,496	-0.01%
2018/06/28	10	22.33	0	0.00	22.40	10	15,465	0.06%
2018/06/27	4	22.43	0	0.00	22.40	4	15,426	0.03%
2018/06/26	33	22.47	4	22.40	22.40	29	15,570	0.19%
2018/06/25	8	22.80	3	22.85	22.70	5	15,507	0.03%
2018/06/22	5.5	22.76	0	0.00	22.75	5.5	15,831	0.03%
2018/06/21	3	22.92	5	22.89	22.85	-2	16,043	-0.01%
2018/06/20	13	22.85	7	22.99	23.00	6	16,519	0.04%
2018/06/19	8	22.91	0	0.00	22.85	8	16,672	0.05%
2018/06/15	3	23.33	1	23.30	23.20	2	16,733	0.01%
2018/06/14	6	23.28	1	23.35	23.40	5	17,218	0.03%
2018/06/13	2	23.40	5	23.44	23.35	-3	17,619	-0.02%
2018/06/12	1	23.40	1	23.35	23.30	0	18,671	0.00%
2018/06/08	7	23.44	0	0.00	23.40	7	21,852	0.03%
2018/06/07	8	23.46	0	23.45	23.45	8	22,369	0.04%
2018/06/06	5	23.40	7	23.44	23.45	-2	23,533	-0.01%
2018/06/05	3	23.42	11	23.36	23.30	-8	24,055	-0.03%
2018/06/04	2	23.63	8	23.46	23.55	-6	24,033	-0.02%
2018/06/01	3	22.90	3	23.02	23.05	0	23,845	0.00%
2018/05/31	8	22.59	6	22.99	22.55	2	23,872	0.01%
2018/05/30	14	22.87	0	0.00	22.80	14	23,589	0.06%
2018/05/29	1	23.15	0	0.00	23.15	1	23,434	0.00%
2018/05/25	1	23.35	4	23.35	23.30	-3	23,917	-0.01%
2018/05/24	2	23.15	0	0.00	23.20	2	23,928	0.01%
2018/05/23	11	23.33	1	23.20	23.20	10	24,156	0.04%
2018/05/22	4	23.41	1	23.55	23.50	3	24,376	0.01%
2018/05/21	3	23.40	0	0.00	23.40	3	24,612	0.01%
2018/05/18	6	23.03	0	0.00	23.00	6	24,392	0.02%
2018/05/17	8	23.20	0	0.00	23.10	8	24,439	0.03%
2018/05/16	1	23.05	0	0.00	23.10	1	24,409	0.00%
2018/05/15	14	23.39	0	0.00	23.15	14	24,301	0.06%
2018/05/14	0.5	23.60	0	0.00	23.65	0.5	24,389	0.00%
2018/05/11	7	23.29	0	0.00	23.15	7	24,251	0.03%
2018/05/10	2	23.38	3	23.52	23.45	-1	24,106	0.00%
2018/05/09	4	23.93	1	23.85	23.70	3	23,902	0.01%
2018/05/08	1	24.00	1	23.85	23.85	0	23,948	0.00%
2018/05/07	0	0.00	0	24.10	24.20	0	23,954	0.00%
2018/05/04	2	23.45	0	0.00	23.40	2	23,702	0.01%
2018/05/03	1	23.85	0	0.00	23.80	1	23,644	0.00%
2018/04/27	2	23.50	6	23.41	23.65	-4	24,545	-0.02%
2018/04/26	3	23.70	0	0.00	23.60	3	24,717	0.01%
2018/04/25	2	23.60	24	23.51	23.50	-22	24,570	-0.09%
2018/04/24	7	23.80	2	23.80	23.70	5	24,487	0.02%
2018/04/20	2	23.90	4	24.05	23.90	-2	24,556	-0.01%
2018/04/19	7	24.08	0	0.00	24.25	7	24,474	0.03%
2018/04/18	9	24.02	0	0.00	23.85	9	24,724	0.04%
2018/04/17	48	23.64	0	0.00	24.25	48	24,596	0.20%
2018/04/16	5	23.78	3	23.85	23.70	2	24,490	0.01%
2018/04/13	5	23.87	0	0.00	23.80	5	24,455	0.02%
2018/04/12	8	24.13	0	0.00	24.10	8	24,326	0.03%
2018/04/11	1	24.00	0	0.00	23.95	1	24,117	0.00%
2018/04/10	1	24.10	1	24.00	23.70	0	24,125	0.00%
2018/04/09	11	23.73	10	23.85	23.70	1	24,069	0.00%
2018/04/03	48	24.08	5	24.21	24.00	43	23,986	0.18%
2018/04/02	0	0.00	1	24.40	24.55	-1	23,704	0.00%
2018/03/31	5	25.05	0	0.00	24.90	5	23,582	0.02%
2018/03/29	0	0.00	1	25.20	24.95	-1	24,073	0.00%
2018/03/28	2	25.50	0	25.45	25.30	2	24,078	0.01%
2018/03/27	12	25.71	10	25.75	25.70	2	24,099	0.01%
2018/03/26	15	24.60	4	24.79	25.30	11	23,784	0.05%
2018/03/23	57	25.03	13	25.06	24.85	44	23,601	0.19%
2018/03/22	1	26.20	21	26.28	25.65	-20	23,300	-0.09%
2018/03/21	5	26.20	12	26.22	26.10	-7	23,131	-0.03%
2018/03/20	17	25.47	12	25.76	26.10	5	22,992	0.02%
2018/03/19	25	25.54	0	0.00	25.45	25	22,381	0.11%
2018/03/16	58	25.78	15	25.84	25.60	43	21,994	0.20%
2018/03/15	69	25.97	62	25.65	26.50	7	20,982	0.03%
2018/03/14	55	27.53	85.4	27.90	26.95	-30.4	19,735	-0.15%
2018/03/13	36	27.36	8	27.33	27.35	28	18,270	0.15%
2018/03/12	74	27.37	118	27.46	27.35	-44	18,033	-0.24%	大賣/
2018/03/09	5	25.41	32	25.43	25.40	-27	17,233	-0.16%
2018/03/08	8	24.67	1	24.70	24.65	7	16,926	0.04%
2018/03/07	0	0.00	2	24.78	24.65	-2	17,100	-0.01%
2018/03/06	1	24.90	5	24.98	24.70	-4	17,400	-0.02%
2018/03/05	24	24.67	6	24.78	24.85	18	17,663	0.10%
2018/03/02	1	24.40	0	0.00	24.70	1	17,879	0.01%
2018/03/01	5	24.80	26	24.85	24.90	-21	18,081	-0.12%
2018/02/27	22.2	24.68	11	24.65	24.50	11.2	18,127	0.06%
2018/02/26	11	24.45	7	24.59	24.30	4	17,819	0.02%
2018/02/23	2	24.50	6	25.00	24.60	-4	17,854	-0.02%
2018/02/22	19	24.55	49	24.66	24.50	-30	18,108	-0.17%
2018/02/21	1	24.50	30	24.30	24.40	-29	17,949	-0.16%
2018/02/12	3	22.88	2	22.90	22.90	1	17,734	0.01%
2018/02/09	16	22.64	3	22.62	22.70	13	17,712	0.07%
2018/02/08	2	23.03	5	23.18	23.00	-3	17,831	-0.02%
2018/02/07	8.1	23.01	5	23.06	23.15	3.1	18,124	0.02%
2018/02/06	43	22.67	78	22.27	22.35	-35	18,107	-0.19%
2018/02/05	12	23.71	1	23.80	23.80	11	17,883	0.06%
2018/02/02	0	0.00	1	24.30	24.20	-1	17,896	-0.01%
2018/02/01	2	24.15	5	24.30	24.20	-3	18,009	-0.02%
2018/01/31	8	24.37	5	24.29	24.50	3	18,379	0.02%
2018/01/30	1	24.65	6	24.48	24.45	-5	18,443	-0.03%
2018/01/29	4	24.28	9	24.18	24.30	-5	18,460	-0.03%
2018/01/25	29	24.62	26	24.68	24.60	3	19,017	0.02%
2018/01/24	12	25.15	29	25.18	25.10	-17	18,883	-0.09%
2018/01/23	22	24.66	26	24.84	24.90	-4	18,534	-0.02%
2018/01/22	1	24.30	3	24.27	24.30	-2	17,952	-0.01%
2018/01/19	2	23.80	0	0.00	23.80	2	17,668	0.01%
2018/01/18	7.2	23.93	2	24.00	23.75	5.2	17,594	0.03%
2018/01/17	0	0.00	5	23.92	23.90	-5	17,577	-0.03%
2018/01/16	7	23.81	3	23.85	23.85	4	18,041	0.02%
2018/01/15	1	23.85	0	0.00	23.95	1	18,096	0.01%
2018/01/12	26	23.99	0	0.00	23.90	26	18,147	0.14%
2018/01/10	4.9	23.36	10	23.27	23.30	-5.1	18,097	-0.03%
2018/01/09	3.7	23.54	1	23.55	23.55	2.7	18,319	0.01%
2018/01/08	6	23.54	2	23.55	23.55	4	18,700	0.02%
2018/01/05	0.7	23.65	5	23.67	23.65	-4.3	18,757	-0.02%
2018/01/04	2	23.35	1	23.50	23.45	1	18,936	0.01%
2018/01/03	10	23.64	1	23.55	23.60	9	19,036	0.05%
2018/01/02	10	24.05	2	23.93	23.80	8	18,881	0.04%