緯創 (3231)-安泰券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▼2.5
漲幅
-2.15%
成交量
25,247張
產業
上市電腦週邊類股
2663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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/11	35.1	114.09	2	114.00	114.00	33.1	36,738	0.09%
2024/12/10	14	116.32	29.2	116.40	116.50	-15.2	36,454	-0.04%
2024/12/09	17	119.18	1	118.50	118.50	16	36,365	0.04%
2024/12/06	44	120.67	23.2	119.84	119.00	20.9	36,373	0.06%
2024/12/05	4	117.25	7	117.00	117.00	-3	35,779	-0.01%
2024/12/04	6	115.42	11	114.64	116.00	-5	35,577	-0.01%
2024/12/03	24	115.73	26	114.06	115.00	-2	35,868	-0.01%
2024/11/29	18	112.53	2	113.25	113.50	16	35,910	0.04%
2024/11/28	17	113.38	19	113.95	113.50	-2	35,785	-0.01%
2024/11/27	43.3	114.78	21	114.05	112.50	22.3	35,500	0.06%
2024/11/26	18.1	120.39	6.3	120.50	120.00	11.8	34,608	0.03%
2024/11/25	17	125.12	40.6	124.69	124.50	-23.6	33,819	-0.07%
2024/11/22	4.2	118.04	66	117.80	118.50	-61.8	32,397	-0.19%
2024/11/21	4	114.00	3	114.33	114.00	1	31,732	0.00%
2024/11/20	22	115.00	3	115.00	114.00	19	31,615	0.06%
2024/11/19	27.2	113.76	4	113.88	114.00	23.2	31,596	0.07%
2024/11/18	13.2	115.39	6	115.25	113.50	7.2	31,349	0.02%
2024/11/15	15.1	117.09	6	116.17	117.50	9.1	31,150	0.03%
2024/11/14	17.1	118.94	12	119.75	118.50	5.1	30,745	0.02%
2024/11/13	4.2	120.57	18	121.22	121.00	-13.8	30,475	-0.05%
2024/11/12	46.1	117.71	10.1	117.65	117.00	36.1	30,183	0.12%
2024/11/11	27.4	122.55	8.1	122.36	122.00	19.3	29,655	0.06%
2024/11/08	5.3	122.93	60.2	123.57	123.50	-54.9	29,370	-0.19%
2024/11/07	6	120.00	26.4	120.00	120.00	-20.4	28,547	-0.07%
2024/11/06	18	118.81	28.5	120.11	119.50	-10.5	28,796	-0.04%
2024/11/05	18	118.03	63	118.22	118.50	-45	28,439	-0.16%
2024/11/04	9	116.00	22	116.09	116.00	-13	28,011	-0.05%
2024/11/01	5	112.50	122.3	114.61	115.00	-117.3	28,187	-0.42%	大賣/鉅額交易
2024/10/30	2	111.50	13	111.31	111.00	-11	27,600	-0.04%
2024/10/29	13	111.58	6	112.08	112.50	7	27,735	0.03%
2024/10/28	9	114.28	30	113.08	113.50	-21	27,542	-0.08%
2024/10/25	2	114.50	53.3	114.45	115.00	-51.3	27,239	-0.19%
2024/10/24	24	110.08	10	111.50	109.50	14	26,376	0.05%
2024/10/23	27	113.00	27	112.80	113.00	0	26,721	0.00%
2024/10/22	3	112.50	12	112.67	113.00	-9	26,755	-0.03%
2024/10/21	8.4	110.32	3	110.67	110.50	5.4	27,018	0.02%
2024/10/18	11.4	111.23	12	111.04	109.00	-0.7	27,339	0.00%
2024/10/17	13	110.12	12	110.38	110.50	1	27,399	0.00%
2024/10/16	22	109.39	16	109.22	109.50	6	27,866	0.02%
2024/10/15	23	109.50	20.3	109.57	109.00	2.8	29,121	0.01%
2024/10/14	33.1	108.18	21.6	108.95	109.00	11.6	28,667	0.04%
2024/10/11	9.1	106.35	29.3	108.12	108.50	-20.2	28,646	-0.07%
2024/10/09	0	0.00	26	104.92	105.00	-26	28,124	-0.09%
2024/10/08	2	100.75	1	101.50	102.00	1	27,872	0.00%
2024/10/07	2	101.75	2.5	102.90	102.00	-0.5	28,360	0.00%
2024/10/04	12.1	101.78	10	100.00	100.00	2.1	28,732	0.01%
2024/10/01	6	101.00	0	0.00	101.50	6	28,647	0.02%
2024/09/30	2.2	101.80	10	102.10	101.00	-7.8	28,879	-0.03%
2024/09/27	13	104.92	8.1	104.37	104.00	4.9	29,093	0.02%
2024/09/26	12	103.50	2	103.75	103.50	10	29,197	0.03%
2024/09/25	13	104.81	34	104.57	104.50	-21	29,183	-0.07%
2024/09/24	0	0.00	3	102.33	102.50	-3	28,972	-0.01%
2024/09/23	2	101.00	4	101.38	101.50	-2	29,171	-0.01%
2024/09/20	2.5	101.60	0	0.00	101.00	2.5	29,568	0.01%
2024/09/19	5	102.00	6.1	102.09	102.50	-1.1	29,779	0.00%
2024/09/18	0.1	102.50	17	103.26	101.50	-16.9	30,551	-0.06%
2024/09/16	16	102.34	1.1	102.91	103.00	14.9	31,242	0.05%
2024/09/13	4	100.00	10	100.37	101.00	-6	31,580	-0.02%
2024/09/12	1	99.50	15.1	98.80	99.30	-14.1	32,844	-0.04%
2024/09/11	1	94.70	5	95.20	94.50	-4	32,799	-0.01%
2024/09/10	4	95.55	14	94.99	94.30	-10	33,103	-0.03%
2024/09/09	5	95.30	5	95.92	96.80	0	33,449	0.00%
2024/09/06	3	96.70	22	97.20	98.00	-19	33,719	-0.06%
2024/09/05	4	95.25	1	95.60	94.00	3	34,682	0.01%
2024/09/04	30.1	94.66	13.3	94.48	94.00	16.8	35,347	0.05%
2024/09/03	9	99.12	2	100.50	99.10	7	35,860	0.02%
2024/09/02	3	100.67	1	103.00	100.00	2	35,974	0.01%
2024/08/30	2	101.50	2	102.00	101.50	0	36,197	0.00%
2024/08/29	3	101.00	4	101.63	101.50	-1	36,385	0.00%
2024/08/28	3	102.67	9.1	102.41	103.50	-6.1	37,023	-0.02%
2024/08/27	2	101.25	2	101.00	101.50	0	37,874	0.00%
2024/08/26	11	102.82	14	102.32	101.50	-3	38,434	-0.01%
2024/08/23	26	101.85	22	102.45	102.50	4	39,125	0.01%
2024/08/22	2	102.00	1	101.50	101.50	1	41,234	0.00%
2024/08/21	3	101.50	5	101.60	101.50	-2	41,957	0.00%
2024/08/20	3	101.67	13	102.58	101.00	-10	42,165	-0.02%
2024/08/19	10.1	101.01	3	100.50	100.50	7.1	42,549	0.02%
2024/08/16	14	102.21	9	103.17	102.50	5	42,855	0.01%
2024/08/15	8	102.38	1	101.50	101.50	7	43,009	0.02%
2024/08/14	22	103.89	7	103.36	103.50	15	43,432	0.03%
2024/08/13	17	101.41	5	101.80	102.00	12	43,335	0.03%
2024/08/12	12	101.83	36.6	101.85	102.50	-24.6	44,124	-0.06%
2024/08/09	11	98.56	13	98.72	97.30	-2	45,161	0.00%
2024/08/08	15.2	94.18	7.1	94.75	94.80	8.2	44,849	0.02%
2024/08/07	10	95.00	26.8	93.48	97.50	-16.8	44,786	-0.04%
2024/08/06	15.5	87.97	16	87.91	88.70	-0.5	44,523	0.00%
2024/08/05	68.2	88.13	13	87.66	86.70	55.2	44,716	0.12%
2024/08/02	21.7	97.18	0	0.00	96.30	21.7	44,569	0.05%
2024/08/01	7.3	99.80	26	99.29	100.00	-18.7	44,480	-0.04%
2024/07/31	10	97.68	6	97.83	96.80	4	44,678	0.01%
2024/07/30	8.1	95.34	5	96.02	97.00	3.1	45,201	0.01%
2024/07/29	77.1	95.43	7	96.50	95.00	70.1	45,518	0.15%
2024/07/26	48.3	97.25	14	97.24	97.00	34.3	45,359	0.08%
2024/07/23	8.2	101.06	2	101.75	101.00	6.2	45,242	0.01%
2024/07/22	23.4	101.52	6	101.42	100.50	17.4	45,489	0.04%
2024/07/19	12.2	106.25	7	106.57	105.50	5.2	45,188	0.01%
2024/07/18	15.2	107.01	7	107.21	107.00	8.2	46,044	0.02%
2024/07/17	33	110.61	8	110.63	109.00	25	45,963	0.05%
2024/07/16	17	112.88	78	112.19	113.50	-61	46,365	-0.13%
2024/07/15	8.1	106.57	8	106.75	106.50	0.1	45,978	0.00%
2024/07/12	19.3	106.24	1	106.50	106.00	18.3	46,614	0.04%
2024/07/11	6.4	107.84	3	107.83	108.00	3.4	47,440	0.01%
2024/07/10	12	108.42	5	108.40	108.00	7	48,662	0.01%
2024/07/09	19	110.47	14	110.93	108.50	5	49,136	0.01%
2024/07/08	7.3	111.10	21	111.02	111.00	-13.7	49,305	-0.03%
2024/07/05	4	108.88	6	109.33	109.00	-2	49,818	0.00%
2024/07/04	12.1	109.00	20	109.20	109.00	-7.9	50,777	-0.02%
2024/07/03	1.2	107.17	11	108.64	109.50	-9.8	52,767	-0.02%
2024/07/02	3.4	107.90	16	107.75	107.50	-12.6	54,469	-0.02%
2024/07/01	1	106.50	6	106.67	107.50	-5	57,342	-0.01%
2024/06/28	4	106.38	4	106.75	106.00	0	58,384	0.00%
2024/06/27	5.3	106.34	1	106.00	106.50	4.3	59,928	0.01%
2024/06/26	11.1	107.23	11	106.14	107.00	0.1	63,513	0.00%
2024/06/25	16.1	106.22	2	106.25	108.00	14.1	63,782	0.02%
2024/06/24	41.1	111.16	35	111.04	110.00	6.1	63,782	0.01%
2024/06/21	14.2	113.36	30.4	113.00	113.00	-16.2	64,517	-0.03%
2024/06/20	14	111.89	18	111.78	111.50	-4	64,328	-0.01%
2024/06/19	21	110.79	29	110.26	111.00	-8	65,086	-0.01%
2024/06/18	3	107.00	14.1	107.04	107.00	-11.1	64,185	-0.02%
2024/06/17	11	106.68	6	106.67	106.50	5	65,550	0.01%
2024/06/14	6	107.50	4	107.75	108.50	2	66,922	0.00%
2024/06/13	14.1	108.53	6	108.08	108.50	8.1	67,262	0.01%
2024/06/12	36	105.44	12	105.71	106.50	24	68,069	0.04%
2024/06/11	26.3	108.54	12	108.00	107.50	14.3	67,856	0.02%
2024/06/07	49.4	110.43	5.1	109.33	109.50	44.4	69,155	0.06%
2024/06/06	19.5	112.04	72	112.01	112.00	-52.5	69,353	-0.08%
2024/06/05	30	112.20	3.1	112.67	112.00	27	72,049	0.04%
2024/06/04	5.1	112.71	2.1	113.95	112.50	3	72,675	0.00%
2024/06/03	10.6	115.14	14	114.89	114.00	-3.4	73,293	0.00%
2024/05/31	29.1	113.62	10	113.65	112.00	19.1	73,367	0.03%
2024/05/30	62.2	116.00	11	115.05	114.00	51.2	74,322	0.07%
2024/05/29	12.2	116.80	10	117.15	116.00	2.2	74,963	0.00%
2024/05/28	39.4	120.01	40	119.85	119.00	-0.6	75,364	0.00%
2024/05/27	19	116.08	17.1	116.38	116.50	1.9	73,924	0.00%
2024/05/24	1	115.00	17	115.18	115.00	-16	74,640	-0.02%
2024/05/23	8	114.38	14.1	114.43	114.00	-6.1	75,063	-0.01%
2024/05/22	10.1	114.05	12.4	114.07	115.00	-2.3	76,003	0.00%
2024/05/21	2	112.25	5	113.10	112.50	-3	77,104	0.00%
2024/05/20	32.5	111.16	2.1	111.03	111.00	30.4	78,013	0.04%
2024/05/17	34	112.31	2	113.00	112.00	32	78,478	0.04%
2024/05/16	35.4	114.19	24	115.42	112.00	11.4	79,140	0.01%
2024/05/15	22	114.50	43	115.62	115.00	-21	79,763	-0.03%
2024/05/14	14.2	111.42	5	111.00	111.50	9.2	80,645	0.01%
2024/05/13	24	111.81	0	0.00	111.00	24	82,476	0.03%
2024/05/10	18.7	113.05	11	112.73	114.00	7.7	83,680	0.01%
2024/05/09	31.2	112.92	6.2	114.16	112.00	25	83,772	0.03%
2024/05/08	38	115.33	22	115.61	115.00	16	83,938	0.02%
2024/05/07	16	113.56	5	113.80	114.50	11	84,610	0.01%
2024/05/06	3	113.83	14.4	113.86	114.00	-11.4	85,451	-0.01%
2024/05/03	22.4	112.52	2.1	113.12	111.00	20.3	86,165	0.02%
2024/05/02	10	113.50	14	114.04	114.50	-4	87,795	0.00%
2024/04/30	7	113.64	3	114.17	113.50	4	88,654	0.00%
2024/04/29	6	114.00	54.1	115.34	114.00	-48.1	90,496	-0.05%
2024/04/26	9.1	113.23	106.1	113.51	113.00	-97	94,369	-0.10%	大賣/
2024/04/25	25	113.20	6	113.00	112.00	19	98,203	0.02%
2024/04/24	27	115.11	37	115.78	115.50	-10	98,635	-0.01%
2024/04/23	16	109.94	27	110.67	111.00	-11	98,685	-0.01%
2024/04/22	37.1	110.31	10	109.30	108.50	27.1	98,941	0.03%
2024/04/19	22	114.66	9	117.22	115.00	13	99,484	0.01%
2024/04/18	24.1	116.06	42.1	116.91	118.00	-18	100,151	-0.02%
2024/04/17	28.2	114.48	13	114.15	114.50	15.2	100,628	0.02%
2024/04/16	84.1	115.15	11	114.14	114.00	73.1	99,977	0.07%
2024/04/15	22.1	119.67	4.1	120.12	119.50	18	99,746	0.02%
2024/04/12	20	122.83	7	124.00	122.50	13	99,486	0.01%
2024/04/11	58.3	123.41	14.1	123.01	123.00	44.2	98,973	0.04%
2024/04/10	25	126.50	6	126.67	125.50	19	98,514	0.02%
2024/04/09	75.6	127.44	29	126.28	126.00	46.6	97,978	0.05%
2024/04/08	35.5	130.42	48.4	130.99	132.00	-12.9	97,472	-0.01%
2024/04/03	41	127.99	157.6	129.21	129.50	-116.6	97,382	-0.12%	大賣/鉅額交易
2024/04/02	27.1	124.17	21.4	124.54	125.00	5.7	95,006	0.01%
2024/04/01	24.2	124.23	13	122.92	122.50	11.2	94,296	0.01%
2024/03/29	87.1	125.01	134.4	125.27	125.00	-47.3	93,180	-0.05%	大賣/
2024/03/28	4	118.75	11	119.73	120.50	-7	90,381	-0.01%
2024/03/27	12	116.58	13	116.88	117.00	-1	90,264	0.00%
2024/03/26	62.1	118.40	13	119.00	117.00	49.1	91,006	0.05%
2024/03/25	36.1	122.85	15.2	122.32	122.00	20.9	90,863	0.02%
2024/03/22	31	122.95	48	123.07	123.00	-17	91,132	-0.02%
2024/03/21	16.2	120.87	40	120.70	120.50	-23.8	90,520	-0.03%
2024/03/20	41	121.11	39.2	121.56	120.00	1.8	90,895	0.00%
2024/03/19	45	121.53	68	122.15	122.50	-23	90,127	-0.03%
2024/03/18	28	119.32	10	119.90	120.00	18	89,597	0.02%
2024/03/15	12.1	118.28	25	118.86	119.50	-12.9	89,472	-0.01%
2024/03/14	55.2	116.24	30	115.52	115.50	25.2	88,677	0.03%
2024/03/13	85.7	118.00	14	118.32	116.50	71.7	88,539	0.08%
2024/03/12	10	121.30	11	122.05	122.50	-1	87,599	0.00%
2024/03/11	58	120.97	96.3	122.55	121.00	-38.3	86,981	-0.04%
2024/03/08	34	115.96	24	116.50	116.00	10	84,658	0.01%
2024/03/07	68	117.22	15	116.27	116.00	53	84,305	0.06%
2024/03/06	43.1	119.99	13.1	120.38	119.50	30	84,380	0.04%
2024/03/05	18	121.25	38.2	121.37	121.50	-20.2	84,705	-0.02%
2024/03/04	115	119.38	21	118.62	116.50	94	83,596	0.11%	大買/
2024/03/01	14	118.75	26.1	118.21	118.00	-12.1	82,963	-0.01%
2024/02/29	37	113.95	6	114.67	115.50	31	82,639	0.04%
2024/02/27	57.2	113.42	34	113.00	113.50	23.2	82,161	0.03%
2024/02/26	21.3	116.76	5.1	116.81	117.00	16.2	81,520	0.02%
2024/02/23	36.2	118.84	20	117.43	116.00	16.2	82,394	0.02%
2024/02/22	63.1	120.66	15.5	120.34	119.00	47.6	82,377	0.06%
2024/02/21	22.1	118.03	13.1	118.42	118.50	9	81,420	0.01%
2024/02/20	72	122.85	9	122.50	122.00	63	80,732	0.08%
2024/02/19	31	123.53	24	124.56	122.50	7	80,311	0.01%
2024/02/16	37.5	127.10	37	127.41	126.00	0.5	80,523	0.00%
2024/02/15	34.2	132.14	75	131.70	130.50	-40.8	79,728	-0.05%
2024/02/05	27.3	122.67	37.3	123.14	124.50	-10	78,923	-0.01%
2024/02/02	38	118.38	98	118.94	120.00	-60	78,367	-0.08%
2024/02/01	22.1	114.32	18	114.25	115.00	4.1	78,456	0.01%
2024/01/31	56.3	115.05	7.1	115.21	114.50	49.3	81,131	0.06%
2024/01/30	24.1	118.58	29.8	118.39	118.00	-5.7	80,957	-0.01%
2024/01/29	13	116.08	26	116.40	116.50	-13	80,092	-0.02%
2024/01/26	19.5	113.07	25	113.24	113.00	-5.5	79,717	-0.01%
2024/01/25	52.2	117.01	38	116.08	115.00	14.2	79,371	0.02%
2024/01/24	22	115.57	16.1	115.68	116.00	5.9	77,578	0.01%
2024/01/23	19	116.18	83	116.06	117.00	-64	77,090	-0.08%
2024/01/22	48.2	115.94	63.1	115.87	116.50	-14.9	75,750	-0.02%
2024/01/19	23	104.06	165.8	104.45	107.00	-142.8	72,889	-0.20%	大賣/鉅額交易
2024/01/18	16	97.03	17	97.18	97.70	-1	69,445	0.00%
2024/01/17	19	98.70	17	99.59	97.90	2	69,404	0.00%
2024/01/16	16	98.86	9	99.06	98.60	7	69,586	0.01%
2024/01/15	29.3	100.56	11	100.14	98.60	18.3	69,770	0.03%
2024/01/12	30	98.93	78	99.12	99.50	-48	69,377	-0.07%
2024/01/11	7	96.50	47.4	96.92	97.60	-40.4	68,947	-0.06%
2024/01/10	7	94.96	25	95.09	94.50	-18	70,996	-0.03%
2024/01/09	22	95.15	13	95.96	94.00	9	72,328	0.01%
2024/01/08	15	94.67	46	94.74	94.40	-31	72,025	-0.04%
2024/01/05	17	94.03	6	94.07	93.60	11	72,968	0.02%
2024/01/04	16	94.11	1	94.90	94.20	15	74,314	0.02%
2024/01/03	30	93.69	32	93.30	93.50	-2	76,970	0.00%
2024/01/02	99.2	95.61	14	95.27	93.70	85.2	77,612	0.11%
2023/12/29	23	98.36	44.6	98.38	98.60	-21.6	76,858	-0.03%
2023/12/28	27	96.57	9	96.83	95.90	18	76,126	0.02%
2023/12/27	30	96.81	7	96.91	96.70	23	77,213	0.03%
2023/12/26	13	96.69	8	96.85	97.00	5	79,699	0.01%
2023/12/25	14	96.54	32	96.82	96.60	-18	80,972	-0.02%
2023/12/22	5.6	95.23	12	94.85	94.20	-6.4	80,706	-0.01%
2023/12/21	14	93.61	29	95.09	95.20	-15	80,789	-0.02%
2023/12/20	15	94.12	43	94.05	94.20	-28	80,167	-0.03%
2023/12/19	20.2	92.55	8.5	92.79	92.00	11.8	79,775	0.01%
2023/12/18	13	92.49	19	92.82	92.30	-6	80,271	-0.01%
2023/12/15	35	92.81	15	93.09	91.60	20	81,153	0.02%
2023/12/14	12.7	93.63	12	93.87	93.10	0.7	81,709	0.00%
2023/12/13	23	92.81	38	92.75	92.90	-15	81,924	-0.02%
2023/12/12	27.7	91.13	11	90.85	90.50	16.7	82,288	0.02%
2023/12/11	7	91.89	11	93.14	91.80	-4	83,190	0.00%
2023/12/08	15	93.19	10.1	93.33	92.60	4.9	83,663	0.01%
2023/12/07	12.2	92.04	37	93.11	93.40	-24.8	84,174	-0.03%
2023/12/06	31	91.15	28	91.28	91.20	3	85,906	0.00%
2023/12/05	28.2	89.30	48	89.34	89.20	-19.9	86,114	-0.02%
2023/12/04	17.4	92.23	50	92.28	91.30	-32.7	86,032	-0.04%
2023/12/01	28.3	91.81	14	92.48	92.80	14.3	86,253	0.02%
2023/11/30	31.3	91.82	15	91.95	91.50	16.3	86,241	0.02%
2023/11/29	41.1	93.48	22	93.48	93.30	19.1	86,498	0.02%
2023/11/28	26	92.18	11	92.35	92.50	15	88,159	0.02%
2023/11/27	36.5	92.73	5	92.30	92.70	31.5	90,725	0.03%
2023/11/24	11.1	95.45	6	96.00	96.00	5.1	91,275	0.01%
2023/11/22	68.3	98.47	8	97.81	97.60	60.3	94,745	0.06%
2023/11/21	18	102.47	43.5	102.94	102.50	-25.5	97,250	-0.03%
2023/11/20	5	98.46	8	99.79	99.70	-3	100,938	0.00%
2023/11/17	18	99.31	12	99.47	99.00	6	102,125	0.01%
2023/11/16	6	99.03	4.3	100.01	99.00	1.7	103,972	0.00%
2023/11/15	21.1	99.51	24	100.07	99.00	-2.9	105,424	0.00%
2023/11/14	44.1	98.82	2	98.30	98.10	42.1	108,376	0.04%
2023/11/13	21	99.40	50.2	99.42	100.00	-29.2	112,049	-0.03%
2023/11/10	45.4	96.46	18	96.77	98.10	27.4	113,658	0.02%
2023/11/09	19	98.68	28	99.01	98.60	-9	114,264	-0.01%
2023/11/08	42.1	98.14	65	98.50	97.30	-22.9	115,887	-0.02%
2023/11/07	5	93.24	16.5	93.49	93.40	-11.5	115,130	-0.01%
2023/11/06	11	92.65	12	92.50	92.10	-1	118,831	0.00%
2023/11/03	12	92.30	8	93.45	91.20	4	121,725	0.00%
2023/11/02	19	92.72	20	93.37	92.80	-1	126,175	0.00%
2023/11/01	8.1	89.94	12	89.48	89.50	-3.9	127,805	0.00%
2023/10/31	12.2	91.20	4	91.50	89.40	8.2	132,840	0.01%
2023/10/30	9	94.77	7	94.71	93.70	2	134,868	0.00%
2023/10/27	30	95.42	30	96.29	94.30	0	138,647	0.00%
2023/10/26	10.2	92.87	7	93.64	93.20	3.2	140,010	0.00%
2023/10/25	31.3	96.29	20	95.88	95.30	11.3	142,461	0.01%
2023/10/24	45.3	94.33	52.2	95.02	96.20	-6.9	142,120	0.00%
2023/10/23	7.5	92.34	21	92.73	92.50	-13.5	141,242	-0.01%
2023/10/20	5	89.86	18	90.96	91.40	-13	141,005	-0.01%
2023/10/19	23	91.20	17.1	90.97	91.70	5.9	140,393	0.00%
2023/10/18	43	89.84	68.1	91.96	91.00	-25.1	139,872	-0.02%
2023/10/17	49.8	96.27	19	96.62	94.70	30.8	137,104	0.02%
2023/10/16	26.2	98.37	14	98.59	98.00	12.2	135,942	0.01%
2023/10/13	75.6	99.82	24	99.40	99.10	51.6	135,724	0.04%
2023/10/12	31	101.08	46	101.68	102.50	-15	134,759	-0.01%
2023/10/11	106.8	101.37	35	104.21	98.20	71.8	134,082	0.05%	大買/
2023/10/06	21.1	108.71	45.1	108.00	108.50	-24	134,437	-0.02%
2023/10/05	32.1	106.81	40.1	106.45	107.00	-8.1	136,130	-0.01%
2023/10/04	53	105.12	31	105.15	106.00	22	137,219	0.02%
2023/10/03	37.2	110.00	11	109.00	108.00	26.2	137,686	0.02%
2023/10/02	38.1	108.86	105.5	108.62	111.00	-67.4	138,259	-0.05%	大賣/
2023/09/28	75.1	102.91	50	103.65	101.50	25.1	137,680	0.02%
2023/09/27	18	101.78	18	102.50	103.00	0	137,943	0.00%
2023/09/26	16.1	102.62	27.1	103.06	101.50	-11	138,726	-0.01%
2023/09/25	19	102.34	15	102.53	103.00	4	139,770	0.00%
2023/09/22	14	101.04	10	101.50	102.50	4	141,561	0.00%
2023/09/21	43	98.59	49.5	99.53	100.50	-6.5	142,708	0.00%
2023/09/20	48.3	99.53	24.1	100.06	98.70	24.2	143,098	0.02%
2023/09/19	41.1	99.07	28.5	98.46	98.40	12.6	143,234	0.01%
2023/09/18	17.4	101.26	14	101.61	101.00	3.4	143,749	0.00%
2023/09/15	12	106.08	12	105.50	104.50	0	145,515	0.00%
2023/09/14	21.1	106.99	35.3	105.73	106.00	-14.2	145,823	-0.01%
2023/09/13	26.1	101.75	15	101.40	102.00	11.1	145,987	0.01%
2023/09/12	17	102.21	17.1	102.15	102.00	-0.1	147,817	0.00%
2023/09/11	79.5	103.35	26	102.81	102.50	53.5	149,199	0.04%
2023/09/08	26	109.88	11	109.48	109.00	15.1	149,315	0.01%
2023/09/07	12.1	111.17	8	111.31	110.00	4.1	150,140	0.00%
2023/09/06	13	113.46	25.2	113.72	113.50	-12.2	151,328	-0.01%
2023/09/05	22.5	111.24	22	112.11	112.50	0.5	152,889	0.00%
2023/09/04	21.2	111.21	22	112.20	112.50	-0.8	153,207	0.00%
2023/09/01	65.6	112.15	33	111.88	109.00	32.6	153,384	0.02%
2023/08/31	27.1	110.76	52.1	114.15	117.00	-25	151,878	-0.02%
2023/08/30	16	112.19	34	113.09	112.00	-18	150,388	-0.01%
2023/08/29	16	111.00	23.1	110.95	109.50	-7.1	152,731	0.00%
2023/08/28	30.1	108.80	20	108.53	109.50	10.1	153,126	0.01%
2023/08/25	117.6	112.02	19	112.32	111.00	98.6	155,577	0.06%	大買/
2023/08/24	74.8	128.52	31.3	128.57	122.50	43.5	153,948	0.03%
2023/08/23	24.1	124.42	44.4	125.28	127.50	-20.3	151,950	-0.01%
2023/08/22	41.5	124.58	33.3	125.11	123.50	8.3	154,442	0.01%
2023/08/21	10.1	121.08	10.1	120.70	121.00	0.1	155,205	0.00%
2023/08/18	74.6	121.87	34	121.66	120.50	40.6	154,552	0.03%
2023/08/17	65.5	127.53	32.2	128.26	129.00	33.3	151,273	0.02%
2023/08/16	34.1	119.48	30.1	121.15	128.00	4	147,325	0.00%
2023/08/15	26	119.44	24.2	117.96	116.50	1.8	145,781	0.00%
2023/08/14	27.4	110.54	35	108.93	111.50	-7.6	144,619	-0.01%
2023/08/11	33	116.88	17.3	116.46	115.00	15.7	141,921	0.01%
2023/08/10	43.9	114.54	38.1	113.59	113.50	5.8	140,567	0.00%
2023/08/09	33.1	122.57	21	120.17	120.00	12.1	137,269	0.01%
2023/08/08	125.5	130.10	45.4	130.41	129.00	80.1	136,528	0.06%	大買/
2023/08/07	10	122.05	23.6	123.60	125.00	-13.6	131,929	-0.01%
2023/08/04	40.3	115.19	85	112.94	114.00	-44.7	130,249	-0.03%
2023/08/02	91.5	122.51	77.5	129.76	121.50	14	125,410	0.01%
2023/08/01	38.7	133.38	26.5	132.74	135.00	12.1	123,181	0.01%
2023/07/31	35.2	149.79	18.2	149.23	141.50	17	119,189	0.01%
2023/07/28	64	154.37	89	155.22	157.00	-25	117,057	-0.02%
2023/07/27	4.1	157.22	5	153.40	154.00	-0.9	114,413	0.00%
2023/07/26	3	152.67	4.6	156.23	156.50	-1.6	115,335	0.00%
2023/07/25	13.3	158.04	6	157.00	152.00	7.3	115,259	0.01%
2023/07/24	31.1	151.35	31	153.23	158.00	0.1	115,382	0.00%
2023/07/21	28.8	145.22	48.6	140.77	147.50	-19.8	115,512	-0.02%
2023/07/20	10	133.75	13.1	133.49	134.50	-3.1	115,954	0.00%
2023/07/19	8.1	128.94	22.6	129.84	128.00	-14.5	116,322	-0.01%
2023/07/18	15.2	135.73	23.4	138.30	133.00	-8.2	116,878	-0.01%
2023/07/17	35	140.36	16.1	141.04	139.50	18.9	117,000	0.02%
2023/07/14	23.1	139.55	34.1	137.62	142.00	-11	118,026	-0.01%
2023/07/13	64.4	132.13	50.1	133.86	132.00	14.3	117,676	0.01%
2023/07/12	27.2	120.93	24	121.87	124.00	3.2	114,566	0.00%
2023/07/11	5	109.80	35.2	111.88	113.00	-30.2	112,635	-0.03%
2023/07/10	27	105.28	22.1	104.95	103.00	4.9	111,414	0.00%
2023/07/07	57.4	107.06	41.5	107.66	106.00	15.9	110,867	0.01%
2023/07/06	44.4	106.48	36.2	106.81	105.50	8.2	109,008	0.01%
2023/07/05	45.5	102.41	19.1	101.70	102.50	26.4	107,848	0.02%
2023/07/04	11.2	101.12	35.2	102.43	105.00	-24	106,113	-0.02%
2023/07/03	39.1	95.70	15.3	96.09	95.70	23.8	105,150	0.02%
2023/06/30	17.6	88.26	32.1	88.88	90.80	-14.5	104,322	-0.01%
2023/06/29	10	80.95	37	82.20	83.60	-27	103,396	-0.03%
2023/06/28	22.1	80.79	21.4	80.35	78.70	0.7	101,949	0.00%
2023/06/27	15.1	80.91	9	80.59	79.60	6.1	100,933	0.01%
2023/06/26	49	81.36	47	82.07	82.80	2	100,256	0.00%
2023/06/21	27	82.52	57.2	82.56	84.10	-30.2	99,270	-0.03%
2023/06/20	11.1	77.33	27.1	77.05	77.70	-16	97,590	-0.02%
2023/06/19	29.2	79.62	16.2	79.41	78.40	13	96,478	0.01%
2023/06/16	42	80.72	31	80.84	80.20	11	95,723	0.01%
2023/06/15	74.2	78.26	51.1	79.43	80.20	23.1	93,255	0.02%
2023/06/14	23	76.36	69.3	76.30	76.70	-46.3	90,825	-0.05%
2023/06/13	56	71.56	55	71.72	71.80	1	87,985	0.00%
2023/06/12	16.1	71.64	7.5	71.89	70.70	8.6	86,804	0.01%
2023/06/09	55.3	72.14	62.1	71.03	73.00	-6.8	84,944	-0.01%
2023/06/08	9.5	68.83	12.6	68.43	68.00	-3.1	82,605	0.00%
2023/06/07	33.2	69.32	25.2	69.26	68.60	8	81,273	0.01%
2023/06/06	10	70.97	16.1	70.75	70.60	-6.1	79,813	-0.01%
2023/06/05	23	72.01	19	71.50	71.00	4	79,062	0.01%
2023/06/02	34.3	72.35	41.1	72.80	71.10	-6.8	77,459	-0.01%
2023/06/01	37.1	67.70	33.3	67.86	69.40	3.8	73,617	0.01%
2023/05/31	39.1	66.47	11.1	66.66	66.70	28	71,367	0.04%
2023/05/30	41.2	67.16	30.1	67.13	66.30	11.1	66,044	0.02%
2023/05/29	32.8	68.15	32.2	68.40	68.00	0.6	63,640	0.00%
2023/05/26	38.2	65.77	53.8	65.96	65.00	-15.6	60,859	-0.03%
2023/05/25	15.2	60.77	42.6	60.70	61.70	-27.4	56,693	-0.05%
2023/05/24	55.2	55.46	5.1	55.69	56.10	50.1	53,445	0.09%
2023/05/23	11.1	53.83	10	53.84	53.60	1.1	51,926	0.00%
2023/05/22	5	52.86	1	53.40	52.70	4	50,829	0.01%
2023/05/19	44	52.76	72.5	52.63	53.20	-28.5	49,902	-0.06%
2023/05/18	53	51.18	60.2	50.86	50.60	-7.2	48,118	-0.01%
2023/05/17	4	49.58	13	49.56	49.45	-9	46,770	-0.02%
2023/05/16	6	48.50	8.2	48.57	48.45	-2.2	45,829	0.00%
2023/05/15	27	48.89	13	48.93	48.50	14	44,747	0.03%
2023/05/12	18	46.76	119	47.68	50.10	-101	43,504	-0.23%	大賣/鉅額交易
2023/05/11	7	47.74	5	47.74	47.50	2	40,848	0.00%
2023/05/10	6	48.20	1	47.85	48.10	5	40,176	0.01%
2023/05/09	31.2	49.42	41	49.93	50.00	-9.8	39,277	-0.02%
2023/05/08	33	51.14	2	49.95	49.90	31	38,509	0.08%
2023/05/05	2.3	49.28	46	49.57	49.15	-43.7	37,793	-0.12%
2023/05/04	49	49.47	4	49.26	49.55	45	37,416	0.12%
2023/05/03	76	48.73	1.5	48.95	48.95	74.5	36,729	0.20%
2023/05/02	25	49.74	37.4	49.30	50.10	-12.4	36,394	-0.03%
2023/04/28	1	45.35	15	46.37	46.50	-14	35,295	-0.04%
2023/04/27	10	45.63	26	45.83	46.00	-16	34,667	-0.05%
2023/04/26	8	44.78	25	44.54	45.00	-17	33,828	-0.05%
2023/04/25	110	45.11	89	43.43	43.70	21	32,985	0.06%	大買/
2023/04/24	3	46.15	10.1	46.18	46.20	-7.1	31,630	-0.02%
2023/04/21	1	44.35	9	44.62	44.50	-8	30,785	-0.03%
2023/04/20	9	45.63	6	45.58	45.80	3	29,599	0.01%
2023/04/19	10	45.94	71	45.87	45.65	-61	28,817	-0.21%
2023/04/18	5	43.80	8.1	43.44	43.45	-3.1	27,272	-0.01%
2023/04/17	16	44.34	8	44.49	44.20	8	26,654	0.03%
2023/04/14	11	44.26	12	44.05	43.95	-1	26,180	0.00%
2023/04/13	5	44.81	3	44.37	44.45	2	25,236	0.01%
2023/04/12	52	45.17	17	45.04	45.15	35	24,386	0.14%
2023/04/11	8	43.55	7	43.42	43.45	1	23,306	0.00%
2023/04/10	10	41.80	55.3	42.49	43.40	-45.3	22,753	-0.20%
2023/04/07	16	40.81	16	41.16	40.60	0	21,414	0.00%
2023/04/06	8	41.01	3	41.07	41.40	5	20,966	0.02%
2023/03/31	3	41.73	42	41.52	41.85	-39	20,410	-0.19%
2023/03/30	30	40.83	50.6	41.10	41.60	-20.6	19,804	-0.10%
2023/03/29	61	39.54	65	39.01	39.55	-4	18,541	-0.02%
2023/03/28	68	40.29	65	39.87	39.40	3	18,323	0.02%
2023/03/27	25.2	40.97	18.5	41.04	41.20	6.7	18,137	0.04%
2023/03/24	10	39.27	21	39.64	40.00	-11	17,776	-0.06%
2023/03/23	16	39.22	39	39.33	39.65	-23	16,814	-0.14%
2023/03/22	12	37.77	14	38.05	38.20	-2	15,790	-0.01%
2023/03/21	7	37.40	70	37.34	37.55	-63	15,307	-0.41%
2023/03/20	8	35.51	23	35.74	35.90	-15	14,354	-0.10%
2023/03/17	6	34.95	30	34.91	34.95	-24	14,196	-0.17%
2023/03/16	2	34.50	0	0.00	34.55	2	13,982	0.01%
2023/03/15	2	34.58	7	34.59	34.50	-5	13,837	-0.04%
2023/03/14	0	0.00	22	33.71	33.55	-22	13,442	-0.16%
2023/03/13	2	32.85	1.1	33.35	33.65	0.9	13,450	0.01%
2023/03/10	1	33.35	1	33.60	33.60	0	13,325	0.00%
2023/03/09	24	33.66	43	33.81	33.95	-19	13,293	-0.14%
2023/03/08	2	33.60	23	33.66	33.80	-21	13,102	-0.16%
2023/03/07	0	0.00	1	33.05	33.15	-1	12,831	-0.01%
2023/03/02	1.8	32.26	0	0.00	32.35	1.8	12,673	0.01%
2023/03/01	2	32.35	200	32.50	32.55	-198	12,625	-1.57%	大賣/鉅額交易
2023/02/24	3	32.63	13.3	32.87	33.15	-10.3	12,354	-0.08%
2023/02/23	205	32.20	8	32.20	32.20	197	11,845	1.66%	大買/鉅額交易
2023/02/22	0	0.00	1	31.70	31.75	-1	11,623	-0.01%
2023/02/20	20	31.65	0.2	31.70	31.70	19.8	11,823	0.17%
2023/02/17	0	0.00	0.2	31.50	31.65	-0.2	11,955	0.00%
2023/02/16	2	31.65	0	0.00	31.50	2	12,054	0.02%
2023/02/14	0	0.00	1	31.75	31.75	-1	12,160	-0.01%
2023/02/13	2	31.75	3	31.70	31.70	-1	12,208	-0.01%
2023/02/10	3	31.30	1	31.45	31.20	2	12,266	0.02%
2023/02/09	0	0.00	10.3	31.58	31.80	-10.3	12,478	-0.08%
2023/02/08	4	31.94	2	31.90	31.90	2	12,584	0.02%
2023/02/07	0	0.00	1	31.90	31.95	-1	12,556	-0.01%
2023/02/03	0	0.00	8	31.85	31.95	-8	12,466	-0.06%
2023/02/02	3	31.73	4	31.70	31.80	-1	12,352	-0.01%
2023/02/01	0	0.00	1	31.30	31.40	-1	12,154	-0.01%
2023/01/31	0	0.00	13	31.17	31.50	-13	12,085	-0.11%
2023/01/30	6	30.73	25.1	30.90	31.20	-19.1	11,639	-0.16%
2023/01/17	0	0.00	19	30.15	30.20	-19	11,224	-0.17%
2023/01/13	0	0.00	12	30.16	30.20	-12	11,160	-0.11%
2023/01/12	0	0.00	63	30.01	30.10	-63	11,461	-0.55%
2023/01/10	5	30.15	4	30.16	30.15	1	11,454	0.01%
2023/01/09	2.1	29.92	2	30.00	30.00	0	11,397	0.00%
2023/01/06	3	29.33	0	0.00	29.30	3	11,294	0.03%
2023/01/03	1	29.10	0	0.00	29.20	1	11,411	0.01%
2022/12/30	0	0.00	1.8	29.38	29.40	-1.8	11,354	-0.02%
2022/12/26	2	29.60	0	0.00	29.65	2	11,466	0.02%
2022/12/22	0	0.00	4	30.23	30.15	-4	11,599	-0.03%
2022/12/21	1	30.10	19	30.15	30.05	-18	11,359	-0.16%
2022/12/20	1	30.10	6	30.28	30.10	-5	11,021	-0.05%
2022/12/19	8	30.39	51	30.28	30.50	-43	10,535	-0.41%
2022/12/16	2	29.55	17	29.64	30.00	-15	9,847	-0.15%
2022/12/15	1	29.15	13	29.20	29.30	-12	9,325	-0.13%
2022/12/14	11	29.04	3	29.07	29.15	8	9,391	0.09%
2022/12/13	0	0.00	12	28.95	28.90	-12	9,446	-0.13%
2022/12/09	2	28.30	22.2	28.32	28.40	-20.2	9,552	-0.21%
2022/12/08	0	0.00	11	27.67	27.80	-11	9,404	-0.12%
2022/12/06	0	0.00	1	27.50	27.50	-1	9,356	-0.01%
2022/12/01	1	27.50	0	0.00	27.50	1	9,279	0.01%
2022/11/29	0	0.00	1	27.65	27.65	-1	9,274	-0.01%
2022/11/23	2	27.30	0	0.00	27.50	2	9,397	0.02%
2022/11/21	3	27.30	0	0.00	27.35	3	9,523	0.03%
2022/11/17	2	27.70	2	27.80	27.95	0	9,526	0.00%
2022/11/16	0	0.00	4	27.65	27.70	-4	9,458	-0.04%
2022/11/15	2	27.60	20	27.35	27.55	-18	9,377	-0.19%
2022/11/14	1	27.50	9.1	27.57	27.50	-8.1	9,287	-0.09%
2022/11/11	1	27.40	21	27.40	27.50	-20	9,163	-0.22%
2022/11/10	0	0.00	1	27.05	27.20	-1	8,994	-0.01%
2022/11/09	0	0.00	1	27.20	27.35	-1	9,062	-0.01%
2022/11/08	24	27.13	7	27.18	27.25	17	9,048	0.19%
2022/11/07	31	26.50	3	26.83	26.80	28	8,928	0.31%
2022/11/04	3	25.28	0	0.00	25.35	3	8,804	0.03%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/11/02	7	26.06	0	0.00	25.95	7	8,781	0.08%
2022/10/28	1	25.90	0	0.00	25.80	1	9,060	0.01%
2022/10/27	0.1	26.05	0	0.00	26.00	0.1	9,140	0.00%
2022/10/26	0	25.90	5	25.90	25.85	-5	9,207	-0.05%
2022/10/21	2	26.20	0	0.00	26.10	2	9,298	0.02%
2022/10/20	1	25.80	1	26.55	26.35	0	9,352	0.00%
2022/10/19	1	26.20	0	0.00	26.20	1	9,006	0.01%
2022/10/18	4	26.16	0	0.00	26.20	4	8,926	0.04%
2022/10/17	0	0.00	1	26.45	26.60	-1	8,831	-0.01%
2022/10/14	1	26.45	2	26.60	26.55	-1	8,746	-0.01%
2022/10/05	4	27.13	0	0.00	27.10	4	8,782	0.05%
2022/10/04	7	27.07	1	27.20	27.10	6	8,827	0.07%
2022/10/03	6	26.34	0	0.00	26.75	6	8,819	0.07%
2022/09/30	4	26.70	0	0.00	26.55	4	8,859	0.05%
2022/09/29	10	27.45	0	0.00	27.35	10	8,855	0.11%
2022/09/28	1	26.85	2	26.80	26.85	-1	9,189	-0.01%
2022/09/27	7	26.89	0	0.00	26.85	7	9,365	0.07%
2022/09/21	2.5	27.53	0	0.00	27.40	2.5	9,831	0.03%
2022/09/16	3	27.05	0	0.00	27.35	3	9,314	0.03%
2022/09/15	4	27.38	1	27.55	27.35	3	9,093	0.03%
2022/09/13	0	0.00	1	27.65	27.65	-1	9,082	-0.01%
2022/09/08	1	26.65	1	27.30	27.20	0	9,338	0.00%
2022/09/05	0	0.00	1	27.20	27.15	-1	9,307	-0.01%
2022/09/02	4	27.44	0	0.00	27.30	4	9,268	0.04%
2022/09/01	3	27.42	0	0.00	27.45	3	9,245	0.03%
2022/08/30	10	27.50	1	27.50	27.50	9	9,167	0.10%
2022/08/29	8	27.33	0	0.00	27.35	8	9,085	0.09%
2022/08/26	11	28.04	0	0.00	28.05	11	9,017	0.12%
2022/08/24	7	27.81	0	0.00	27.85	7	9,036	0.08%
2022/08/22	0	0.00	4	28.35	28.20	-4	9,079	-0.04%
2022/08/17	0	0.00	1	28.20	28.35	-1	9,096	-0.01%
2022/08/16	3	28.05	7	27.95	28.20	-4	9,090	-0.04%
2022/08/15	2	28.00	0	0.00	27.90	2	9,039	0.02%
2022/08/12	0	0.00	6	28.50	28.65	-6	8,959	-0.07%
2022/08/11	0	0.00	7	28.29	28.40	-7	8,965	-0.08%
2022/08/10	0	0.00	1	28.10	28.15	-1	8,842	-0.01%
2022/08/09	0	0.00	16	27.99	28.00	-16	8,789	-0.18%
2022/08/08	2	27.60	0	0.00	27.65	2	8,686	0.02%
2022/08/05	11	26.95	3	27.08	27.35	8	8,636	0.09%
2022/08/04	0	0.00	2	26.75	26.70	-2	8,585	-0.02%
2022/08/03	0.3	26.75	1	26.70	26.85	-0.7	8,611	-0.01%
2022/08/02	0	0.00	7	26.11	26.40	-7	8,779	-0.08%
2022/07/28	0	0.00	2	26.20	26.35	-2	9,031	-0.02%
2022/07/27	0	0.00	1	25.85	26.00	-1	8,975	-0.01%
2022/07/26	0	0.00	1	25.30	25.40	-1	8,980	-0.01%
2022/07/25	0	0.00	2	25.10	25.20	-2	9,026	-0.02%
2022/07/22	1	25.10	0	0.00	25.10	1	9,154	0.01%
2022/07/21	2	25.00	1	25.05	25.10	1	9,340	0.01%
2022/07/15	2	24.20	0	0.00	24.45	2	9,614	0.02%
2022/07/13	1	24.05	0	0.00	23.95	1	9,570	0.01%
2022/07/11	2	24.45	1	24.65	24.45	1	9,411	0.01%
2022/07/07	1	23.35	0	0.00	23.60	1	9,233	0.01%
2022/07/06	3	23.52	0	0.00	23.40	3	9,172	0.03%
2022/07/05	1	26.10	0	0.00	26.25	1	8,734	0.01%
2022/07/04	0	0.00	5	26.35	26.30	-5	8,555	-0.06%
2022/07/01	4	26.49	3	26.25	26.35	1	8,570	0.01%
2022/06/30	5	26.84	0	0.00	26.70	5	8,398	0.06%
2022/06/29	1	27.70	1	27.80	27.65	0	8,141	0.00%
2022/06/27	3	28.35	0	0.00	28.45	3	8,146	0.04%
2022/06/24	0	0.00	1	28.50	28.70	-1	8,126	-0.01%
2022/06/22	0	0.00	1	28.55	28.55	-1	8,101	-0.01%
2022/06/17	2	28.60	0	0.00	28.95	2	8,162	0.02%
2022/06/16	0	0.00	1	28.90	28.85	-1	8,147	-0.01%
2022/06/14	0	0.00	1	28.70	28.80	-1	8,305	-0.01%
2022/06/13	0	0.00	2	28.25	28.45	-2	8,367	-0.02%
2022/06/10	4	28.69	0	0.00	28.80	4	8,385	0.05%
2022/06/02	3	28.80	10	28.45	28.80	-7	8,880	-0.08%
2022/05/31	2	28.50	3	28.55	28.40	-1	9,331	-0.01%
2022/05/30	0	0.00	1	28.15	28.20	-1	9,486	-0.01%
2022/05/26	0	0.00	2	27.55	27.35	-2	10,328	-0.02%
2022/05/25	10	27.35	0	0.00	27.25	10	14,865	0.07%
2022/05/24	5	27.38	0	0.00	27.30	5	15,680	0.03%
2022/05/23	13	27.61	0	0.00	27.60	13	16,041	0.08%
2022/05/20	4	27.80	1	27.80	27.80	3	16,292	0.02%
2022/05/19	0	0.00	16	27.70	28.05	-16	16,453	-0.10%
2022/05/16	0	0.00	9	27.57	27.60	-9	16,825	-0.05%
2022/05/13	0	0.00	11	27.09	27.15	-11	17,090	-0.06%
2022/05/12	1	27.10	1	27.15	27.00	0	17,210	0.00%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	7	27.09	0	0.00	27.40	7	17,953	0.04%
2022/05/09	7	27.64	22	27.62	27.70	-15	18,037	-0.08%
2022/05/06	0	0.00	2	29.00	29.05	-2	18,036	-0.01%
2022/05/05	1	29.00	13	29.05	29.15	-12	18,217	-0.07%
2022/05/04	10	28.70	0	0.00	28.80	10	18,422	0.05%
2022/05/03	14	28.49	0	0.00	28.65	14	18,862	0.07%
2022/04/29	20	28.50	0	0.00	28.50	20	19,259	0.10%
2022/04/28	1	28.40	0	0.00	28.40	1	19,548	0.01%
2022/04/27	17	28.27	5	28.25	28.25	12	20,025	0.06%
2022/04/25	9	28.72	0	0.00	28.60	9	20,981	0.04%
2022/04/21	5	29.45	0	0.00	29.30	5	20,976	0.02%
2022/04/20	2	29.20	0	0.00	29.15	2	21,222	0.01%
2022/04/19	1	29.50	0	0.00	29.25	1	21,442	0.00%
2022/04/18	15	29.28	0	0.00	29.35	15	21,638	0.07%
2022/04/15	4	29.30	0.1	29.45	29.40	3.9	21,712	0.02%
2022/04/14	2	29.48	1	29.50	29.50	1	21,752	0.00%
2022/04/13	1	29.25	0	0.00	29.40	1	21,823	0.00%
2022/04/12	4	29.13	0	0.00	29.00	4	21,825	0.02%
2022/04/11	1	29.05	37	29.15	29.05	-36	21,787	-0.17%
2022/04/08	11	29.25	0	0.00	29.15	11	21,735	0.05%
2022/04/07	2	29.43	15	29.65	29.25	-13	21,684	-0.06%
2022/04/06	1	30.00	0	0.00	29.80	1	21,532	0.00%
2022/04/01	1	29.90	0	0.00	29.90	1	21,560	0.00%
2022/03/30	1	29.95	0	0.00	29.85	1	21,445	0.00%
2022/03/29	8	29.83	4	29.90	29.80	4	21,425	0.02%
2022/03/28	10	29.75	0	0.00	29.95	10	21,459	0.05%
2022/03/25	7	30.00	0	0.00	29.85	7	21,537	0.03%
2022/03/24	0	0.00	3	29.70	29.70	-3	21,579	-0.01%
2022/03/23	0	0.00	3	30.10	29.80	-3	21,573	-0.01%
2022/03/21	1	30.10	1	30.05	30.05	0	21,350	0.00%
2022/03/18	5	29.70	0	0.00	29.75	5	21,183	0.02%
2022/03/17	8.1	29.70	1	29.50	29.60	7.1	21,161	0.03%
2022/03/16	1	29.50	0	0.00	29.50	1	20,999	0.00%
2022/03/14	2	29.60	0	0.00	29.65	2	20,942	0.01%
2022/03/11	1	29.50	10	29.40	29.50	-9	20,957	-0.04%
2022/03/09	11	28.90	1	28.80	28.80	10	20,932	0.05%
2022/03/08	2	28.93	3	29.05	28.95	-1	20,708	0.00%
2022/03/07	5	28.90	0	0.00	28.90	5	20,692	0.02%
2022/03/04	2	29.40	0	0.00	29.50	2	20,859	0.01%
2022/03/02	4	29.33	6	29.25	29.35	-2	20,565	-0.01%
2022/03/01	9	29.33	0	0.00	29.35	9	20,298	0.04%
2022/02/25	1	29.20	1	29.20	29.40	0	19,738	0.00%
2022/02/24	12	29.15	3	29.35	29.25	9	15,179	0.06%
2022/02/23	3	30.08	0	0.00	30.00	3	14,379	0.02%
2022/02/21	24	30.10	29	30.31	30.30	-5	13,822	-0.04%
2022/02/18	2	30.25	0	0.00	30.30	2	13,645	0.01%
2022/02/17	2	30.53	0	0.00	30.60	2	13,443	0.01%
2022/02/16	5	30.40	0	0.00	30.40	5	13,387	0.04%
2022/02/15	1.1	30.27	1	30.65	30.65	0.1	13,191	0.00%
2022/02/14	1	30.50	1.1	30.73	30.30	-0.1	12,885	0.00%
2022/02/11	9	30.88	10.3	30.94	31.00	-1.3	12,731	-0.01%
2022/02/10	26.1	30.63	12	30.62	30.80	14.1	12,609	0.11%
2022/02/09	9	31.82	1	31.80	32.00	8	12,229	0.07%
2022/02/08	1	31.95	1	31.85	32.00	0	12,001	0.00%
2022/02/07	8	31.19	11	31.51	31.60	-3	11,987	-0.03%
2022/01/26	8	31.26	0	0.00	31.35	8	11,803	0.07%
2022/01/25	0	0.00	12	31.58	31.60	-12	11,590	-0.10%
2022/01/24	4	30.83	22	31.21	31.45	-18	11,204	-0.16%
2022/01/21	13	31.08	13	31.02	31.25	0	10,801	0.00%
2022/01/20	72	31.18	70	31.19	31.50	2	10,475	0.02%
2022/01/19	17	30.20	33	31.05	30.95	-16	9,896	-0.16%
2022/01/18	13	30.14	7	30.07	30.00	6	8,844	0.07%
2022/01/17	3	30.13	7	30.09	30.15	-4	8,720	-0.05%
2022/01/14	0	0.00	10	29.85	29.85	-10	8,630	-0.12%
2022/01/13	11	29.83	2	30.00	30.00	9	8,751	0.10%
2022/01/12	6	29.68	9	29.55	29.75	-3	8,633	-0.03%
2022/01/11	4	29.28	0	0.00	29.35	4	8,401	0.05%
2022/01/10	7.8	29.12	0	0.00	29.10	7.8	8,222	0.09%
2022/01/07	0	0.00	0.3	29.05	29.05	-0.3	8,195	0.00%
2022/01/05	2	29.10	1	29.10	29.05	1	8,214	0.01%
2022/01/04	0	0.00	1	29.10	29.10	-1	8,331	-0.01%
2021/12/29	4	29.24	0	0.00	29.25	4	8,830	0.05%
2021/12/27	0	0.00	1	29.15	29.20	-1	8,883	-0.01%
2021/12/23	5	29.00	1	29.05	28.95	4	8,972	0.04%
2021/12/22	1	28.95	0.4	29.00	28.95	0.6	9,038	0.01%
2021/12/20	2	28.73	5	28.75	28.90	-3	8,949	-0.03%
2021/12/17	2	28.93	0	0.00	28.85	2	8,894	0.02%
2021/12/16	2	28.90	0	0.00	29.05	2	8,842	0.02%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/14	1	28.90	0	0.00	29.00	1	9,055	0.01%
2021/12/13	2	29.20	1	29.45	29.00	1	9,093	0.01%
2021/12/10	0	0.00	0	29.20	29.25	0	9,183	0.00%
2021/12/09	7	29.06	0	0.00	29.15	7	9,208	0.08%
2021/12/08	2	29.15	1	29.15	29.20	1	9,224	0.01%
2021/12/06	2	29.30	0	0.00	29.30	2	9,161	0.02%
2021/12/02	5	29.16	0	0.00	29.15	5	9,150	0.05%
2021/11/30	0	0.00	1	29.85	28.60	-1	9,029	-0.01%
2021/11/29	1	28.80	1	29.20	29.30	0	8,533	0.00%
2021/11/25	0	0.00	18	29.57	29.65	-18	8,556	-0.21%
2021/11/24	0	0.00	5	29.23	29.35	-5	8,523	-0.06%
2021/11/23	4	29.03	0	0.00	29.10	4	8,519	0.05%
2021/11/22	4	29.29	6	29.31	29.40	-2	8,569	-0.02%
2021/11/19	0	0.00	5	29.15	29.20	-5	8,606	-0.06%
2021/11/17	11	28.80	0	0.00	28.80	11	8,680	0.13%
2021/11/15	0	0.00	6	28.79	28.75	-6	8,784	-0.07%
2021/11/12	0	0.00	2	28.80	28.80	-2	8,839	-0.02%
2021/11/11	11.5	28.65	0	0.00	28.65	11.5	8,921	0.13%
2021/11/10	11	28.60	0	0.00	28.95	11	9,163	0.12%
2021/11/09	1	28.55	0	0.00	28.85	1	9,297	0.01%
2021/11/08	23	28.53	2	28.78	28.45	21	9,288	0.23%
2021/11/05	4	29.43	0	0.00	29.55	4	9,167	0.04%
2021/11/04	6	29.80	5	29.73	29.80	1	9,214	0.01%
2021/11/03	1	29.10	10	29.25	29.30	-9	9,028	-0.10%
2021/11/02	0	0.00	20	29.15	29.20	-20	9,382	-0.21%
2021/11/01	0	0.00	1	29.05	29.10	-1	9,537	-0.01%
2021/10/29	1	29.15	0.1	29.20	29.20	1	9,619	0.01%
2021/10/28	1	29.30	6	29.32	29.35	-5	9,800	-0.05%
2021/10/27	0	0.00	1	29.30	29.35	-1	9,985	-0.01%
2021/10/26	1	29.20	3	29.20	29.30	-2	10,226	-0.02%
2021/10/25	0	29.20	4	29.20	29.20	-4	10,286	-0.04%
2021/10/22	0	0.00	4	29.01	29.25	-4	10,483	-0.04%
2021/10/21	3	29.17	3	29.20	29.10	0	10,481	0.00%
2021/10/20	0	0.00	2	28.85	28.90	-2	10,426	-0.02%
2021/10/18	0	0.00	2	28.25	28.35	-2	10,711	-0.02%
2021/10/15	0	0.00	9	28.67	28.70	-9	12,208	-0.07%
2021/10/14	3	28.47	4	28.60	28.40	-1	12,692	-0.01%
2021/10/13	0	0.00	1	28.75	28.70	-1	12,980	-0.01%
2021/10/12	22	28.43	23	28.57	28.70	-1	13,135	-0.01%
2021/10/08	2	28.35	12	28.60	28.40	-10	13,243	-0.08%
2021/10/07	10	28.26	15	28.30	28.35	-5	13,279	-0.04%
2021/10/05	2.2	27.19	1	27.40	27.40	1.2	13,192	0.01%
2021/10/04	2	27.20	0	0.00	27.15	2	13,283	0.02%
2021/09/30	2	27.30	0	0.00	27.50	2	13,451	0.01%
2021/09/29	11	27.20	5	27.35	27.25	6	13,541	0.04%
2021/09/28	2	27.75	0	0.00	27.70	2	13,644	0.01%
2021/09/27	2	27.68	22	27.74	27.60	-20	13,995	-0.14%
2021/09/24	6	27.76	5	27.70	27.70	1	14,038	0.01%
2021/09/23	10	27.70	22	27.72	27.75	-12	14,059	-0.09%
2021/09/22	2	27.33	1	27.45	27.40	1	14,101	0.01%
2021/09/17	4.1	27.70	0	0.00	27.70	4.1	14,159	0.03%
2021/09/16	4	27.65	0	0.00	27.70	4	14,152	0.03%
2021/09/15	5	27.72	8	27.76	27.75	-3	14,166	-0.02%
2021/09/14	2	27.25	1	27.35	27.20	1	14,033	0.01%
2021/09/13	1	27.00	72	27.00	27.05	-71	14,016	-0.51%
2021/09/10	1	27.20	0	0.00	27.15	1	14,056	0.01%
2021/09/09	1	27.15	1	27.15	27.10	0	14,211	0.00%
2021/09/08	0	0.00	10	27.20	27.20	-10	14,292	-0.07%
2021/09/07	0	0.00	1	27.45	27.45	-1	14,376	-0.01%
2021/09/06	0	0.00	1	27.70	27.55	-1	14,502	-0.01%
2021/09/01	0	0.00	10	27.60	27.55	-10	14,856	-0.07%
2021/08/31	1	27.45	0	0.00	27.40	1	14,874	0.01%
2021/08/26	2	27.30	2	27.35	27.35	0	14,962	0.00%
2021/08/25	0	0.00	5	27.75	27.75	-5	15,092	-0.03%
2021/08/24	10	27.20	2.1	27.46	27.60	7.9	15,225	0.05%
2021/08/23	11	26.91	12	26.96	26.95	-1	15,310	-0.01%
2021/08/20	4	26.88	0.5	27.10	26.90	3.5	15,435	0.02%
2021/08/19	6	26.68	1	26.70	26.70	5	16,216	0.03%
2021/08/18	14	26.76	7	26.70	27.00	7	16,212	0.04%
2021/08/17	1	26.80	5	26.75	26.75	-4	16,279	-0.02%
2021/08/16	21	26.87	0	0.00	26.70	21	16,316	0.13%
2021/08/13	10	27.16	4	27.14	27.15	6	16,292	0.04%
2021/08/12	6	27.30	10	27.35	27.35	-4	16,283	-0.02%
2021/08/11	4.1	27.28	0	0.00	27.20	4.1	16,355	0.03%
2021/08/10	8	27.18	0	0.00	27.20	8	16,448	0.05%
2021/08/09	2	27.33	0	0.00	27.30	2	16,610	0.01%
2021/08/06	104	27.48	20	27.65	27.70	84	16,679	0.50%	大買/
2021/08/05	17	27.16	21	27.12	27.10	-4	16,561	-0.02%
2021/08/04	11	27.25	10	27.30	27.30	1	16,863	0.01%
2021/08/03	7	27.22	0	0.00	27.40	7	17,018	0.04%
2021/08/02	17	27.55	1	27.45	27.60	16	17,057	0.09%
2021/07/30	11	27.88	21	27.90	27.75	-10	16,996	-0.06%
2021/07/29	1	28.00	30	27.97	28.00	-29	16,936	-0.17%
2021/07/28	3	27.83	2	27.95	28.05	1	17,088	0.01%
2021/07/27	1	28.15	0	0.00	28.15	1	17,297	0.01%
2021/07/26	5	28.15	0	0.00	28.10	5	17,603	0.03%
2021/07/23	7	28.16	1	28.10	28.10	6	17,588	0.03%
2021/07/22	42	28.23	7	28.15	28.20	35	17,556	0.20%
2021/07/21	66	28.23	2	28.45	28.05	64	17,414	0.37%
2021/07/20	8	31.28	0	0.00	31.20	8	16,072	0.05%
2021/07/19	5	31.50	0	0.00	31.65	5	15,731	0.03%
2021/07/16	4	31.75	30	31.70	31.75	-26	15,823	-0.16%
2021/07/15	1	32.00	0	0.00	31.95	1	15,840	0.01%
2021/07/14	13	32.30	4	32.43	32.10	9	15,771	0.06%
2021/07/13	14	32.59	7	32.34	32.20	7	15,830	0.04%
2021/07/12	32	32.80	6	32.75	32.65	26	15,761	0.16%
2021/07/09	1	32.70	31	32.56	32.70	-30	15,802	-0.19%
2021/07/08	11	32.82	11	33.10	32.80	0	16,007	0.00%
2021/07/07	2	32.70	6	32.72	32.75	-4	16,035	-0.02%
2021/07/06	10	32.68	20	32.65	32.70	-10	16,221	-0.06%
2021/07/05	40	32.73	8	32.73	32.55	32	16,263	0.20%
2021/07/02	25	32.10	20	32.08	32.35	5	16,203	0.03%
2021/07/01	0	0.00	10	31.30	31.05	-10	16,089	-0.06%
2021/06/29	7	30.70	0	0.00	30.75	7	16,144	0.04%
2021/06/28	0	0.00	1	30.80	30.80	-1	16,267	-0.01%
2021/06/25	0	0.00	30	30.80	30.80	-30	16,274	-0.18%
2021/06/24	1	30.50	0	0.00	30.40	1	16,354	0.01%
2021/06/22	0	0.00	1.1	30.60	30.40	-1.1	16,918	-0.01%
2021/06/21	10	30.55	0	0.00	30.30	10	17,834	0.06%
2021/06/18	50	30.76	0.1	30.85	30.65	49.9	18,194	0.27%
2021/06/16	3	30.65	3	30.73	30.60	0	19,062	0.00%
2021/06/15	0	0.00	1	30.15	30.15	-1	19,614	-0.01%
2021/06/11	0	0.00	0.9	30.30	30.15	-0.9	19,612	0.00%
2021/06/10	0.3	30.10	1	30.25	30.25	-0.7	19,681	0.00%
2021/06/07	0	0.00	30	30.55	30.55	-30	19,818	-0.15%
2021/06/04	0	0.00	33	30.96	30.95	-33	19,841	-0.17%
2021/06/03	33	31.25	0	0.00	31.25	33	19,870	0.17%
2021/06/02	10	31.70	10	31.44	31.35	0	19,923	0.00%
2021/06/01	0	0.00	10	31.20	31.40	-10	19,887	-0.05%
2021/05/31	0	0.00	30	30.65	30.75	-30	19,846	-0.15%
2021/05/28	15	30.12	0	0.00	30.55	15	19,835	0.08%
2021/05/27	15	29.75	0	0.00	29.55	15	19,905	0.08%
2021/05/26	6	30.05	1	29.95	29.70	5	19,518	0.03%
2021/05/25	0	0.00	2	29.60	29.55	-2	19,581	-0.01%
2021/05/24	0	0.00	20	28.90	29.30	-20	19,634	-0.10%
2021/05/21	0.9	29.30	0	0.00	29.10	0.9	19,682	0.00%
2021/05/20	10	29.30	4	29.24	29.20	6	19,584	0.03%
2021/05/19	30	28.85	1	28.90	29.15	29	19,594	0.15%
2021/05/18	3	28.68	1	28.75	28.70	2	19,648	0.01%
2021/05/17	7	28.21	6	28.28	27.90	1	19,605	0.01%
2021/05/14	11	29.54	10	29.55	29.55	1	19,375	0.01%
2021/05/13	2	29.53	4	29.96	29.70	-2	19,318	-0.01%
2021/05/12	2.8	29.68	1	30.00	30.00	1.8	19,135	0.01%
2021/05/11	12	30.58	7	30.84	30.50	5	18,813	0.03%
2021/05/10	3.4	30.79	39.2	31.12	31.20	-35.8	18,683	-0.19%
2021/05/07	36	30.96	0	0.00	31.15	36	19,015	0.19%
2021/05/06	17	30.80	1	30.75	30.75	16	19,568	0.08%
2021/05/05	16	30.80	11	31.02	30.80	5	20,029	0.02%
2021/05/04	14	30.92	5	30.98	31.15	9	19,961	0.05%
2021/05/03	6	31.67	1	31.70	31.65	5	19,780	0.03%
2021/04/29	5	32.54	1	32.60	32.70	4	19,586	0.02%
2021/04/28	10	32.60	15	32.70	32.70	-5	19,594	-0.03%
2021/04/26	13	32.64	17	32.50	32.80	-4	19,659	-0.02%
2021/04/23	15	32.26	10	32.20	32.45	5	19,574	0.03%
2021/04/22	31	32.94	15	32.73	32.55	16	19,688	0.08%
2021/04/21	21	33.02	2.1	32.95	33.00	18.9	19,681	0.10%
2021/04/20	5	33.05	1	33.20	33.10	4	19,604	0.02%
2021/04/19	10	33.07	72	33.05	33.05	-62	19,556	-0.32%
2021/04/16	6.2	32.90	0	0.00	32.95	6.2	19,469	0.03%
2021/04/15	5	32.77	0	0.00	32.85	5	19,541	0.03%
2021/04/14	7	32.66	87	32.83	33.00	-80	19,450	-0.41%
2021/04/13	21	33.32	4	33.33	33.15	17	19,250	0.09%
2021/04/12	46	33.53	10	33.70	33.40	36	19,191	0.19%
2021/04/09	2	33.75	8.9	33.71	33.70	-6.9	19,040	-0.04%
2021/04/08	61	33.60	0	0.00	33.55	61	18,929	0.32%
2021/04/07	11	33.45	0	0.00	33.45	11	18,819	0.06%
2021/04/01	0	0.00	21	33.50	33.40	-21	18,698	-0.11%
2021/03/31	2	33.80	1	33.85	33.50	1	18,637	0.01%
2021/03/30	0	0.00	45.1	33.67	33.85	-45.1	18,519	-0.24%
2021/03/29	16	33.32	6	33.35	33.55	10	18,451	0.05%
2021/03/26	2	33.30	40	33.25	33.45	-38	18,397	-0.21%
2021/03/25	9	33.04	36	33.13	33.20	-27	18,661	-0.14%
2021/03/24	95.1	33.87	24	34.09	33.75	71.1	18,375	0.39%
2021/03/23	2	34.65	2	34.15	34.75	0	17,678	0.00%
2021/03/22	4	34.11	7	34.24	34.35	-3	17,445	-0.02%
2021/03/19	53	34.15	11	34.10	33.85	42	17,615	0.24%
2021/03/18	16	33.68	18	33.64	33.85	-2	17,268	-0.01%
2021/03/17	0	0.00	10	32.65	32.65	-10	16,685	-0.06%
2021/03/16	0	0.00	2	32.60	32.60	-2	16,767	-0.01%
2021/03/15	0	0.00	3	32.65	32.60	-3	16,836	-0.02%
2021/03/12	1	32.25	6.8	32.36	32.40	-5.8	16,874	-0.03%
2021/03/11	2	32.20	2	32.20	32.25	0	16,894	0.00%
2021/03/10	0	0.00	2	32.15	32.10	-2	16,992	-0.01%
2021/03/09	0	0.00	46.5	31.96	32.00	-46.5	17,174	-0.27%
2021/03/08	1	31.75	3	31.90	31.80	-2	17,336	-0.01%
2021/03/05	2	31.35	2	31.48	31.65	0	17,400	0.00%
2021/03/04	1	31.05	2	31.05	31.35	-1	17,900	-0.01%
2021/03/03	4	31.20	0.7	31.40	31.40	3.3	17,975	0.02%
2021/03/02	5	31.35	0	0.00	31.35	5	17,826	0.03%
2021/02/26	2	31.40	0	0.00	32.00	2	17,634	0.01%
2021/02/25	31	31.84	0	0.00	31.70	31	17,263	0.18%
2021/02/24	1	31.85	4	32.11	31.90	-3	17,199	-0.02%
2021/02/23	22	31.73	13	31.77	31.80	9	17,047	0.05%
2021/02/22	0	0.00	2	31.30	31.30	-2	16,982	-0.01%
2021/02/19	2	31.00	7	31.25	31.15	-5	17,001	-0.03%
2021/02/18	1	30.90	0	0.00	30.80	1	17,007	0.01%
2021/02/17	13	30.88	14	31.19	31.00	-1	17,080	-0.01%
2021/02/05	3	30.77	20	30.86	30.80	-17	17,294	-0.10%
2021/02/04	1.5	30.78	20	30.90	30.75	-18.5	17,281	-0.11%
2021/02/03	3	31.15	0	0.00	31.10	3	17,275	0.02%
2021/02/02	1	31.20	6	31.19	31.15	-5	17,264	-0.03%
2021/02/01	9	30.83	4	31.11	31.10	5	17,212	0.03%
2021/01/29	58	31.55	7	31.61	31.25	51	17,075	0.30%
2021/01/28	3	31.80	7	32.84	32.70	-4	16,547	-0.02%
2021/01/27	5	32.28	57	31.74	32.35	-52	15,969	-0.33%
2021/01/26	0	0.00	11.3	31.19	30.85	-11.3	15,400	-0.07%
2021/01/25	1	30.90	0	0.00	31.20	1	15,324	0.01%
2021/01/21	0	0.00	4	29.91	29.90	-4	15,053	-0.03%
2021/01/20	21	30.40	0.5	30.10	30.00	20.5	15,065	0.14%
2021/01/19	3	30.93	650	30.90	30.75	-647	14,868	-4.35%	大賣/鉅額交易
2021/01/18	10	30.70	5	30.85	30.65	5	14,940	0.03%
2021/01/15	45	31.24	15	31.73	31.00	30	14,884	0.20%
2021/01/14	41	31.24	44	31.31	31.65	-3	14,880	-0.02%
2021/01/13	21	31.04	17	31.06	30.90	4	14,588	0.03%
2021/01/12	5	30.70	1	30.70	30.85	4	14,473	0.03%
2021/01/08	23	30.55	2.2	30.63	31.00	20.8	14,310	0.15%
2021/01/06	1	30.40	2	30.50	30.35	-1	14,332	-0.01%
2021/01/05	2	30.45	20	30.43	30.50	-18	14,261	-0.13%
2021/01/04	2	30.88	2	30.75	30.80	0	14,338	0.00%
2020/12/31	3	30.90	0	0.00	31.00	3	14,232	0.02%
2020/12/30	0	0.00	30	30.75	31.15	-30	14,284	-0.21%
2020/12/29	0	0.00	5	31.17	30.95	-5	14,241	-0.04%
2020/12/28	15	30.99	7.1	30.97	31.05	7.9	14,242	0.06%
2020/12/25	7	30.73	1	30.55	30.55	6	14,281	0.04%
2020/12/24	1	30.40	0.4	30.50	30.65	0.6	14,304	0.00%
2020/12/23	4	29.99	0	0.00	30.00	4	14,316	0.03%
2020/12/22	3.1	30.11	25	30.08	30.05	-21.9	14,312	-0.15%
2020/12/21	21	29.23	9	29.49	30.05	12	14,500	0.08%
2020/12/18	5	30.40	2.9	30.33	30.20	2.1	14,448	0.01%
2020/12/17	20	30.34	0	0.00	30.40	20	14,367	0.14%
2020/12/16	6.1	30.95	1	30.95	31.05	5.1	14,155	0.04%
2020/12/15	28	30.14	15	30.25	30.05	13	14,004	0.09%
2020/12/14	4	30.88	6	31.09	31.05	-2	13,637	-0.01%
2020/12/11	3	31.60	44	31.32	31.60	-41	13,407	-0.31%
2020/12/10	17	31.71	1	31.20	31.65	16	13,431	0.12%
2020/12/09	26	32.04	2	32.20	32.15	24	13,358	0.18%
2020/12/08	19	31.98	0.3	31.80	31.80	18.7	13,298	0.14%
2020/12/07	0	0.00	44	31.43	31.55	-44	13,328	-0.33%
2020/12/04	1	31.10	2	31.15	31.30	-1	13,346	-0.01%
2020/12/03	12	31.19	12	31.33	31.30	0	13,311	0.00%
2020/12/02	33	30.92	2	30.95	31.45	31	13,065	0.24%
2020/12/01	2	30.73	2	30.65	30.65	0	12,992	0.00%
2020/11/30	30	30.78	12	31.25	29.85	18	12,941	0.14%
2020/11/27	1	30.75	31	30.81	30.95	-30	12,362	-0.24%
2020/11/26	0	0.00	2	30.15	30.30	-2	12,214	-0.02%
2020/11/25	3	30.32	10	30.30	30.05	-7	12,470	-0.06%
2020/11/24	30	30.18	13	30.17	30.25	17	12,502	0.14%
2020/11/23	12	30.28	3	30.30	30.10	9	12,574	0.07%
2020/11/20	60	30.10	1	30.05	30.05	59	12,639	0.47%
2020/11/19	1	30.10	0	0.00	29.95	1	13,095	0.01%
2020/11/18	11	30.14	0	0.00	30.15	11	13,270	0.08%
2020/11/17	41	30.24	6	30.19	30.30	35	13,303	0.26%
2020/11/16	12	30.20	1	30.50	30.40	11	13,666	0.08%
2020/11/13	2	30.10	13	30.33	30.30	-11	13,937	-0.08%
2020/11/12	12	29.05	1	29.05	29.20	11	13,711	0.08%
2020/11/10	1	29.40	1	29.40	29.15	0	13,896	0.00%
2020/11/09	7	29.34	0	0.00	29.50	7	14,204	0.05%
2020/11/06	5	29.30	0	0.00	29.15	5	14,334	0.03%
2020/11/05	5	29.16	7	29.39	29.10	-2	14,507	-0.01%
2020/11/04	2	28.90	0	0.00	29.00	2	14,677	0.01%
2020/11/03	1	28.75	3.2	28.80	28.75	-2.2	14,804	-0.01%
2020/11/02	3	28.30	3	28.40	28.35	0	14,923	0.00%
2020/10/30	2	28.55	0	0.00	28.50	2	15,195	0.01%
2020/10/29	16	28.63	0	0.00	28.70	16	15,516	0.10%
2020/10/28	19	29.42	3	29.60	29.15	16	15,648	0.10%
2020/10/26	11	29.40	5	29.43	29.30	6	15,965	0.04%
2020/10/23	0	0.00	0.2	28.95	28.85	-0.2	15,965	0.00%
2020/10/22	2	28.50	0	0.00	28.75	2	16,121	0.01%
2020/10/21	2	28.70	2	28.95	28.55	0	16,129	0.00%
2020/10/20	2	28.90	0	0.00	28.95	2	16,591	0.01%
2020/10/16	1	28.85	1	29.00	28.80	0	17,377	0.00%
2020/10/15	6	29.30	1	29.75	29.10	5	17,940	0.03%
2020/10/14	2	28.90	1	29.10	29.05	1	18,796	0.01%
2020/10/13	8	28.55	0	0.00	28.70	8	19,194	0.04%
2020/10/12	18	28.91	20	28.90	28.85	-2	19,999	-0.01%
2020/10/07	5	29.32	0	0.00	29.35	5	20,337	0.02%
2020/10/05	1	29.65	0	0.00	29.55	1	20,907	0.00%
2020/09/30	19.5	30.19	17	30.00	29.80	2.5	21,182	0.01%
2020/09/29	28	29.35	0	0.00	29.40	28	21,694	0.13%
2020/09/28	0	0.00	1	29.50	29.70	-1	22,677	0.00%
2020/09/25	2	29.00	3	29.28	29.15	-1	23,163	0.00%
2020/09/24	41	28.98	0	0.00	28.85	41	23,278	0.18%
2020/09/23	11	29.94	8	29.98	29.95	3	23,293	0.01%
2020/09/22	5	29.08	0.4	29.30	29.10	4.6	23,223	0.02%
2020/09/21	2	29.55	0	0.00	29.50	2	23,384	0.01%
2020/09/18	0	0.00	1	29.80	29.85	-1	23,772	0.00%
2020/09/17	7	29.81	2	29.68	29.65	5	24,067	0.02%
2020/09/16	9	30.28	3.1	30.35	30.10	5.9	24,572	0.02%
2020/09/15	7	29.82	3	29.75	29.75	4	24,802	0.02%
2020/09/14	2	29.70	10	29.80	30.10	-8	25,480	-0.03%
2020/09/11	4	29.70	2	30.00	29.90	2	26,124	0.01%
2020/09/10	7	30.04	0	0.00	29.80	7	26,381	0.03%
2020/09/09	10	30.10	2	30.23	30.45	8	26,211	0.03%
2020/09/08	9	30.91	1	30.80	30.70	8	26,220	0.03%
2020/09/07	0.5	31.35	3	31.50	31.30	-2.5	26,257	-0.01%
2020/09/04	4	31.15	1	31.15	31.75	3	26,490	0.01%
2020/09/03	4	31.85	2	32.05	31.70	2	26,531	0.01%
2020/09/02	1	32.05	0	0.00	32.25	1	26,768	0.00%
2020/09/01	1	32.00	2.1	32.32	32.35	-1.1	26,957	0.00%
2020/08/31	13	32.62	32	32.66	31.90	-19	26,976	-0.07%
2020/08/28	21.9	32.50	10	32.90	32.60	11.9	26,817	0.04%
2020/08/27	1	33.45	5	33.05	33.15	-4	26,914	-0.01%
2020/08/26	6	33.59	1	33.45	33.60	5	26,905	0.02%
2020/08/25	19	33.72	7	33.73	34.00	12	26,848	0.04%
2020/08/24	3	32.35	4	32.60	32.60	-1	26,739	0.00%
2020/08/21	1	31.40	6	31.38	31.30	-5	26,576	-0.02%
2020/08/20	2	31.68	3	30.95	30.90	-1	26,599	0.00%
2020/08/19	21	33.04	51	32.93	32.40	-30	26,146	-0.11%
2020/08/18	27	34.15	7	34.04	33.90	20	25,677	0.08%
2020/08/17	16	34.42	5	34.27	34.50	11	25,642	0.04%
2020/08/14	27	34.93	2	34.90	34.75	25	25,563	0.10%
2020/08/13	9	35.12	35.1	35.08	34.85	-26.1	25,531	-0.10%
2020/08/12	1	34.50	10	34.45	34.70	-9	25,390	-0.04%
2020/08/11	3	33.90	2	34.38	34.00	1	25,355	0.00%
2020/08/10	1	34.80	1	34.45	34.50	0	25,399	0.00%
2020/08/07	1	35.00	12	34.98	34.90	-11	25,411	-0.04%
2020/08/05	17	35.36	1.7	35.32	34.90	15.3	25,235	0.06%
2020/08/04	2	34.70	18	34.79	35.00	-16	24,978	-0.06%
2020/08/03	6	33.78	11.2	33.93	33.85	-5.2	24,798	-0.02%
2020/07/31	8	34.68	19	34.69	34.50	-11	24,671	-0.04%
2020/07/30	9	34.26	6	34.58	34.60	3	24,446	0.01%
2020/07/29	5	33.75	9	33.82	33.80	-4	24,306	-0.02%
2020/07/28	6	33.26	1	33.50	33.25	5	24,304	0.02%
2020/07/27	0	0.00	5.3	33.43	33.25	-5.3	24,479	-0.02%
2020/07/24	49	34.54	8	34.46	34.10	41	24,440	0.17%
2020/07/23	25	35.21	10	35.64	35.60	15	23,976	0.06%
2020/07/22	4	34.20	5	34.24	34.25	-1	23,476	0.00%
2020/07/21	18	33.80	17	34.21	33.90	1	23,295	0.00%
2020/07/20	30	32.61	21	32.85	32.95	9	22,719	0.04%
2020/07/17	10	35.78	11	35.89	35.80	-1	21,717	0.00%
2020/07/16	7	35.76	3,854.2	34.63	36.00	-3,847.2	21,458	-17.93%	大賣/鉅額交易
2020/07/15	3	34.33	6	34.45	34.05	-3	20,700	-0.01%
2020/07/14	13	33.98	0	0.00	34.10	13	20,543	0.06%
2020/07/13	13	34.05	9	33.69	34.20	4	20,361	0.02%
2020/07/10	8	32.64	13	32.38	32.55	-5	20,175	-0.02%
2020/07/09	43	33.94	31	34.17	33.40	12	20,251	0.06%
2020/07/08	13	33.09	1	33.15	33.45	12	19,957	0.06%
2020/07/07	38	34.93	4.3	36.15	34.50	33.7	19,252	0.18%
2020/07/06	22.2	38.33	9.2	38.47	38.65	13.1	18,297	0.07%
2020/07/03	11	36.84	20.1	36.98	37.20	-9.1	17,841	-0.05%
2020/07/02	1.4	37.18	21	36.92	37.15	-19.6	17,796	-0.11%
2020/07/01	4	36.81	10	36.58	36.80	-6	17,701	-0.03%
2020/06/30	1	35.90	13	36.05	35.80	-12	17,522	-0.07%
2020/06/29	4	35.56	6	35.30	35.65	-2	17,474	-0.01%
2020/06/24	6	36.01	4	35.90	35.65	2	17,243	0.01%
2020/06/23	5	35.94	7	35.61	36.00	-2	17,191	-0.01%
2020/06/22	1	34.80	22	34.81	34.80	-21	17,223	-0.12%
2020/06/19	30	34.83	12.3	34.75	34.65	17.7	16,876	0.10%
2020/06/18	26	34.02	59	33.78	34.00	-33	16,268	-0.20%
2020/06/17	4	32.10	8	32.14	32.25	-4	15,614	-0.03%
2020/06/16	157	31.40	5.1	31.45	31.45	151.9	15,581	0.97%	大買/鉅額交易
2020/06/15	6	31.31	7.1	31.27	31.10	-1.1	15,850	-0.01%
2020/06/12	1,159	30.45	30	29.97	30.70	1,129	15,963	7.07%	大買/鉅額交易
2020/06/11	1,001.5	30.98	121.4	31.59	30.65	880.1	16,131	5.46%	大買/大賣/鉅額交易
2020/06/10	1,500	31.42	13	31.39	31.45	1,487	16,046	9.27%	大買/鉅額交易
2020/06/09	16	31.42	60	30.93	31.15	-44	16,115	-0.27%
2020/06/08	1	29.95	31	30.38	30.45	-30	16,095	-0.19%
2020/06/04	0	0.00	2	29.85	29.85	-2	15,885	-0.01%
2020/06/03	5	29.65	5	29.59	29.55	0	15,994	0.00%
2020/06/01	0	0.00	2	28.90	29.00	-2	15,911	-0.01%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/25	1	28.00	0	0.00	28.20	1	15,661	0.01%
2020/05/21	6	28.38	1	28.40	28.35	5	15,516	0.03%
2020/05/20	0	0.00	19	28.22	28.15	-19	15,471	-0.12%
2020/05/19	1	28.10	26	28.10	28.30	-25	15,304	-0.16%
2020/05/18	31	27.64	0	0.00	27.55	31	15,109	0.21%
2020/05/15	0	0.00	20	28.40	28.10	-20	14,963	-0.13%
2020/05/14	0	0.00	26	27.97	27.95	-26	14,826	-0.18%
2020/05/13	4	27.51	0	0.00	27.55	4	14,627	0.03%
2020/05/12	2	27.55	0	0.00	27.50	2	14,527	0.01%
2020/05/11	8	27.85	7	27.91	27.80	1	14,438	0.01%
2020/05/08	1	27.40	6	27.36	27.45	-5	14,348	-0.03%
2020/05/07	0	0.00	1	27.80	27.70	-1	14,148	-0.01%
2020/05/06	0	0.00	2	27.83	27.80	-2	14,116	-0.01%
2020/05/05	0	0.00	0.1	27.75	27.75	-0.1	14,084	0.00%
2020/05/04	0	0.00	0.1	27.85	27.85	-0.1	14,076	0.00%
2020/04/30	0	0.00	15	28.11	28.25	-15	14,023	-0.11%
2020/04/29	0	0.00	76	27.50	27.70	-76	13,812	-0.55%
2020/04/27	2	26.25	10	26.44	26.50	-8	14,075	-0.06%
2020/04/24	2	25.75	0	0.00	26.00	2	14,009	0.01%
2020/04/23	5	26.00	0	0.00	26.00	5	14,093	0.04%
2020/04/22	0	0.00	18	25.34	25.55	-18	14,082	-0.13%
2020/04/21	54	25.48	0	0.00	25.30	54	14,140	0.38%
2020/04/20	5	26.01	0	0.00	26.00	5	14,000	0.04%
2020/04/17	1.3	26.18	3	26.20	26.05	-1.7	13,943	-0.01%
2020/04/16	0	0.00	2	26.15	26.20	-2	13,857	-0.01%
2020/04/15	8	26.53	0	0.00	26.50	8	13,799	0.06%
2020/04/14	3	26.48	17	26.54	26.70	-14	13,667	-0.10%
2020/04/13	11	25.31	0	0.00	25.65	11	13,389	0.08%
2020/04/10	0	0.00	0.1	25.25	25.25	-0.1	13,364	0.00%
2020/04/09	6	25.06	1	25.05	25.05	5	13,461	0.04%
2020/04/08	3	25.12	0	0.00	25.10	3	13,400	0.02%
2020/04/07	5	25.26	21	25.45	25.20	-16	13,319	-0.12%
2020/04/06	2	25.15	0	0.00	25.15	2	13,189	0.02%
2020/04/01	3	24.35	1.8	24.37	24.40	1.2	12,942	0.01%
2020/03/31	5	24.23	1	24.20	24.50	4	12,762	0.03%
2020/03/30	1	23.80	0	0.00	23.85	1	12,531	0.01%
2020/03/27	39	24.07	1	23.80	23.75	38	12,401	0.31%
2020/03/26	8	24.09	24	24.20	24.00	-16	12,097	-0.13%
2020/03/24	0	0.00	3	21.02	21.10	-3	11,524	-0.03%
2020/03/23	6	19.41	0	0.00	19.20	6	11,424	0.05%
2020/03/20	7	20.15	4	20.40	20.40	3	11,436	0.03%
2020/03/19	2	18.75	0	0.00	18.65	2	11,212	0.02%
2020/03/18	18	20.68	30	20.25	20.10	-12	10,953	-0.11%
2020/03/17	1	21.45	1.3	20.96	20.80	-0.3	10,800	0.00%
2020/03/16	1	22.50	1	22.15	22.15	0	10,897	0.00%
2020/03/13	0	0.00	9	22.07	23.00	-9	10,808	-0.08%
2020/03/12	2	23.75	15	23.73	23.65	-13	10,546	-0.12%
2020/03/11	4	24.91	1	25.15	24.70	3	10,399	0.03%
2020/03/10	1	25.00	1	24.95	25.05	0	10,345	0.00%
2020/03/09	44	25.11	4	25.31	25.30	40	10,423	0.38%
2020/03/06	18	26.35	0	0.00	26.25	18	10,701	0.17%
2020/03/05	0	0.00	3	27.22	27.20	-3	10,607	-0.03%
2020/03/03	1	26.90	0	0.00	26.90	1	10,713	0.01%
2020/03/02	2	26.55	1	26.30	26.55	1	10,732	0.01%
2020/02/27	1.2	27.39	0	0.00	27.05	1.2	10,841	0.01%
2020/02/26	10	26.90	0	0.00	27.10	10	10,759	0.09%
2020/02/24	5	27.40	0	0.00	27.45	5	10,898	0.05%
2020/02/21	5	27.80	0	0.00	27.90	5	10,999	0.05%
2020/02/18	0	0.00	10	27.55	27.85	-10	11,906	-0.08%
2020/02/17	20	27.70	0	0.00	27.60	20	12,063	0.17%
2020/02/12	0	0.00	1.1	28.15	28.25	-1.1	12,603	-0.01%
2020/02/11	0	0.00	2	27.95	28.00	-2	12,951	-0.02%
2020/02/10	0	0.00	21	27.90	27.95	-21	13,055	-0.16%
2020/02/07	0	0.00	2	28.20	28.25	-2	13,396	-0.01%
2020/02/05	0	0.00	4	27.78	27.80	-4	13,831	-0.03%
2020/02/04	0.7	27.90	12	27.71	28.00	-11.3	13,873	-0.08%
2020/02/03	3	26.88	32	26.75	27.00	-29	14,180	-0.20%
2020/01/31	0	0.00	3	27.30	27.25	-3	14,150	-0.02%
2020/01/30	1	27.15	4	27.15	27.20	-3	14,227	-0.02%
2020/01/20	1	29.20	7	29.39	29.40	-6	13,968	-0.04%
2020/01/15	0	0.00	6	29.21	28.90	-6	14,243	-0.04%
2020/01/14	0	0.00	5	28.60	28.85	-5	14,230	-0.04%
2020/01/13	1	28.85	1	28.80	28.75	0	14,328	0.00%
2020/01/09	0	0.00	13	28.64	28.70	-13	14,426	-0.09%
2020/01/08	1	28.10	0	0.00	28.10	1	14,552	0.01%
2020/01/07	5	28.40	0.1	28.40	28.50	4.9	14,568	0.03%
2020/01/06	1	28.10	1	28.20	28.00	0	14,593	0.00%
2020/01/03	1	28.70	0	0.00	28.30	1	14,687	0.01%
2020/01/02	3	28.40	1	28.40	28.40	2	14,707	0.01%
2019/12/31	2	28.40	2	28.35	28.35	0	14,712	0.00%
2019/12/30	12	28.69	0	0.00	28.60	12	14,838	0.08%
2019/12/27	21	28.95	0.3	28.80	28.90	20.7	14,891	0.14%
2019/12/26	20	28.90	0	0.00	28.90	20	14,936	0.13%
2019/12/23	1	29.25	0	0.00	29.15	1	15,260	0.01%
2019/12/19	0	0.00	4.5	29.73	29.75	-4.5	15,800	-0.03%
2019/12/17	0	0.00	7	29.80	29.80	-7	16,488	-0.04%
2019/12/16	0	0.00	103	29.63	29.30	-103	16,446	-0.63%	大賣/鉅額交易
2019/12/13	100	29.80	0.9	29.70	29.85	99.1	16,464	0.60%
2019/12/12	5	29.95	3.3	29.59	29.60	1.7	16,528	0.01%
2019/12/11	6	29.61	12	29.88	29.50	-6	16,473	-0.04%
2019/12/10	2	29.30	6.3	29.30	29.45	-4.3	16,087	-0.03%
2019/12/09	5	29.10	27	29.10	29.20	-22	16,067	-0.14%
2019/12/06	15	29.43	6	29.18	29.20	9	16,193	0.06%
2019/12/05	0	0.00	2	28.90	29.00	-2	16,010	-0.01%
2019/12/04	7	28.77	0.1	28.90	29.00	6.9	16,134	0.04%
2019/12/03	3	28.75	10	28.84	28.90	-7	16,043	-0.04%
2019/12/02	5	27.70	5	27.80	27.80	0	15,582	0.00%
2019/11/29	3	27.73	17	27.83	27.70	-14	15,501	-0.09%
2019/11/28	6	28.58	3	28.75	28.55	3	15,398	0.02%
2019/11/27	5	28.70	0	0.00	29.00	5	15,720	0.03%
2019/11/26	1	28.75	1	28.80	28.90	0	15,593	0.00%
2019/11/25	0	0.00	10	28.88	28.95	-10	15,329	-0.07%
2019/11/22	1	29.15	22.2	29.20	29.20	-21.2	15,395	-0.14%
2019/11/21	58	28.96	36.3	29.26	29.10	21.7	15,428	0.14%
2019/11/20	5	29.20	10.1	29.32	29.40	-5.1	15,357	-0.03%
2019/11/19	1	29.10	7	29.11	29.25	-6	15,375	-0.04%
2019/11/18	5	29.09	19.2	28.93	29.00	-14.2	15,283	-0.09%
2019/11/15	9	28.94	18.1	28.86	28.65	-9.1	15,348	-0.06%
2019/11/14	0	0.00	7.1	28.38	28.45	-7.1	14,816	-0.05%
2019/11/13	3	28.30	7	28.26	28.15	-4	14,716	-0.03%
2019/11/12	5	27.90	1.1	27.84	27.80	3.9	14,432	0.03%
2019/11/11	3	27.97	10	28.04	27.90	-7	14,370	-0.05%
2019/11/08	3	27.90	29.8	28.17	28.35	-26.8	14,454	-0.19%
2019/11/07	0	0.00	0.1	27.30	27.40	-0.1	14,066	0.00%
2019/11/06	55	27.30	17.3	27.07	27.25	37.7	13,955	0.27%
2019/11/05	11	28.03	1	28.25	27.85	10	13,638	0.07%
2019/11/04	2	28.30	7	28.39	28.40	-5	13,530	-0.04%
2019/11/01	6	28.10	6	27.93	28.00	0	13,342	0.00%
2019/10/31	2	28.05	21	27.92	27.95	-19	13,405	-0.14%
2019/10/30	2	27.15	5	27.41	27.45	-3	13,076	-0.02%
2019/10/29	6	27.52	3	27.20	27.40	3	13,054	0.02%
2019/10/28	9	27.80	14.7	27.83	27.80	-5.7	12,961	-0.04%
2019/10/25	0	0.00	11	27.42	27.50	-11	12,842	-0.09%
2019/10/24	1	27.40	3	27.35	27.35	-2	12,854	-0.02%
2019/10/23	3	27.12	30	27.15	27.20	-27	12,839	-0.21%
2019/10/22	1	26.95	47.6	26.91	26.85	-46.6	12,684	-0.37%
2019/10/21	2	26.75	53	26.66	26.70	-51	12,887	-0.40%
2019/10/18	2	26.35	2	26.45	26.35	0	13,179	0.00%
2019/10/17	0	0.00	7	26.43	26.50	-7	13,667	-0.05%
2019/10/16	2	26.30	20	26.33	26.50	-18	13,844	-0.13%
2019/10/15	40	26.20	7	26.13	26.20	33	13,844	0.24%
2019/10/14	6	26.30	4	26.38	26.30	2	13,859	0.01%
2019/10/09	1	26.40	4	26.28	26.10	-3	13,797	-0.02%
2019/10/08	1	26.20	8.9	26.21	26.25	-7.9	13,737	-0.06%
2019/10/07	2	26.28	25	26.24	26.20	-23	13,745	-0.17%
2019/10/04	4	26.40	24	26.19	26.15	-20	13,782	-0.15%
2019/10/03	824	25.80	7	25.89	25.90	817	13,608	6.00%	大買/鉅額交易
2019/10/02	20	25.60	0.4	25.45	25.50	19.6	13,621	0.14%
2019/10/01	1	25.65	11	25.52	25.70	-10	13,533	-0.07%
2019/09/27	10	25.37	0	0.00	25.05	10	13,417	0.07%
2019/09/26	0	0.00	30	25.95	26.00	-30	13,272	-0.23%
2019/09/25	2	26.05	3	26.15	26.20	-1	13,181	-0.01%
2019/09/24	10	26.56	45	26.43	26.10	-35	13,081	-0.27%
2019/09/23	43	25.90	48	26.05	26.00	-5	12,571	-0.04%
2019/09/20	0	0.00	26	25.29	25.20	-26	12,048	-0.22%
2019/09/19	4	25.26	2.1	25.29	25.15	1.9	11,799	0.02%
2019/09/18	0	0.00	28	25.11	25.15	-28	11,715	-0.24%
2019/09/17	2	25.00	2	24.90	24.90	0	11,552	0.00%
2019/09/16	1	24.20	1	24.45	24.50	0	11,464	0.00%
2019/09/12	2	24.90	0	0.00	24.60	2	11,424	0.02%
2019/09/11	0	0.00	5	25.10	24.95	-5	11,491	-0.04%
2019/09/10	2	25.20	27	25.11	25.10	-25	11,467	-0.22%
2019/09/06	6	25.00	8	25.01	25.00	-2	11,269	-0.02%
2019/09/05	1	24.80	1	24.80	24.85	0	11,122	0.00%
2019/09/04	0	0.00	3	24.85	24.85	-3	11,087	-0.03%
2019/09/03	0	0.00	1	24.70	24.75	-1	11,124	-0.01%
2019/09/02	10.3	24.85	0	0.00	24.80	10.3	11,532	0.09%
2019/08/30	3	24.95	35	24.81	24.90	-32	11,450	-0.28%
2019/08/28	0	0.00	1	24.35	24.35	-1	11,218	-0.01%
2019/08/27	0	0.00	8	24.43	24.40	-8	11,426	-0.07%
2019/08/26	3	24.25	13.1	24.26	24.30	-10.1	12,069	-0.08%
2019/08/23	0	0.00	2	24.40	24.50	-2	11,948	-0.02%
2019/08/22	0	0.00	18	24.48	24.55	-18	11,966	-0.15%
2019/08/21	0	0.00	22	24.30	24.35	-22	12,028	-0.18%
2019/08/20	12	24.03	18	24.21	24.25	-6	11,908	-0.05%
2019/08/19	5	23.70	9	23.68	23.70	-4	11,779	-0.03%
2019/08/16	1	23.75	4	23.55	23.60	-3	11,818	-0.03%
2019/08/15	0	0.00	4	23.05	23.50	-4	11,715	-0.03%
2019/08/14	4	23.55	5	23.61	23.55	-1	11,736	-0.01%
2019/08/13	4	23.30	14	23.31	23.35	-10	11,695	-0.09%
2019/08/12	0	0.00	1	22.60	22.50	-1	11,628	-0.01%
2019/08/08	5	22.36	0	0.00	22.40	5	11,803	0.04%
2019/08/07	18	22.51	0	0.00	22.30	18	11,897	0.15%
2019/08/06	13	21.93	3	22.18	22.30	10	12,198	0.08%
2019/08/02	7	22.91	0	0.00	22.80	7	12,476	0.06%
2019/08/01	0.6	23.25	0.5	23.25	23.25	0.1	12,473	0.00%
2019/07/30	0	0.00	1	23.60	23.55	-1	12,454	-0.01%
2019/07/29	17	23.20	3	23.20	23.45	14	12,455	0.11%
2019/07/26	11	23.48	1	23.40	23.40	10	12,371	0.08%
2019/07/25	15	23.88	10	24.00	23.85	5	12,380	0.04%
2019/07/24	0	0.00	4	24.25	24.15	-4	12,430	-0.03%
2019/07/23	4	24.13	10	24.22	24.40	-6	12,412	-0.05%
2019/07/22	16	23.85	8	23.93	23.70	8	12,132	0.07%
2019/07/19	19	25.36	13	25.36	25.30	6	11,735	0.05%
2019/07/18	6	25.13	14	25.12	25.10	-8	11,203	-0.07%
2019/07/17	21	25.11	7.1	25.03	25.00	13.9	11,151	0.12%
2019/07/16	2	25.08	1	25.10	25.15	1	11,174	0.01%
2019/07/15	4	25.15	2	25.05	25.05	2	11,285	0.02%
2019/07/12	2	25.15	3.4	25.06	25.05	-1.4	11,573	-0.01%
2019/07/11	7	24.96	25	24.94	24.90	-18	11,869	-0.15%
2019/07/10	1	24.65	0	0.00	24.75	1	12,204	0.01%
2019/07/08	0	0.00	59	24.30	24.50	-59	12,482	-0.47%
2019/07/05	5	24.15	2	24.35	24.15	3	12,679	0.02%
2019/07/02	7	24.14	0	0.00	24.15	7	13,840	0.05%
2019/06/28	5	24.00	1	24.25	24.20	4	14,718	0.03%
2019/06/26	12	23.95	0	0.00	24.10	12	15,236	0.08%
2019/06/25	3	24.02	0	0.00	23.90	3	15,637	0.02%
2019/06/24	0	0.00	2	24.00	24.00	-2	17,063	-0.01%
2019/06/21	0	0.00	6	24.10	23.95	-6	18,037	-0.03%
2019/06/20	3	23.95	0	0.00	23.95	3	18,336	0.02%
2019/06/19	9	23.78	6	23.92	24.05	3	18,417	0.02%
2019/06/17	2	23.65	1	23.70	23.60	1	18,325	0.01%
2019/06/14	0	0.00	11	23.61	23.75	-11	18,554	-0.06%
2019/06/12	1	23.70	2	23.85	23.90	-1	18,891	-0.01%
2019/06/10	1	23.80	15	24.20	24.10	-14	18,880	-0.07%
2019/06/06	0	0.00	4	22.76	22.85	-4	18,457	-0.02%
2019/06/05	2	22.90	2	22.95	22.95	0	18,424	0.00%
2019/06/04	0.5	22.45	0	0.00	22.45	0.5	18,383	0.00%
2019/06/03	6	22.25	23	22.37	22.15	-17	18,382	-0.09%
2019/05/31	36	22.11	6	22.33	22.50	30	18,145	0.17%
2019/05/27	3	23.07	0	0.00	23.05	3	17,195	0.02%
2019/05/24	0	0.00	1	23.25	22.95	-1	17,216	-0.01%
2019/05/23	5	23.00	0	0.00	23.10	5	17,142	0.03%
2019/05/21	10	22.90	11	22.88	22.95	-1	17,077	-0.01%
2019/05/20	0	0.00	5	22.65	22.65	-5	16,949	-0.03%
2019/05/17	0.1	22.60	6	22.70	22.55	-5.9	16,891	-0.03%
2019/05/16	25	22.97	2	23.05	23.00	23	16,731	0.14%
2019/05/15	3	23.50	0	0.00	23.50	3	16,585	0.02%
2019/05/14	19	23.20	13.3	23.22	23.20	5.7	16,539	0.03%
2019/05/13	36	23.35	0	0.00	23.05	36	16,265	0.22%
2019/05/10	5	24.25	22	24.21	24.55	-17	15,941	-0.11%
2019/05/09	4	24.75	2	25.08	24.55	2	15,889	0.01%
2019/05/08	0	0.00	11	25.21	25.45	-11	15,766	-0.07%
2019/05/07	0	0.00	4	25.05	25.50	-4	15,905	-0.03%
2019/05/06	10	25.06	2.1	25.00	24.90	7.9	16,503	0.05%
2019/05/03	7	25.50	1	25.65	25.65	6	16,426	0.04%
2019/05/02	11	25.52	7	25.72	25.55	4	16,404	0.02%
2019/04/30	5	25.20	0	0.00	25.60	5	16,271	0.03%
2019/04/26	4	25.10	0	0.00	25.25	4	16,098	0.02%
2019/04/25	0	0.00	10.5	25.34	25.35	-10.5	16,093	-0.07%
2019/04/24	1	25.30	2	25.25	25.25	-1	16,042	-0.01%
2019/04/23	6	24.79	1	24.95	25.25	5	16,059	0.03%
2019/04/22	6	25.19	9.3	25.20	25.15	-3.3	15,843	-0.02%
2019/04/19	10	25.55	43.1	25.37	25.35	-33.1	15,637	-0.21%
2019/04/18	2	26.10	37	25.89	25.70	-35	15,442	-0.23%
2019/04/17	23	26.21	46.6	25.72	25.75	-23.6	15,131	-0.16%
2019/04/16	21	25.94	70	25.94	26.00	-49	14,747	-0.33%
2019/04/15	10	25.40	7	25.42	25.45	3	14,327	0.02%
2019/04/12	0	0.00	15.1	25.26	25.20	-15.1	14,136	-0.11%
2019/04/11	34	25.26	25.1	25.24	25.25	8.9	13,960	0.06%
2019/04/10	18	25.08	3	25.12	25.15	15	13,627	0.11%
2019/04/09	10	24.95	73	24.95	24.90	-63	13,305	-0.47%
2019/04/08	45	24.99	47.2	25.07	25.10	-2.2	12,986	-0.02%
2019/04/03	20	24.40	38	24.54	24.60	-18	12,377	-0.15%
2019/04/02	24	24.06	26.1	24.06	24.15	-2.1	11,849	-0.02%
2019/04/01	9	23.91	15	23.91	23.95	-6	11,455	-0.05%
2019/03/29	21	23.67	10	23.73	23.70	11	11,079	0.10%
2019/03/28	4	23.78	15.2	23.76	23.75	-11.2	10,799	-0.10%
2019/03/27	49	23.74	134.1	23.88	23.75	-85.1	10,385	-0.82%	大賣/
2019/03/26	111	22.52	33	22.85	22.95	78	8,924	0.87%	大買/
2019/03/25	5	22.25	6.4	22.13	22.25	-1.4	7,985	-0.02%
2019/03/22	1	21.60	7	21.70	21.75	-6	7,552	-0.08%
2019/03/21	1	21.50	0	0.00	21.50	1	7,375	0.01%
2019/03/19	5.5	21.39	12	21.35	21.40	-6.5	7,288	-0.09%
2019/03/18	1	20.90	12	20.90	21.10	-11	7,127	-0.15%
2019/03/15	1	21.00	3	21.10	20.70	-2	7,122	-0.03%
2019/03/14	13	21.37	32	21.39	21.20	-19	6,784	-0.28%
2019/03/11	2	20.65	0	0.00	20.65	2	6,805	0.03%
2019/03/08	35	20.70	0	0.00	20.65	35	6,954	0.50%
2019/03/07	1	21.00	11	21.00	21.00	-10	6,980	-0.14%
2019/03/05	2	21.20	0	0.00	21.20	2	7,029	0.03%
2019/02/26	10	21.40	6	21.38	21.30	4	6,949	0.06%
2019/02/25	0	0.00	4	21.36	21.40	-4	6,886	-0.06%
2019/02/21	0	0.00	20	21.05	21.15	-20	6,981	-0.29%
2019/02/19	0	0.00	0.1	21.15	21.15	-0.1	7,018	0.00%
2019/02/18	0	0.00	5	21.10	21.10	-5	7,180	-0.07%
2019/02/15	0	0.00	0.7	21.00	21.00	-0.7	7,222	-0.01%
2019/02/14	0	0.00	2	21.10	21.00	-2	7,261	-0.03%
2019/02/13	0	0.00	8	21.18	21.15	-8	7,309	-0.11%
2019/02/12	1	21.10	0	0.00	21.10	1	7,220	0.01%
2019/02/11	0	0.00	6.2	21.30	21.30	-6.2	7,158	-0.09%
2019/01/29	0	0.00	30	20.90	21.00	-30	7,104	-0.42%
2019/01/28	1	21.35	11	21.33	21.30	-10	7,115	-0.14%
2019/01/25	3.9	21.06	46.1	21.07	21.30	-42.3	7,064	-0.60%
2019/01/24	0	0.00	5	20.43	20.50	-5	6,412	-0.08%
2019/01/21	0	0.00	2	19.95	20.00	-2	6,511	-0.03%
2019/01/18	1	20.10	1	20.05	20.10	0	6,609	0.00%
2019/01/17	0.8	19.80	1	19.85	19.80	-0.2	6,717	0.00%
2019/01/16	35	19.66	0	0.00	19.75	35	6,767	0.52%
2019/01/15	35	19.66	21	19.64	19.70	14	6,793	0.21%
2019/01/14	63	19.42	3	19.33	19.40	60	6,741	0.89%
2019/01/11	4	19.36	3	19.35	19.35	1	6,793	0.01%
2019/01/10	4	19.30	4	19.30	19.30	0	6,780	0.00%
2019/01/09	6	19.28	26	19.33	19.40	-20	6,802	-0.29%
2019/01/08	15	19.07	3	19.00	19.00	12	6,849	0.18%
2019/01/07	4	19.11	12	19.08	19.15	-8	6,925	-0.12%
2019/01/04	3	18.75	8.1	18.73	18.75	-5.1	7,115	-0.07%
2019/01/03	13	18.87	3	18.85	18.95	10	7,581	0.13%
2019/01/02	3	19.30	13	19.18	18.90	-10	7,684	-0.13%
2018/12/28	7	18.95	5	19.05	19.10	2	7,901	0.03%
2018/12/27	3	19.07	5	18.99	18.95	-2	8,246	-0.02%
2018/12/26	3	18.80	1	18.75	18.80	2	8,352	0.02%
2018/12/24	3.5	19.21	5	19.28	19.25	-1.5	8,467	-0.02%
2018/12/22	0	0.00	0.4	18.75	18.70	-0.4	8,431	-0.01%
2018/12/21	1	18.70	0	0.00	18.60	1	8,569	0.01%
2018/12/20	0	0.00	5	18.65	18.75	-5	8,538	-0.06%
2018/12/19	21	18.85	0	0.00	18.80	21	8,549	0.25%
2018/12/18	3	18.78	0	0.00	18.75	3	8,614	0.03%
2018/12/13	5	19.17	4	19.13	19.25	1	8,785	0.01%
2018/12/12	3	19.02	7	18.92	19.10	-4	9,116	-0.04%
2018/12/11	10	18.63	0	0.00	18.60	10	9,268	0.11%
2018/12/10	0	0.00	5	18.85	18.85	-5	9,419	-0.05%
2018/12/06	2	19.28	0	0.00	19.00	2	9,480	0.02%
2018/12/05	8	19.76	5	19.85	19.70	3	9,434	0.03%
2018/12/03	23	20.09	2	20.10	20.10	21	9,660	0.22%
2018/11/30	0	0.00	18	19.64	19.55	-18	9,500	-0.19%
2018/11/27	0	0.00	1	19.40	19.45	-1	9,359	-0.01%
2018/11/26	0	0.00	1	19.00	18.95	-1	9,379	-0.01%
2018/11/23	1	18.80	0	0.00	18.75	1	9,386	0.01%
2018/11/21	2	18.90	1	18.85	18.80	1	9,487	0.01%
2018/11/20	5	19.20	0	0.00	19.15	5	9,480	0.05%
2018/11/19	0	0.00	10	19.65	19.70	-10	9,441	-0.11%
2018/11/16	0	0.00	12	19.35	19.35	-12	9,402	-0.13%
2018/11/15	1	18.65	41.1	18.90	19.30	-40.1	9,380	-0.43%
2018/11/14	0	0.00	32	18.55	18.55	-32	9,240	-0.35%
2018/11/12	0	0.00	1	19.05	19.05	-1	9,272	-0.01%
2018/11/09	0	0.00	6.6	18.56	18.65	-6.6	9,244	-0.07%
2018/11/07	0	0.00	20	18.65	18.85	-20	9,384	-0.21%
2018/11/06	20	18.55	26	18.50	18.50	-6	9,524	-0.06%
2018/11/02	0	0.00	1.2	18.62	18.55	-1.2	9,374	-0.01%
2018/11/01	1	18.70	10	18.90	19.00	-9	9,231	-0.10%
2018/10/31	0.7	18.90	14	18.26	18.90	-13.3	9,220	-0.14%
2018/10/30	82	18.10	19	18.10	18.00	63	9,115	0.69%
2018/10/29	0	0.00	20	18.15	18.05	-20	9,168	-0.22%
2018/10/26	20	18.15	0	0.00	18.20	20	9,224	0.22%
2018/10/25	1	17.45	9	17.56	17.80	-8	9,478	-0.08%
2018/10/24	12	17.49	5	17.85	17.85	7	9,787	0.07%
2018/10/23	11	17.55	0	0.00	17.60	11	9,879	0.11%
2018/10/22	3	17.63	0	0.00	17.50	3	10,013	0.03%
2018/10/19	0	0.00	15	17.35	17.55	-15	10,149	-0.15%
2018/10/17	2	17.80	0	0.00	17.55	2	10,214	0.02%
2018/10/16	32	17.70	41	17.50	17.50	-9	10,373	-0.09%
2018/10/11	22	17.06	0	0.00	17.00	22	10,687	0.21%
2018/10/08	12	18.30	1	18.25	18.25	11	10,918	0.10%
2018/10/05	1	18.80	0	0.00	18.65	1	10,818	0.01%
2018/10/04	2	19.60	0	0.00	19.50	2	10,568	0.02%
2018/10/03	0	0.00	1	19.75	19.75	-1	10,558	-0.01%
2018/10/02	2	19.85	1	19.85	19.85	1	10,591	0.01%
2018/10/01	5	19.95	0	0.00	19.90	5	10,760	0.05%
2018/09/28	1	20.00	1	19.90	19.90	0	10,955	0.00%
2018/09/27	3	19.85	0	0.00	19.95	3	11,632	0.03%
2018/09/26	1	19.85	0.1	19.95	19.85	0.9	11,740	0.01%
2018/09/25	0	0.00	2	19.95	19.95	-2	11,850	-0.02%
2018/09/21	1	19.75	12.4	19.80	19.85	-11.4	11,892	-0.10%
2018/09/20	0	0.00	3	19.70	19.70	-3	11,897	-0.03%
2018/09/18	20	19.71	31	19.90	19.55	-11	12,009	-0.09%
2018/09/17	18	20.12	10	20.10	20.10	8	11,833	0.07%
2018/09/14	22	20.28	1.2	20.53	20.50	20.8	11,705	0.18%
2018/09/13	0	0.00	2	20.35	20.40	-2	11,559	-0.02%
2018/09/11	30	20.53	0	0.00	20.50	30	11,681	0.26%
2018/09/10	1.6	20.40	1	21.25	20.20	0.6	11,925	0.00%
2018/09/07	10	21.21	1.1	21.22	21.20	8.9	11,970	0.07%
2018/09/06	10.5	21.36	0	0.00	21.35	10.5	11,988	0.09%
2018/09/05	20.8	21.55	0	0.00	21.45	20.8	12,140	0.17%
2018/09/03	1	21.55	20.5	21.60	21.60	-19.5	12,343	-0.16%
2018/08/30	0	0.00	6	21.69	21.70	-6	12,372	-0.05%
2018/08/29	11	21.59	0	0.00	21.70	11	12,476	0.09%
2018/08/28	8	21.44	5	21.45	21.45	3	12,600	0.02%
2018/08/27	6	21.30	2.2	21.32	21.35	3.8	12,847	0.03%
2018/08/24	20.8	21.26	0	0.00	21.30	20.8	12,975	0.16%
2018/08/23	2	21.40	0	0.00	21.45	2	13,335	0.01%
2018/08/20	1	21.30	0	0.00	21.20	1	13,840	0.01%
2018/08/17	15	21.37	0	0.00	21.20	15	13,924	0.11%
2018/08/16	7	21.39	0	21.55	21.35	7	13,968	0.05%
2018/08/15	0	0.00	11	21.60	21.55	-11	14,117	-0.08%
2018/08/13	33	22.00	35	22.07	21.85	-2	14,557	-0.01%
2018/08/08	0	0.00	1	22.35	22.40	-1	14,989	-0.01%
2018/08/07	0.4	22.50	1	22.45	22.40	-0.6	15,364	0.00%
2018/08/06	10	22.40	3	22.35	22.45	7	15,582	0.04%
2018/08/02	10	22.15	0	0.00	22.10	10	16,078	0.06%
2018/08/01	27	22.06	3	22.25	22.35	24	16,048	0.15%
2018/07/31	8	23.64	47	23.68	23.65	-39	15,791	-0.25%
2018/07/30	2	23.40	0	0.00	23.40	2	15,655	0.01%
2018/07/27	5	23.32	0	0.00	23.35	5	15,678	0.03%
2018/07/26	1	23.15	0	0.00	23.15	1	15,728	0.01%
2018/07/25	1	23.05	3	23.13	23.05	-2	15,648	-0.01%
2018/07/24	4	23.05	0	0.00	23.20	4	15,722	0.03%
2018/07/20	2	23.38	20	23.45	23.25	-18	15,862	-0.11%
2018/07/19	0	0.00	10	23.65	23.55	-10	16,044	-0.06%
2018/07/18	7	23.63	12	23.70	23.70	-5	15,892	-0.03%
2018/07/17	3	23.48	18	23.65	23.80	-15	15,644	-0.10%
2018/07/16	10	22.60	2	22.70	22.70	8	15,094	0.05%
2018/07/12	3	21.80	0	0.00	21.80	3	15,147	0.02%
2018/07/11	2	21.78	0	0.00	21.80	2	15,255	0.01%
2018/07/09	0	0.00	1	21.80	21.80	-1	15,391	-0.01%
2018/07/06	5	21.53	7	21.57	21.70	-2	15,456	-0.01%
2018/07/05	6	21.78	22	21.85	21.70	-16	15,376	-0.10%
2018/07/02	6	22.80	2	22.80	22.40	4	15,382	0.03%
2018/06/29	4.5	22.64	0	0.00	22.65	4.5	15,496	0.03%
2018/06/28	9	22.29	0	0.00	22.40	9	15,465	0.06%
2018/06/27	2	22.50	0	0.00	22.40	2	15,426	0.01%
2018/06/26	18	22.37	1	22.40	22.40	17	15,570	0.11%
2018/06/25	1	22.70	0	0.00	22.70	1	15,507	0.01%
2018/06/22	0	0.00	1	22.75	22.75	-1	15,831	-0.01%
2018/06/20	9	22.80	9	22.71	23.00	0	16,519	0.00%
2018/06/19	2	22.85	0	0.00	22.85	2	16,672	0.01%
2018/06/15	8	23.21	0	0.00	23.20	8	16,733	0.05%
2018/06/14	20.3	23.30	3	23.32	23.40	17.3	17,218	0.10%
2018/06/13	11	23.60	0	0.00	23.35	11	17,619	0.06%
2018/06/12	29	23.38	0	0.00	23.30	29	18,671	0.16%
2018/06/11	40	23.51	4	23.55	23.55	36	20,223	0.18%
2018/06/08	43	23.45	1	23.45	23.40	42	21,852	0.19%
2018/06/07	7	23.41	5	23.55	23.45	2	22,369	0.01%
2018/06/06	23	23.42	11	23.43	23.45	12	23,533	0.05%
2018/06/05	17	23.33	15	23.37	23.30	2	24,055	0.01%
2018/06/04	14	23.46	14	23.53	23.55	0	24,033	0.00%
2018/06/01	20	23.04	15	23.05	23.05	5	23,845	0.02%
2018/05/31	19	22.90	10	23.00	22.55	9	23,872	0.04%
2018/05/30	27	22.85	0	0.00	22.80	27	23,589	0.11%
2018/05/29	6	23.20	0	0.00	23.15	6	23,434	0.03%
2018/05/28	24	23.35	0	0.00	23.35	24	23,602	0.10%
2018/05/25	2	23.35	0	0.00	23.30	2	23,917	0.01%
2018/05/24	8	23.18	0	0.00	23.20	8	23,928	0.03%
2018/05/23	26	23.24	1	23.25	23.20	25	24,156	0.10%
2018/05/22	2	23.45	31	23.60	23.50	-29	24,376	-0.12%
2018/05/21	3	23.45	4	23.49	23.40	-1	24,612	0.00%
2018/05/18	18	23.07	0	0.00	23.00	18	24,392	0.07%
2018/05/17	5	23.14	3	23.20	23.10	2	24,439	0.01%
2018/05/16	17	23.16	0	0.00	23.10	17	24,409	0.07%
2018/05/15	4	23.38	0	0.00	23.15	4	24,301	0.02%
2018/05/14	5	23.73	22	23.38	23.65	-17	24,389	-0.07%
2018/05/11	3	23.10	10	23.10	23.15	-7	24,251	-0.03%
2018/05/10	26	23.41	6	23.46	23.45	20	24,106	0.08%
2018/05/07	1	24.25	14	24.20	24.20	-13	23,954	-0.05%
2018/05/04	8	23.68	0	0.00	23.40	8	23,702	0.03%
2018/05/03	3	23.73	0	0.00	23.80	3	23,644	0.01%
2018/05/02	0	0.00	8	23.84	23.90	-8	23,633	-0.03%
2018/04/30	19	23.64	5	23.65	23.70	14	24,002	0.06%
2018/04/27	1	23.30	2	23.35	23.65	-1	24,545	0.00%
2018/04/26	8	23.63	0	0.00	23.60	8	24,717	0.03%
2018/04/25	3	23.58	1	23.75	23.50	2	24,570	0.01%
2018/04/24	3	23.75	1	24.00	23.70	2	24,487	0.01%
2018/04/23	7	24.10	5	23.95	24.10	2	24,541	0.01%
2018/04/20	11	23.95	5	23.85	23.90	6	24,556	0.02%
2018/04/19	0	0.00	10	24.05	24.25	-10	24,474	-0.04%
2018/04/18	55	24.26	1	23.95	23.85	54	24,724	0.22%
2018/04/17	16.8	24.18	5	24.07	24.25	11.8	24,596	0.05%
2018/04/16	2	23.70	11	23.85	23.70	-9	24,490	-0.04%
2018/04/13	6	24.04	7	23.85	23.80	-1	24,455	0.00%
2018/04/12	41	24.19	2	24.10	24.10	39	24,326	0.16%
2018/04/11	17	23.96	4	24.03	23.95	13	24,117	0.05%
2018/04/10	7	24.01	3	23.70	23.70	4	24,125	0.02%
2018/04/09	13	23.91	21	23.89	23.70	-8	24,069	-0.03%
2018/04/03	51	24.15	1	24.25	24.00	50	23,986	0.21%
2018/04/02	11	24.65	2	24.55	24.55	9	23,704	0.04%
2018/03/31	5	24.92	0	0.00	24.90	5	23,582	0.02%
2018/03/30	2	25.05	1	25.20	25.05	1	23,678	0.00%
2018/03/29	38	25.04	0	0.00	24.95	38	24,073	0.16%
2018/03/28	1	25.45	2	25.50	25.30	-1	24,078	0.00%
2018/03/27	2	25.75	4	25.58	25.70	-2	24,099	-0.01%
2018/03/26	2	25.15	3	25.25	25.30	-1	23,784	0.00%
2018/03/23	14	25.05	1	24.90	24.85	13	23,601	0.06%
2018/03/22	2	25.80	3	25.75	25.65	-1	23,300	0.00%
2018/03/21	19	26.22	17	26.28	26.10	2	23,131	0.01%
2018/03/20	7	25.95	16	25.94	26.10	-9	22,992	-0.04%
2018/03/19	38	25.53	0	0.00	25.45	38	22,381	0.17%
2018/03/16	45	25.91	44	26.28	25.60	1	21,994	0.00%
2018/03/15	36	25.95	43	26.27	26.50	-7	20,982	-0.03%
2018/03/14	117	27.50	51	27.91	26.95	66	19,735	0.33%	大買/
2018/03/13	0	0.00	9	27.35	27.35	-9	18,270	-0.05%
2018/03/12	6	27.32	60.9	27.31	27.35	-54.9	18,033	-0.30%
2018/03/09	10	25.42	33	25.46	25.40	-23	17,233	-0.13%
2018/03/08	1	24.80	0	0.00	24.65	1	16,926	0.01%
2018/03/07	0.1	24.65	2	24.80	24.65	-1.9	17,100	-0.01%
2018/03/06	1	24.70	15	24.89	24.70	-14	17,400	-0.08%
2018/03/05	0	0.00	53.6	24.75	24.85	-53.6	17,663	-0.30%
2018/03/01	2	24.90	46	24.88	24.90	-44	18,081	-0.24%
2018/02/27	2	24.70	6	24.68	24.50	-4	18,127	-0.02%
2018/02/26	0	0.00	1	24.50	24.30	-1	17,819	-0.01%
2018/02/23	2	24.90	14	24.61	24.60	-12	17,854	-0.07%
2018/02/22	7	24.58	35	24.59	24.50	-28	18,108	-0.15%
2018/02/21	0	0.00	23	24.17	24.40	-23	17,949	-0.13%
2018/02/12	1	22.95	0	0.00	22.90	1	17,734	0.01%
2018/02/09	11	22.41	0	0.00	22.70	11	17,712	0.06%
2018/02/08	1	23.00	4	23.14	23.00	-3	17,831	-0.02%
2018/02/07	5	22.95	0	0.00	23.15	5	18,124	0.03%
2018/02/06	33	22.87	9	22.50	22.35	24	18,107	0.13%
2018/02/01	0	0.00	8	24.40	24.20	-8	18,009	-0.04%
2018/01/29	2	24.15	10	24.30	24.30	-8	18,460	-0.04%
2018/01/26	11	24.40	4	24.40	24.40	7	18,949	0.04%
2018/01/25	2	24.70	0	0.00	24.60	2	19,017	0.01%
2018/01/24	25	25.08	28.1	25.27	25.10	-3.1	18,883	-0.02%
2018/01/23	17	24.84	26	24.77	24.90	-9	18,534	-0.05%
2018/01/22	10	24.24	2.2	24.30	24.30	7.8	17,952	0.04%
2018/01/19	3	23.80	44	23.93	23.80	-41	17,668	-0.23%
2018/01/18	8	23.95	7	23.98	23.75	1	17,594	0.01%
2018/01/17	2	23.75	2	23.95	23.90	0	17,577	0.00%
2018/01/16	3	23.77	0	0.00	23.85	3	18,041	0.02%
2018/01/15	0	0.00	7.2	23.88	23.95	-7.2	18,096	-0.04%
2018/01/12	29	23.93	8	23.94	23.90	21	18,147	0.12%
2018/01/10	2	23.33	0	0.00	23.30	2	18,097	0.01%
2018/01/09	0	0.00	4	23.55	23.55	-4	18,319	-0.02%
2018/01/05	0	0.00	3	23.60	23.65	-3	18,757	-0.02%
2018/01/04	6	23.41	1	23.40	23.45	5	18,936	0.03%
2018/01/03	7	23.66	4	23.55	23.60	3	19,036	0.02%
2018/01/02	32	24.03	4	23.80	23.80	28	18,881	0.15%