緯創 (3231)-群益金鼎-永和券商分點個股進出

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
--
漲幅
0.00%
成交量
17,805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－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/11/21	7	113.21	10	114.20	114.00	-3	31,732	-0.01%
2024/11/20	12	115.33	5	114.50	114.00	7	31,615	0.02%
2024/11/19	7	113.86	21	113.55	114.00	-14	31,596	-0.04%
2024/11/18	34.3	113.80	11.5	114.99	113.50	22.8	31,349	0.07%
2024/11/15	20.4	116.93	6	116.33	117.50	14.4	31,150	0.05%
2024/11/14	18.2	119.98	4.6	119.73	118.50	13.6	30,745	0.04%
2024/11/13	20	121.08	32.3	120.94	121.00	-12.3	30,475	-0.04%
2024/11/12	45.4	117.75	17	116.97	117.00	28.4	30,183	0.09%
2024/11/11	61.6	122.96	15	122.80	122.00	46.6	29,655	0.16%
2024/11/08	38.6	123.14	107	123.86	123.50	-68.4	29,370	-0.23%	大賣/
2024/11/07	18	119.58	43.1	119.90	120.00	-25.1	28,547	-0.09%
2024/11/06	35	119.81	34.3	119.98	119.50	0.7	28,796	0.00%
2024/11/05	13.7	118.19	59.6	118.28	118.50	-45.9	28,439	-0.16%
2024/11/04	18	116.08	43.9	115.97	116.00	-25.9	28,011	-0.09%
2024/11/01	30.1	110.21	123.2	115.05	115.00	-93.1	28,187	-0.33%	大賣/
2024/10/30	6	111.67	4	111.75	111.00	2	27,600	0.01%
2024/10/29	40.1	110.98	19	111.55	112.50	21.1	27,735	0.08%
2024/10/28	35.2	114.09	10	114.95	113.50	25.2	27,542	0.09%
2024/10/25	16	113.69	115.6	114.62	115.00	-99.6	27,239	-0.37%	大賣/
2024/10/24	34.3	110.51	11.5	110.22	109.50	22.8	26,376	0.09%
2024/10/23	3	113.33	7.1	113.14	113.00	-4.1	26,721	-0.02%
2024/10/22	8.2	112.73	50.9	112.43	113.00	-42.6	26,755	-0.16%
2024/10/21	3	110.33	15	110.80	110.50	-12	27,018	-0.04%
2024/10/18	7	110.50	29.4	111.12	109.00	-22.4	27,339	-0.08%
2024/10/17	10	110.05	10	110.30	110.50	0	27,399	0.00%
2024/10/16	11	108.86	16.1	109.07	109.50	-5.1	27,866	-0.02%
2024/10/15	30.3	109.76	32.6	109.84	109.00	-2.3	29,121	-0.01%
2024/10/14	10	108.50	23	108.20	109.00	-13	28,667	-0.05%
2024/10/11	34.1	107.08	62.3	108.14	108.50	-28.2	28,646	-0.10%
2024/10/09	7	104.78	55.1	104.78	105.00	-48.1	28,124	-0.17%
2024/10/08	25.1	100.54	10	101.40	102.00	15.1	27,872	0.05%
2024/10/07	12	102.12	17	103.12	102.00	-5	28,360	-0.02%
2024/10/04	29	100.59	2	101.50	100.00	27	28,732	0.09%
2024/10/01	5.1	101.11	0	0.00	101.50	5.1	28,647	0.02%
2024/09/30	9.1	101.89	1	103.00	101.00	8.1	28,879	0.03%
2024/09/27	8	104.25	12.1	105.33	104.00	-4.1	29,093	-0.01%
2024/09/26	5.2	103.60	11	104.18	103.50	-5.8	29,197	-0.02%
2024/09/25	9	104.28	36.2	104.58	104.50	-27.2	29,183	-0.09%
2024/09/24	14	101.11	3	101.83	102.50	11	28,972	0.04%
2024/09/23	8.1	101.12	9	101.06	101.50	-0.9	29,171	0.00%
2024/09/20	6	101.92	3	101.33	101.00	3	29,568	0.01%
2024/09/19	5	102.10	5	102.50	102.50	0	29,779	0.00%
2024/09/18	16.1	101.97	12.1	102.78	101.50	3.9	30,551	0.01%
2024/09/16	13.3	102.03	12	102.33	103.00	1.3	31,242	0.00%
2024/09/13	7	100.19	15	100.56	101.00	-8	31,580	-0.03%
2024/09/12	17	97.64	72.1	98.64	99.30	-55.1	32,844	-0.17%
2024/09/11	5	94.78	8.9	95.30	94.50	-3.8	32,799	-0.01%
2024/09/10	10.1	95.79	4	96.48	94.30	6.1	33,103	0.02%
2024/09/09	51.1	95.77	8	96.03	96.80	43.1	33,449	0.13%
2024/09/06	6	98.17	19.3	97.71	98.00	-13.2	33,719	-0.04%
2024/09/05	6.8	94.83	3	95.27	94.00	3.8	34,682	0.01%
2024/09/04	23.6	94.66	10	94.64	94.00	13.6	35,347	0.04%
2024/09/03	28.2	99.14	3	99.47	99.10	25.2	35,860	0.07%
2024/09/02	14.5	101.38	19	103.16	100.00	-4.5	35,974	-0.01%
2024/08/30	0	0.00	7	101.79	101.50	-7	36,197	-0.02%
2024/08/29	22	101.09	17	101.03	101.50	5	36,385	0.01%
2024/08/28	6	102.92	12	103.13	103.50	-6	37,023	-0.02%
2024/08/27	3	101.33	6	101.42	101.50	-3	37,874	-0.01%
2024/08/26	7	102.36	9.1	102.95	101.50	-2	38,434	-0.01%
2024/08/23	3	101.17	3	101.67	102.50	0	39,125	0.00%
2024/08/22	7	101.79	0.1	101.64	101.50	6.9	41,234	0.02%
2024/08/21	4	101.50	6.1	101.75	101.50	-2.1	41,957	0.00%
2024/08/20	6	101.83	11	102.50	101.00	-5	42,165	-0.01%
2024/08/19	5.1	100.71	0.9	101.50	100.50	4.2	42,549	0.01%
2024/08/16	5	102.60	5	103.30	102.50	0	42,855	0.00%
2024/08/15	3.1	101.67	10	102.20	101.50	-6.9	43,009	-0.02%
2024/08/14	28	104.07	6.5	103.85	103.50	21.5	43,432	0.05%
2024/08/13	12.2	101.78	12	102.08	102.00	0.2	43,335	0.00%
2024/08/12	9	101.89	39.2	101.69	102.50	-30.2	44,124	-0.07%
2024/08/09	18.1	98.47	19.1	98.61	97.30	-1	45,161	0.00%
2024/08/08	22.1	94.01	15	94.82	94.80	7.1	44,849	0.02%
2024/08/07	14	94.32	69	93.39	97.50	-55	44,786	-0.12%
2024/08/06	11	86.86	32.1	87.60	88.70	-21.1	44,523	-0.05%
2024/08/05	63.6	87.92	39	89.41	86.70	24.6	44,716	0.06%
2024/08/02	24.2	96.78	6.3	97.46	96.30	18	44,569	0.04%
2024/08/01	13	98.97	31.4	99.61	100.00	-18.4	44,480	-0.04%
2024/07/31	12.6	96.93	15	97.13	96.80	-2.5	44,678	-0.01%
2024/07/30	17.3	95.30	6	96.48	97.00	11.3	45,201	0.02%
2024/07/29	12.2	96.34	5.1	96.22	95.00	7.2	45,518	0.02%
2024/07/26	22.9	97.26	4.2	96.77	97.00	18.7	45,359	0.04%
2024/07/23	24.4	100.97	2.2	101.69	101.00	22.2	45,242	0.05%
2024/07/22	28.5	102.22	5.6	101.84	100.50	22.9	45,489	0.05%
2024/07/19	32.3	106.47	2.1	106.55	105.50	30.2	45,188	0.07%
2024/07/18	30.5	107.08	5	107.00	107.00	25.5	46,044	0.06%
2024/07/17	32.4	110.72	10	110.85	109.00	22.4	45,963	0.05%
2024/07/16	16.1	111.97	67.9	111.45	113.50	-51.8	46,365	-0.11%
2024/07/15	3	106.67	4	106.88	106.50	-1	45,978	0.00%
2024/07/12	12.6	106.19	47	106.78	106.00	-34.4	46,614	-0.07%
2024/07/11	27.7	107.76	27	108.02	108.00	0.7	47,440	0.00%
2024/07/10	19	108.24	5	108.40	108.00	14	48,662	0.03%
2024/07/09	21.2	110.06	12	109.75	108.50	9.2	49,136	0.02%
2024/07/08	10.4	110.92	31	110.92	111.00	-20.7	49,305	-0.04%
2024/07/05	14	108.68	6	108.83	109.00	8	49,818	0.02%
2024/07/04	13	109.31	26	109.10	109.00	-13	50,777	-0.03%
2024/07/03	3	108.00	9.1	108.83	109.50	-6.1	52,767	-0.01%
2024/07/02	24	107.23	1.1	107.05	107.50	22.9	54,469	0.04%
2024/07/01	3	107.00	19	106.92	107.50	-16	57,342	-0.03%
2024/06/28	13	106.62	9	106.61	106.00	4	58,384	0.01%
2024/06/27	7	106.29	4	106.75	106.50	3	59,928	0.01%
2024/06/26	10.1	106.37	1	106.50	107.00	9.1	63,513	0.01%
2024/06/25	14.1	106.00	4	107.25	108.00	10.1	63,782	0.02%
2024/06/24	9.1	111.28	29.1	111.99	110.00	-20	63,782	-0.03%
2024/06/21	14.1	112.88	12.4	112.57	113.00	1.7	64,517	0.00%
2024/06/20	17.7	111.69	13	111.46	111.50	4.7	64,328	0.01%
2024/06/19	39.4	110.57	58.3	110.98	111.00	-18.9	65,086	-0.03%
2024/06/18	14	106.97	1	107.00	107.00	13	64,185	0.02%
2024/06/17	8.4	106.73	9.1	107.01	106.50	-0.7	65,550	0.00%
2024/06/14	5.3	108.05	14	107.93	108.50	-8.7	66,922	-0.01%
2024/06/13	15.4	108.35	8	108.44	108.50	7.4	67,262	0.01%
2024/06/12	40.3	105.51	13	105.96	106.50	27.3	68,069	0.04%
2024/06/11	37.6	108.19	7.3	108.39	107.50	30.3	67,856	0.04%
2024/06/07	58	109.93	3	110.50	109.50	54.9	69,155	0.08%
2024/06/06	16.1	112.28	15.1	112.07	112.00	1	69,353	0.00%
2024/06/05	36.1	112.40	6	112.17	112.00	30.1	72,049	0.04%
2024/06/04	20	112.48	6	112.83	112.50	14	72,675	0.02%
2024/06/03	26.1	114.35	28	115.37	114.00	-1.9	73,293	0.00%
2024/05/31	70.2	112.79	14	113.75	112.00	56.2	73,367	0.08%
2024/05/30	25.4	115.78	19	115.58	114.00	6.4	74,322	0.01%
2024/05/29	28.5	116.83	13	116.77	116.00	15.5	74,963	0.02%
2024/05/28	93.5	119.81	74.7	121.03	119.00	18.8	75,364	0.02%
2024/05/27	16.2	116.19	19	116.13	116.50	-2.8	73,924	0.00%
2024/05/24	7	114.64	88	114.64	115.00	-81	74,640	-0.11%
2024/05/23	25.2	114.42	24	114.98	114.00	1.2	75,063	0.00%
2024/05/22	17	114.09	14.1	113.97	115.00	2.9	76,003	0.00%
2024/05/21	8	112.56	19	113.03	112.50	-11	77,104	-0.01%
2024/05/20	36.3	111.54	2.1	111.29	111.00	34.2	78,013	0.04%
2024/05/17	48	111.93	6	112.42	112.00	42	78,478	0.05%
2024/05/16	94.1	114.61	12	114.13	112.00	82.1	79,140	0.10%
2024/05/15	11	115.14	76.4	115.03	115.00	-65.4	79,763	-0.08%
2024/05/14	20.3	111.25	2	111.75	111.50	18.3	80,645	0.02%
2024/05/13	34.2	111.91	6.1	112.17	111.00	28.2	82,476	0.03%
2024/05/10	10	112.35	8	113.56	114.00	2	83,680	0.00%
2024/05/09	19	112.79	4	113.75	112.00	15	83,772	0.02%
2024/05/08	7.4	115.36	31	115.37	115.00	-23.6	83,938	-0.03%
2024/05/07	7	113.36	8	113.81	114.50	-1	84,610	0.00%
2024/05/06	6	113.92	9	114.11	114.00	-3	85,451	0.00%
2024/05/03	34.5	112.46	4	115.75	111.00	30.5	86,165	0.04%
2024/05/02	6.1	113.09	14.5	114.31	114.50	-8.4	87,795	-0.01%
2024/04/30	17	113.91	4	114.50	113.50	13	88,654	0.01%
2024/04/29	8.1	114.39	113	115.43	114.00	-104.9	90,496	-0.12%	大賣/鉅額交易
2024/04/26	129.1	114.26	64	114.81	113.00	65.1	94,369	0.07%	大買/
2024/04/25	31.3	112.47	22	112.91	112.00	9.3	98,203	0.01%
2024/04/24	32.3	115.71	42.1	116.03	115.50	-9.8	98,635	-0.01%
2024/04/23	17.2	111.04	79	111.00	111.00	-61.8	98,685	-0.06%
2024/04/22	56.5	110.24	46	110.37	108.50	10.5	98,941	0.01%
2024/04/19	53	115.33	147	117.28	115.00	-94	99,484	-0.09%	大賣/
2024/04/18	136	116.64	29	116.71	118.00	107	100,151	0.11%	大買/鉅額交易
2024/04/17	96.4	114.29	28	114.96	114.50	68.4	100,628	0.07%
2024/04/16	91.1	114.88	14	115.61	114.00	77.1	99,977	0.08%
2024/04/15	42.2	120.03	8.2	120.37	119.50	34	99,746	0.03%
2024/04/12	31.4	122.95	18	123.28	122.50	13.4	99,486	0.01%
2024/04/11	26.8	123.91	9.2	123.94	123.00	17.6	98,973	0.02%
2024/04/10	58.1	126.46	43	125.97	125.50	15.1	98,514	0.02%
2024/04/09	138.2	127.05	17	128.18	126.00	121.2	97,978	0.12%	大買/鉅額交易
2024/04/08	67.1	131.14	97	131.05	132.00	-29.9	97,472	-0.03%
2024/04/03	107.6	129.29	168.8	128.04	129.50	-61.2	97,382	-0.06%	大買/大賣/
2024/04/02	39.4	124.41	22	124.02	125.00	17.4	95,006	0.02%
2024/04/01	99.1	124.25	20.3	123.32	122.50	78.8	94,296	0.08%
2024/03/29	60.3	125.46	281.3	125.33	125.00	-221.1	93,180	-0.24%	大賣/鉅額交易
2024/03/28	28.2	118.33	86.7	120.14	120.50	-58.5	90,381	-0.06%
2024/03/27	87.7	116.52	11	116.91	117.00	76.7	90,264	0.08%
2024/03/26	81.9	117.48	95.5	117.71	117.00	-13.6	91,006	-0.01%
2024/03/25	37.1	122.80	26.4	124.06	122.00	10.7	90,863	0.01%
2024/03/22	18.1	123.19	38.6	122.90	123.00	-20.5	91,132	-0.02%
2024/03/21	19.3	120.90	16	121.16	120.50	3.3	90,520	0.00%
2024/03/20	65.2	122.13	26	123.88	120.00	39.2	90,895	0.04%
2024/03/19	78.3	122.84	55	122.24	122.50	23.3	90,127	0.03%
2024/03/18	13	120.00	23.1	119.85	120.00	-10.1	89,597	-0.01%
2024/03/15	29.1	117.21	159.2	118.26	119.50	-130.1	89,472	-0.15%	大賣/鉅額交易
2024/03/14	29.3	115.23	11	115.50	115.50	18.3	88,677	0.02%
2024/03/13	211.7	118.52	39	116.79	116.50	172.7	88,539	0.20%	大買/鉅額交易
2024/03/12	67.1	121.57	87.3	122.27	122.50	-20.2	87,599	-0.02%
2024/03/11	91	121.37	142.9	122.81	121.00	-51.9	86,981	-0.06%	大賣/
2024/03/08	38	117.39	45.5	117.05	116.00	-7.5	84,658	-0.01%
2024/03/07	99.5	118.02	28	117.98	116.00	71.5	84,305	0.08%
2024/03/06	30.7	119.90	24	120.15	119.50	6.7	84,380	0.01%
2024/03/05	35	120.61	122.7	121.46	121.50	-87.7	84,705	-0.10%	大賣/
2024/03/04	17	119.12	27.2	118.71	116.50	-10.2	83,596	-0.01%
2024/03/01	60	118.86	47.2	118.28	118.00	12.8	82,963	0.02%
2024/02/29	39.4	114.07	22	115.07	115.50	17.4	82,639	0.02%
2024/02/27	112.7	113.43	33.1	113.24	113.50	79.7	82,161	0.10%	大買/
2024/02/26	22.1	116.62	17.5	116.37	117.00	4.6	81,520	0.01%
2024/02/23	70.9	119.38	57.1	119.76	116.00	13.8	82,394	0.02%
2024/02/22	70.1	120.46	22.4	122.01	119.00	47.7	82,377	0.06%
2024/02/21	33.5	118.43	17	118.26	118.50	16.5	81,420	0.02%
2024/02/20	41	121.71	23.2	123.07	122.00	17.8	80,732	0.02%
2024/02/19	30.2	124.04	30.4	123.39	122.50	-0.2	80,311	0.00%
2024/02/16	155.7	129.35	132.2	127.71	126.00	23.5	80,523	0.03%	大買/大賣/
2024/02/15	351.4	131.97	366.7	132.94	130.50	-15.2	79,728	-0.02%	大買/大賣/
2024/02/05	163.9	123.42	114.2	123.68	124.50	49.7	78,923	0.06%	大買/大賣/
2024/02/02	22.5	119.30	131.5	119.19	120.00	-109	78,367	-0.14%	大賣/鉅額交易
2024/02/01	89	114.50	12.1	114.83	115.00	76.9	78,456	0.10%
2024/01/31	62	115.41	251.3	115.73	114.50	-189.3	81,131	-0.23%	大賣/鉅額交易
2024/01/30	41.2	118.45	75.6	118.15	118.00	-34.4	80,957	-0.04%
2024/01/29	73.2	116.41	53.6	115.60	116.50	19.7	80,092	0.02%
2024/01/26	87.2	113.02	87	112.83	113.00	0.1	79,717	0.00%
2024/01/25	69.5	116.59	86.2	117.22	115.00	-16.7	79,371	-0.02%
2024/01/24	70.8	115.47	54	115.65	116.00	16.8	77,578	0.02%
2024/01/23	57.3	116.01	89	115.95	117.00	-31.7	77,090	-0.04%
2024/01/22	476.1	114.94	260.1	115.19	116.50	216	75,750	0.29%	大買/大賣/鉅額交易
2024/01/19	143.7	103.01	284.8	103.94	107.00	-141.1	72,889	-0.19%	大買/大賣/鉅額交易
2024/01/18	11.1	97.39	8	97.41	97.70	3.1	69,445	0.00%
2024/01/17	35	98.93	33	99.48	97.90	2	69,404	0.00%
2024/01/16	17	98.95	32	99.03	98.60	-15	69,586	-0.02%
2024/01/15	91.1	99.69	74	99.79	98.60	17.1	69,770	0.02%
2024/01/12	86.1	98.94	93.2	99.10	99.50	-7.1	69,377	-0.01%
2024/01/11	9	96.89	223.3	96.31	97.60	-214.3	68,947	-0.31%	大賣/鉅額交易
2024/01/10	24	94.64	20	94.68	94.50	4	70,996	0.01%
2024/01/09	84	94.74	54	96.41	94.00	30	72,328	0.04%
2024/01/08	19	95.00	10	94.45	94.40	9	72,025	0.01%
2024/01/05	26.1	93.98	13	94.26	93.60	13.1	72,968	0.02%
2024/01/04	35	94.07	33	94.59	94.20	2	74,314	0.00%
2024/01/03	27	93.39	9	93.33	93.50	18	76,970	0.02%
2024/01/02	108.7	95.87	24	95.74	93.70	84.6	77,612	0.11%	大買/
2023/12/29	59.6	98.05	131.2	98.47	98.60	-71.6	76,858	-0.09%	大賣/
2023/12/28	31.1	96.35	36.2	96.37	95.90	-5.1	76,126	-0.01%
2023/12/27	72.4	96.84	32	96.73	96.70	40.4	77,213	0.05%
2023/12/26	16	96.79	14	96.86	97.00	2	79,699	0.00%
2023/12/25	23.1	96.68	76.4	96.57	96.60	-53.3	80,972	-0.07%
2023/12/22	76.1	95.08	4	94.70	94.20	72.1	80,706	0.09%
2023/12/21	56	93.78	83.6	94.55	95.20	-27.6	80,789	-0.03%
2023/12/20	6.1	94.27	58.2	94.27	94.20	-52.2	80,167	-0.07%
2023/12/19	25.3	92.83	30.1	93.23	92.00	-4.8	79,775	-0.01%
2023/12/18	18	92.23	18.2	91.80	92.30	-0.2	80,271	0.00%
2023/12/15	25.1	92.42	7	93.11	91.60	18.1	81,153	0.02%
2023/12/14	47	93.60	20.1	93.83	93.10	26.9	81,709	0.03%
2023/12/13	65	92.72	78.1	92.69	92.90	-13.1	81,924	-0.02%
2023/12/12	17.3	91.00	8	90.75	90.50	9.3	82,288	0.01%
2023/12/11	15	92.12	5	93.52	91.80	10	83,190	0.01%
2023/12/08	68.1	93.74	70	94.22	92.60	-1.9	83,663	0.00%
2023/12/07	60.2	91.50	154.3	92.61	93.40	-94.1	84,174	-0.11%	大賣/
2023/12/06	18	91.08	23	91.11	91.20	-5	85,906	-0.01%
2023/12/05	70.5	89.31	14.2	89.51	89.20	56.3	86,114	0.07%
2023/12/04	34.1	91.84	19	92.69	91.30	15.1	86,032	0.02%
2023/12/01	65.1	91.78	67.1	92.01	92.80	-1.9	86,253	0.00%
2023/11/30	95.4	91.60	80	91.79	91.50	15.3	86,241	0.02%
2023/11/29	71	93.40	48	93.89	93.30	23	86,498	0.03%
2023/11/28	40.2	92.27	32.1	92.63	92.50	8.2	88,159	0.01%
2023/11/27	97	93.18	74.3	92.55	92.70	22.7	90,725	0.03%
2023/11/24	25.5	95.47	18.5	95.80	96.00	7.1	91,275	0.01%
2023/11/22	210.6	98.72	73	97.83	97.60	137.6	94,745	0.15%	大買/鉅額交易
2023/11/21	61.1	102.49	55	103.00	102.50	6	97,250	0.01%
2023/11/20	72.1	98.83	50	99.29	99.70	22.1	100,938	0.02%
2023/11/17	31	99.14	121	99.16	99.00	-90	102,125	-0.09%	大賣/
2023/11/16	88	98.59	39	99.31	99.00	49	103,972	0.05%
2023/11/15	124	100.78	66	100.38	99.00	58	105,424	0.06%	大買/
2023/11/14	148	99.57	129	98.33	98.10	19	108,376	0.02%	大買/大賣/
2023/11/13	140	99.09	178.3	99.28	100.00	-38.3	112,049	-0.03%	大買/大賣/
2023/11/10	212.2	96.39	210.3	97.27	98.10	1.9	113,658	0.00%	大買/大賣/
2023/11/09	79.2	98.50	140.1	98.84	98.60	-60.9	114,264	-0.05%	大賣/
2023/11/08	147.7	98.13	208	97.83	97.30	-60.3	115,887	-0.05%	大買/大賣/
2023/11/07	37	92.99	92	93.24	93.40	-55	115,130	-0.05%
2023/11/06	46	92.49	41	92.81	92.10	5	118,831	0.00%
2023/11/03	102	92.45	76	93.20	91.20	26	121,725	0.02%	大買/
2023/11/02	76	92.59	74	93.51	92.80	2	126,175	0.00%
2023/11/01	44	90.16	46.6	89.75	89.50	-2.6	127,805	0.00%
2023/10/31	74.2	91.63	58.1	91.21	89.40	16.1	132,840	0.01%
2023/10/30	33	94.93	29	95.32	93.70	4	134,868	0.00%
2023/10/27	104.1	95.15	63	96.70	94.30	41.1	138,647	0.03%	大買/
2023/10/26	44.3	93.04	34.1	93.65	93.20	10.2	140,010	0.01%
2023/10/25	37	96.01	26	95.93	95.30	11	142,461	0.01%
2023/10/24	37.1	94.32	92.5	94.82	96.20	-55.4	142,120	-0.04%
2023/10/23	38.1	92.84	40.4	93.03	92.50	-2.4	141,242	0.00%
2023/10/20	68.2	89.59	80	91.97	91.40	-11.8	141,005	-0.01%
2023/10/19	32	91.20	57.6	90.79	91.70	-25.6	140,393	-0.02%
2023/10/18	77.8	90.56	75	90.20	91.00	2.7	139,872	0.00%
2023/10/17	103.6	96.53	32.1	96.22	94.70	71.5	137,104	0.05%	大買/
2023/10/16	38.3	98.30	23	99.20	98.00	15.3	135,942	0.01%
2023/10/13	90.4	99.42	15	99.46	99.10	75.4	135,724	0.06%
2023/10/12	29.1	101.53	80.1	101.53	102.50	-51	134,759	-0.04%
2023/10/11	160.3	101.71	45.7	104.36	98.20	114.6	134,082	0.09%	大買/鉅額交易
2023/10/06	76.2	108.24	33	109.05	108.50	43.2	134,437	0.03%
2023/10/05	30.3	106.66	18	106.72	107.00	12.3	136,130	0.01%
2023/10/04	47.1	105.03	30	105.27	106.00	17.1	137,219	0.01%
2023/10/03	81	109.92	47	109.21	108.00	34	137,686	0.02%
2023/10/02	47.3	109.69	218.3	109.56	111.00	-171	138,259	-0.12%	大賣/鉅額交易
2023/09/28	95.2	102.90	56	103.38	101.50	39.2	137,680	0.03%
2023/09/27	35.1	101.79	39.1	102.41	103.00	-4	137,943	0.00%
2023/09/26	23	102.07	26	103.17	101.50	-3	138,726	0.00%
2023/09/25	24	101.48	24	102.60	103.00	0	139,770	0.00%
2023/09/22	20.1	101.00	60	101.39	102.50	-39.9	141,561	-0.03%
2023/09/21	31	98.63	34.5	98.83	100.50	-3.5	142,708	0.00%
2023/09/20	77.1	99.58	131.1	99.86	98.70	-54	143,098	-0.04%	大賣/
2023/09/19	132.2	98.82	93.3	98.45	98.40	38.9	143,234	0.03%	大買/
2023/09/18	48.2	101.33	12.1	101.62	101.00	36.1	143,749	0.03%
2023/09/15	38	106.11	39.2	106.10	104.50	-1.2	145,515	0.00%
2023/09/14	17.1	105.88	44.1	106.35	106.00	-27	145,823	-0.02%
2023/09/13	48.2	102.03	16	101.56	102.00	32.2	145,987	0.02%
2023/09/12	23.2	102.05	33	102.38	102.00	-9.8	147,817	-0.01%
2023/09/11	110.3	102.63	93.1	102.96	102.50	17.3	149,199	0.01%	大買/
2023/09/08	32.3	109.47	18.8	110.09	109.00	13.5	149,315	0.01%
2023/09/07	36	111.26	23.1	111.31	110.00	12.9	150,140	0.01%
2023/09/06	16.1	113.53	30.1	113.52	113.50	-14	151,328	-0.01%
2023/09/05	103	111.55	25	112.04	112.50	78	152,889	0.05%	大買/
2023/09/04	32.2	111.98	54.2	111.83	112.50	-21.9	153,207	-0.01%
2023/09/01	128.6	112.43	36	111.92	109.00	92.6	153,384	0.06%	大買/
2023/08/31	97.2	112.18	129.3	112.61	117.00	-32.1	151,878	-0.02%	大賣/
2023/08/30	30.2	112.33	49	113.01	112.00	-18.8	150,388	-0.01%
2023/08/29	42.4	110.44	33	110.79	109.50	9.4	152,731	0.01%
2023/08/28	86.9	108.63	90	108.55	109.50	-3.1	153,126	0.00%
2023/08/25	225.7	112.51	41.2	113.09	111.00	184.5	155,577	0.12%	大買/鉅額交易
2023/08/24	186.7	128.23	153.1	127.14	122.50	33.6	153,948	0.02%	大買/大賣/
2023/08/23	66.6	125.32	84.2	125.82	127.50	-17.6	151,950	-0.01%
2023/08/22	73.2	124.66	79.3	125.29	123.50	-6.2	154,442	0.00%
2023/08/21	59.2	120.80	69.2	121.85	121.00	-10	155,205	-0.01%
2023/08/18	152.3	121.78	221.1	119.70	120.50	-68.8	154,552	-0.04%	大買/大賣/
2023/08/17	170.6	127.87	91	128.62	129.00	79.6	151,273	0.05%	大買/
2023/08/16	77	120.34	110.4	119.65	128.00	-33.4	147,325	-0.02%	大賣/
2023/08/15	60.1	118.86	100.2	118.84	116.50	-40.1	145,781	-0.03%
2023/08/14	92.9	111.50	83.4	110.65	111.50	9.5	144,619	0.01%
2023/08/11	81.1	116.79	47.2	117.40	115.00	33.9	141,921	0.02%
2023/08/10	175.3	114.97	181.5	113.36	113.50	-6.2	140,567	0.00%	大買/大賣/
2023/08/09	99.4	121.51	69.4	122.22	120.00	30	137,269	0.02%
2023/08/08	178.1	130.05	118.7	130.52	129.00	59.5	136,528	0.04%	大買/大賣/
2023/08/07	17.5	120.86	63.3	122.78	125.00	-45.8	131,929	-0.03%
2023/08/04	117	114.35	120.1	114.04	114.00	-3.1	130,249	0.00%	大買/大賣/
2023/08/02	133.9	124.21	97	123.43	121.50	36.8	125,410	0.03%	大買/
2023/08/01	88.1	132.52	100.9	132.21	135.00	-12.8	123,181	-0.01%
2023/07/31	109.6	149.56	45	147.88	141.50	64.6	119,189	0.05%	大買/
2023/07/28	99.7	153.73	67.1	154.10	157.00	32.6	117,057	0.03%
2023/07/27	28.8	153.65	7.5	156.27	154.00	21.2	114,413	0.02%
2023/07/26	20	156.18	40	154.10	156.50	-20	115,335	-0.02%
2023/07/25	25.2	156.29	12	156.75	152.00	13.1	115,259	0.01%
2023/07/24	15	151.93	10.1	153.60	158.00	4.9	115,382	0.00%
2023/07/21	12.3	141.42	17	143.36	147.50	-4.6	115,512	0.00%
2023/07/20	4	133.37	24.9	133.87	134.50	-20.9	115,954	-0.02%
2023/07/19	17.7	131.67	18	132.05	128.00	-0.3	116,322	0.00%
2023/07/18	103.2	132.70	7.9	136.22	133.00	95.3	116,878	0.08%	大買/
2023/07/17	49.6	140.05	22.6	139.81	139.50	27	117,000	0.02%
2023/07/14	57	137.84	118.2	136.30	142.00	-61.2	118,026	-0.05%	大賣/
2023/07/13	112.4	133.57	88.7	133.50	132.00	23.7	117,676	0.02%	大買/
2023/07/12	60.3	120.98	75.2	121.97	124.00	-14.9	114,566	-0.01%
2023/07/11	26	110.19	62	110.65	113.00	-36	112,635	-0.03%
2023/07/10	41.1	104.91	77.5	104.54	103.00	-36.4	111,414	-0.03%
2023/07/07	65.2	106.67	70.4	107.88	106.00	-5.2	110,867	0.00%
2023/07/06	54.1	105.97	58.7	105.53	105.50	-4.6	109,008	0.00%
2023/07/05	62.2	102.09	45	102.99	102.50	17.2	107,848	0.02%
2023/07/04	54.2	103.47	65.3	103.03	105.00	-11.2	106,113	-0.01%
2023/07/03	96	95.76	44	95.47	95.70	52	105,150	0.05%
2023/06/30	78	88.55	92.7	89.05	90.80	-14.7	104,322	-0.01%
2023/06/29	42	82.08	65.9	82.04	83.60	-23.9	103,396	-0.02%
2023/06/28	110.1	80.41	65.1	80.78	78.70	45	101,949	0.04%	大買/
2023/06/27	88.1	80.45	36.5	80.14	79.60	51.6	100,933	0.05%
2023/06/26	79.1	81.70	51.8	81.94	82.80	27.3	100,256	0.03%
2023/06/21	51	82.34	123.2	82.35	84.10	-72.2	99,270	-0.07%	大賣/
2023/06/20	30.2	77.44	22.3	77.93	77.70	7.9	97,590	0.01%
2023/06/19	77	79.68	79.3	79.90	78.40	-2.3	96,478	0.00%
2023/06/16	118	80.55	110.6	80.91	80.20	7.4	95,723	0.01%	大買/大賣/
2023/06/15	67.4	79.27	231.3	79.86	80.20	-163.8	93,255	-0.18%	大賣/鉅額交易
2023/06/14	109.2	74.23	197	75.44	76.70	-87.8	90,825	-0.10%	大買/大賣/
2023/06/13	162.2	72.18	101.2	71.88	71.80	60.9	87,985	0.07%	大買/大賣/
2023/06/12	193	72.20	38.8	71.68	70.70	154.3	86,804	0.18%	大買/鉅額交易
2023/06/09	138	71.05	133.7	72.18	73.00	4.4	84,944	0.01%	大買/大賣/
2023/06/08	68.3	68.91	36.8	69.37	68.00	31.5	82,605	0.04%
2023/06/07	27	69.46	31.1	69.80	68.60	-4	81,273	0.00%
2023/06/06	33.1	70.97	100.1	70.70	70.60	-67	79,813	-0.08%
2023/06/05	74.3	71.23	82	70.83	71.00	-7.8	79,062	-0.01%
2023/06/02	88	73.50	85.2	73.57	71.10	2.9	77,459	0.00%
2023/06/01	59.2	67.65	99.3	68.14	69.40	-40.1	73,617	-0.05%
2023/05/31	178.3	66.42	182	66.84	66.70	-3.7	71,367	-0.01%	大買/大賣/
2023/05/30	104	67.41	73.1	67.80	66.30	30.9	66,044	0.05%	大買/
2023/05/29	270.1	67.59	269.2	68.28	68.00	0.9	63,640	0.00%	大買/大賣/
2023/05/26	76	65.77	45.9	66.03	65.00	30.1	60,859	0.05%
2023/05/25	45	60.81	94.7	60.49	61.70	-49.7	56,693	-0.09%
2023/05/24	96	55.16	51.6	55.16	56.10	44.4	53,445	0.08%
2023/05/23	33.3	53.75	24	54.23	53.60	9.3	51,926	0.02%
2023/05/22	26	53.07	23	52.75	52.70	3	50,829	0.01%
2023/05/19	47	52.20	22.2	52.33	53.20	24.8	49,902	0.05%
2023/05/18	12.2	50.99	32	51.20	50.60	-19.8	48,118	-0.04%
2023/05/17	13	49.57	7.5	49.48	49.45	5.5	46,770	0.01%
2023/05/16	8	48.64	32	48.93	48.45	-24	45,829	-0.05%
2023/05/15	15	49.22	14.3	48.94	48.50	0.7	44,747	0.00%
2023/05/12	52.3	48.73	105	48.07	50.10	-52.7	43,504	-0.12%	大賣/
2023/05/11	5	47.53	18	47.98	47.50	-13	40,848	-0.03%
2023/05/10	30	48.08	9	48.43	48.10	21	40,176	0.05%
2023/05/09	25	49.54	40	49.44	50.00	-15	39,277	-0.04%
2023/05/08	26	50.58	15.3	50.51	49.90	10.7	38,509	0.03%
2023/05/05	14	49.29	26	49.49	49.15	-12	37,793	-0.03%
2023/05/04	7	48.44	17	48.52	49.55	-10	37,416	-0.03%
2023/05/03	13	49.09	5.3	49.09	48.95	7.7	36,729	0.02%
2023/05/02	19	49.11	72	49.22	50.10	-53	36,394	-0.15%
2023/04/28	19	46.07	13	46.08	46.50	6	35,295	0.02%
2023/04/27	9	45.88	39	45.98	46.00	-30	34,667	-0.09%
2023/04/26	10	44.47	25	44.41	45.00	-15	33,828	-0.04%
2023/04/25	40	44.03	12.2	44.24	43.70	27.8	32,985	0.08%
2023/04/24	9	46.13	92.2	46.15	46.20	-83.2	31,630	-0.26%
2023/04/21	17	44.47	26.1	44.52	44.50	-9.1	30,785	-0.03%
2023/04/20	59	45.68	27.4	45.65	45.80	31.6	29,599	0.11%
2023/04/19	19	45.67	64	45.62	45.65	-45	28,817	-0.16%
2023/04/18	29	43.72	13	43.71	43.45	16	27,272	0.06%
2023/04/17	9	44.39	11	44.68	44.20	-2	26,654	-0.01%
2023/04/14	13	44.45	74.6	44.01	43.95	-61.6	26,180	-0.24%
2023/04/13	24	44.32	21.3	44.92	44.45	2.7	25,236	0.01%
2023/04/12	12	44.79	25.6	44.83	45.15	-13.6	24,386	-0.06%
2023/04/11	22	43.51	27	43.47	43.45	-5	23,306	-0.02%
2023/04/10	45	42.54	45.4	42.50	43.40	-0.4	22,753	0.00%
2023/04/07	40	40.93	35	40.70	40.60	5	21,414	0.02%
2023/04/06	36	41.30	16	41.38	41.40	20	20,966	0.10%
2023/03/31	19	41.64	14	41.58	41.85	5	20,410	0.02%
2023/03/30	13	40.30	93.6	41.01	41.60	-80.6	19,804	-0.41%
2023/03/29	30	39.14	5	39.36	39.55	25	18,541	0.14%
2023/03/28	12	39.95	61	39.84	39.40	-49	18,323	-0.27%
2023/03/27	25	40.43	26.5	40.88	41.20	-1.5	18,137	-0.01%
2023/03/24	12	39.29	30	39.25	40.00	-18	17,776	-0.10%
2023/03/23	22	39.18	83.1	39.36	39.65	-61.1	16,814	-0.36%
2023/03/22	11	38.12	87	38.04	38.20	-76	15,790	-0.48%
2023/03/21	19	37.10	24.1	37.30	37.55	-5.1	15,307	-0.03%
2023/03/20	1	35.75	18	35.59	35.90	-17	14,354	-0.12%
2023/03/17	1	34.90	10	34.89	34.95	-9	14,196	-0.06%
2023/03/16	0	34.50	11	34.51	34.55	-11	13,982	-0.08%
2023/03/15	4	34.35	13	34.25	34.50	-9	13,837	-0.07%
2023/03/14	0	0.00	1	33.75	33.55	-1	13,442	-0.01%
2023/03/13	1	32.90	23	32.95	33.65	-22	13,450	-0.16%
2023/03/10	3	33.50	15.4	33.60	33.60	-12.4	13,325	-0.09%
2023/03/09	17	33.73	33	33.78	33.95	-16	13,293	-0.12%
2023/03/08	14	33.79	6	33.68	33.80	8	13,102	0.06%
2023/03/07	0	0.00	3	33.03	33.15	-3	12,831	-0.02%
2023/03/06	2	32.80	1	32.80	32.85	1	12,700	0.01%
2023/03/03	1	32.60	3	32.47	32.65	-2	12,665	-0.02%
2023/03/02	1	32.10	11	32.31	32.35	-10	12,673	-0.08%
2023/03/01	15	32.30	5.4	32.23	32.55	9.6	12,625	0.08%
2023/02/24	11	32.82	45	33.03	33.15	-34	12,354	-0.28%
2023/02/23	6	32.20	2.3	31.93	32.20	3.7	11,845	0.03%
2023/02/22	0	0.00	2	31.70	31.75	-2	11,623	-0.02%
2023/02/21	0	0.00	1	31.70	31.75	-1	11,700	-0.01%
2023/02/20	2	31.60	0	0.00	31.70	2	11,823	0.02%
2023/02/17	0	0.00	7	31.50	31.65	-7	11,955	-0.06%
2023/02/16	0	0.00	1	31.80	31.50	-1	12,054	-0.01%
2023/02/15	0	0.00	10	31.60	31.80	-10	12,205	-0.08%
2023/02/14	0	0.00	2	31.75	31.75	-2	12,160	-0.02%
2023/02/13	0	0.00	3	31.70	31.70	-3	12,208	-0.02%
2023/02/10	3	31.27	2	31.25	31.20	1	12,266	0.01%
2023/02/09	0	0.00	4	31.65	31.80	-4	12,478	-0.03%
2023/02/08	7	31.90	1.3	31.90	31.90	5.7	12,584	0.05%
2023/02/07	6	31.86	0	0.00	31.95	6	12,556	0.05%
2023/02/06	2	31.88	0	0.00	31.95	2	12,536	0.02%
2023/02/03	5	31.75	0	0.00	31.95	5	12,466	0.04%
2023/02/02	0	0.00	19	31.71	31.80	-19	12,352	-0.15%
2023/02/01	13	31.34	0	0.00	31.40	13	12,154	0.11%
2023/01/31	1	31.25	8	31.39	31.50	-7	12,085	-0.06%
2023/01/30	3	30.97	42	31.03	31.20	-39	11,639	-0.34%
2023/01/16	0	0.00	1	30.00	30.10	-1	11,192	-0.01%
2023/01/13	1	30.20	0	0.00	30.20	1	11,160	0.01%
2023/01/11	0	0.00	5	30.24	30.30	-5	11,486	-0.04%
2023/01/10	1	30.10	6	30.15	30.15	-5	11,454	-0.04%
2023/01/09	3	29.85	2.3	29.89	30.00	0.7	11,397	0.01%
2023/01/06	1	29.30	0	0.00	29.30	1	11,294	0.01%
2023/01/03	1	29.05	0	0.00	29.20	1	11,411	0.01%
2022/12/30	1	29.50	19.8	29.50	29.40	-18.8	11,354	-0.17%
2022/12/29	0	0.00	2	29.10	29.45	-2	11,320	-0.02%
2022/12/26	1.1	29.65	17	29.55	29.65	-15.9	11,466	-0.14%
2022/12/23	0	0.00	2	29.90	29.90	-2	11,554	-0.02%
2022/12/22	10	30.20	2	30.25	30.15	8	11,599	0.07%
2022/12/21	0	0.00	7	30.24	30.05	-7	11,359	-0.06%
2022/12/20	1	30.00	2	30.43	30.10	-1	11,021	-0.01%
2022/12/19	0	0.00	24.7	30.29	30.50	-24.7	10,535	-0.23%
2022/12/16	1	29.50	35.4	29.76	30.00	-34.4	9,847	-0.35%
2022/12/15	0	0.00	2	29.20	29.30	-2	9,325	-0.02%
2022/12/14	25	28.95	3	29.05	29.15	22	9,391	0.23%
2022/12/13	3	28.77	10.1	28.78	28.90	-7.1	9,446	-0.08%
2022/12/12	1	28.30	2	28.40	28.50	-1	9,340	-0.01%
2022/12/09	1	28.10	5	28.23	28.40	-4	9,552	-0.04%
2022/12/08	0	0.00	6	27.80	27.80	-6	9,404	-0.06%
2022/12/05	3	27.30	0	0.00	27.35	3	9,314	0.03%
2022/12/02	1	27.45	0	0.00	27.60	1	9,291	0.01%
2022/12/01	2	27.50	1	27.55	27.50	1	9,279	0.01%
2022/11/30	1	27.55	0	0.00	27.65	1	9,253	0.01%
2022/11/29	0	0.00	1	27.45	27.65	-1	9,274	-0.01%
2022/11/22	1	27.25	4	27.20	27.40	-3	9,486	-0.03%
2022/11/21	1	27.15	0	0.00	27.35	1	9,523	0.01%
2022/11/18	0	27.70	0	0.00	27.65	0	9,511	0.00%
2022/11/17	5	27.75	7	27.76	27.95	-2	9,526	-0.02%
2022/11/16	0	0.00	2	27.50	27.70	-2	9,458	-0.02%
2022/11/14	0	0.00	11	27.55	27.50	-11	9,287	-0.12%
2022/11/11	0	0.00	8	27.30	27.50	-8	9,163	-0.09%
2022/11/08	0	0.00	6.1	27.24	27.25	-6.1	9,048	-0.07%
2022/11/07	6	26.62	3	26.90	26.80	3	8,928	0.03%
2022/11/04	6	25.38	0	0.00	25.35	6	8,804	0.07%
2022/11/02	1	25.95	0	0.00	25.95	1	8,781	0.01%
2022/10/28	0.1	25.85	0	0.00	25.80	0.1	9,060	0.00%
2022/10/26	1	25.85	0	0.00	25.85	1	9,207	0.01%
2022/10/24	8	26.20	0	26.20	26.15	8	9,249	0.09%
2022/10/21	1.1	26.11	0	0.00	26.10	1.1	9,298	0.01%
2022/10/20	13.1	26.58	9	26.50	26.35	4.1	9,352	0.04%
2022/10/12	11	26.49	0	0.00	26.50	11	8,748	0.13%
2022/10/11	2.1	26.45	0	0.00	26.30	2.1	8,716	0.02%
2022/10/07	0.1	27.00	0	0.00	26.80	0.1	8,691	0.00%
2022/10/06	1	27.10	0	0.00	27.00	1	8,712	0.01%
2022/10/05	0	0.00	2	27.30	27.10	-2	8,782	-0.02%
2022/10/04	3	26.88	3	27.03	27.10	0	8,827	0.00%
2022/09/30	5	26.80	2	26.95	26.55	3	8,859	0.03%
2022/09/29	1	27.30	0	0.00	27.35	1	8,855	0.01%
2022/09/27	3	26.87	0	0.00	26.85	3	9,365	0.03%
2022/09/22	5	27.40	1	27.45	27.25	4	9,861	0.04%
2022/09/21	2	27.40	0	0.00	27.40	2	9,831	0.02%
2022/09/20	2	27.45	0	0.00	27.80	2	9,690	0.02%
2022/09/14	1	27.10	2	27.50	27.40	-1	9,045	-0.01%
2022/09/12	0	0.00	0	27.50	27.40	0	9,175	0.00%
2022/09/08	1	26.55	6	27.23	27.20	-5	9,338	-0.05%
2022/09/07	3	26.67	0	0.00	26.75	3	9,324	0.03%
2022/09/06	2	26.90	0	0.00	26.95	2	9,343	0.02%
2022/09/05	1	26.95	0	0.00	27.15	1	9,307	0.01%
2022/08/30	0	0.00	1	27.55	27.50	-1	9,167	-0.01%
2022/08/29	8	27.34	1	27.40	27.35	7	9,085	0.08%
2022/08/26	0	0.00	6	28.09	28.05	-6	9,017	-0.07%
2022/08/25	1	27.95	0	0.00	27.95	1	9,016	0.01%
2022/08/24	1	27.85	0	0.00	27.85	1	9,036	0.01%
2022/08/23	0	0.00	1	28.20	28.15	-1	9,089	-0.01%
2022/08/19	0	0.00	2	28.43	28.50	-2	9,069	-0.02%
2022/08/18	0	0.00	7	28.16	28.35	-7	9,070	-0.08%
2022/08/17	0	0.00	2	28.23	28.35	-2	9,096	-0.02%
2022/08/16	1	27.90	15	27.85	28.20	-14	9,090	-0.15%
2022/08/15	7	28.01	3	27.93	27.90	4	9,039	0.04%
2022/08/11	0	0.00	12	28.11	28.40	-12	8,965	-0.13%
2022/08/10	2	27.95	0	0.00	28.15	2	8,842	0.02%
2022/08/09	1	27.55	3	27.90	28.00	-2	8,789	-0.02%
2022/08/08	2	27.55	0	0.00	27.65	2	8,686	0.02%
2022/08/05	1	27.00	7	27.25	27.35	-6	8,636	-0.07%
2022/08/03	1	26.20	2	26.85	26.85	-1	8,611	-0.01%
2022/08/02	1	25.85	1	26.70	26.40	0	8,779	0.00%
2022/07/29	1.1	26.20	0	0.00	26.50	1.1	9,047	0.01%
2022/07/28	5.1	25.90	10	26.24	26.35	-4.9	9,031	-0.05%
2022/07/27	0.2	25.85	1	25.90	26.00	-0.8	8,975	-0.01%
2022/07/25	0	0.00	11	25.21	25.20	-11	9,026	-0.12%
2022/07/21	4	24.95	0	0.00	25.10	4	9,340	0.04%
2022/07/20	0	0.00	2.1	24.98	24.90	-2.1	9,412	-0.02%
2022/07/19	1	24.50	0	24.75	24.65	1	9,608	0.01%
2022/07/18	1	24.50	0	0.00	24.50	1	9,641	0.01%
2022/07/15	0	0.00	2	24.45	24.45	-2	9,614	-0.02%
2022/07/14	1	24.25	1	24.40	24.30	0	9,570	0.00%
2022/07/13	2	24.00	0	0.00	23.95	2	9,570	0.02%
2022/07/12	0.2	23.95	0	0.00	23.95	0.2	9,525	0.00%
2022/07/11	0	0.00	3.5	24.59	24.45	-3.5	9,411	-0.04%
2022/07/08	4	24.03	0.6	24.35	24.05	3.4	9,294	0.04%
2022/07/07	1	23.20	0	0.00	23.60	1	9,233	0.01%
2022/07/06	6.1	23.48	0.1	23.70	23.40	6	9,172	0.06%
2022/07/05	13.2	26.22	5	25.95	26.25	8.2	8,734	0.09%
2022/07/04	2	26.43	0	0.00	26.30	2	8,555	0.02%
2022/07/01	8.3	26.48	0	0.00	26.35	8.3	8,570	0.10%
2022/06/30	19	26.87	0	0.00	26.70	19	8,398	0.23%
2022/06/29	10.1	27.76	0	0.00	27.65	10.1	8,141	0.12%
2022/06/27	52	28.35	0	0.00	28.45	52	8,146	0.64%
2022/06/24	12	28.43	11	28.42	28.70	1	8,126	0.01%
2022/06/23	1	28.25	0	0.00	28.15	1	8,119	0.01%
2022/06/22	2	28.48	0	0.00	28.55	2	8,101	0.02%
2022/06/21	0	0.00	0.7	28.55	28.75	-0.7	8,161	-0.01%
2022/06/20	0	0.00	2	28.60	28.20	-2	8,198	-0.02%
2022/06/16	6	28.78	3	28.83	28.85	3	8,147	0.04%
2022/06/13	13.8	28.15	1	28.50	28.45	12.8	8,367	0.15%
2022/06/09	0	0.00	2	28.90	28.75	-2	8,437	-0.02%
2022/06/08	1	28.60	1	28.65	28.65	0	8,456	0.00%
2022/06/07	22	28.55	1	28.65	28.55	21	8,551	0.25%
2022/06/06	1	28.70	1	28.75	28.55	0	8,762	0.00%
2022/06/02	0	0.00	1	28.75	28.80	-1	8,880	-0.01%
2022/06/01	1	28.65	0	0.00	28.60	1	9,181	0.01%
2022/05/30	1	28.10	6.2	28.16	28.20	-5.2	9,486	-0.05%
2022/05/26	3	27.42	0	0.00	27.35	3	10,328	0.03%
2022/05/25	32	27.36	0	0.00	27.25	32	14,865	0.22%
2022/05/24	3.8	27.36	1	27.45	27.30	2.8	15,680	0.02%
2022/05/23	11	27.60	1	27.75	27.60	10	16,041	0.06%
2022/05/20	6	27.80	0	0.00	27.80	6	16,292	0.04%
2022/05/19	3	27.75	0	0.00	28.05	3	16,453	0.02%
2022/05/18	3	27.90	0	0.00	27.85	3	16,634	0.02%
2022/05/16	5	27.30	0	0.00	27.60	5	16,825	0.03%
2022/05/13	0.2	27.10	0	0.00	27.15	0.2	17,090	0.00%
2022/05/12	2	27.00	15	27.12	27.00	-13	17,210	-0.08%
2022/05/11	4	27.30	0	0.00	27.30	4	17,331	0.02%
2022/05/10	17	27.26	10	27.05	27.40	7	17,953	0.04%
2022/05/09	10.3	27.73	30	27.85	27.70	-19.7	18,037	-0.11%
2022/05/06	2	28.80	0	0.00	29.05	2	18,036	0.01%
2022/05/05	0	0.00	6.9	29.06	29.15	-6.9	18,217	-0.04%
2022/05/03	51	28.35	7.1	28.50	28.65	43.9	18,862	0.23%
2022/04/29	0.1	28.60	0	0.00	28.50	0.1	19,259	0.00%
2022/04/28	30	28.25	0	0.00	28.40	30	19,548	0.15%
2022/04/27	3	28.35	0	0.00	28.25	3	20,025	0.01%
2022/04/25	16	28.58	0	0.00	28.60	16	20,981	0.08%
2022/04/22	4	29.15	0	0.00	29.10	4	20,926	0.02%
2022/04/21	3	29.33	0	0.00	29.30	3	20,976	0.01%
2022/04/20	2	29.15	0	0.00	29.15	2	21,222	0.01%
2022/04/19	3	29.35	0	0.00	29.25	3	21,442	0.01%
2022/04/15	0.1	29.40	1	29.45	29.40	-0.9	21,712	0.00%
2022/04/14	2	29.45	0	0.00	29.50	2	21,752	0.01%
2022/04/13	0	0.00	1	29.40	29.40	-1	21,823	0.00%
2022/04/12	6	29.09	1	29.15	29.00	5	21,825	0.02%
2022/04/11	5	29.15	0	0.00	29.05	5	21,787	0.02%
2022/04/08	3	29.22	0	0.00	29.15	3	21,735	0.01%
2022/04/07	8	29.46	0	0.00	29.25	8	21,684	0.04%
2022/04/06	1	29.80	0	0.00	29.80	1	21,532	0.00%
2022/04/01	0	0.00	2	29.83	29.90	-2	21,560	-0.01%
2022/03/31	0	0.00	1	30.00	29.75	-1	21,547	0.00%
2022/03/30	1	29.90	0	0.00	29.85	1	21,445	0.00%
2022/03/29	1	29.85	2	29.90	29.80	-1	21,425	0.00%
2022/03/28	2.1	29.80	1	30.00	29.95	1.1	21,459	0.01%
2022/03/25	2	29.90	2	29.90	29.85	0	21,537	0.00%
2022/03/24	2	29.68	0	0.00	29.70	2	21,579	0.01%
2022/03/23	1	29.90	0.3	30.06	29.80	0.7	21,573	0.00%
2022/03/22	6	30.10	3.5	30.14	30.00	2.5	21,462	0.01%
2022/03/21	1	30.05	2	30.00	30.05	-1	21,350	0.00%
2022/03/18	1	29.60	0.5	29.75	29.75	0.5	21,183	0.00%
2022/03/17	6	29.62	2	29.70	29.60	4	21,161	0.02%
2022/03/16	1	29.35	0	0.00	29.50	1	20,999	0.00%
2022/03/15	2	29.35	0	0.00	29.35	2	20,977	0.01%
2022/03/14	0.1	29.75	3.4	29.57	29.65	-3.3	20,942	-0.02%
2022/03/11	1	29.55	3	29.53	29.50	-2	20,957	-0.01%
2022/03/10	1	29.40	11	29.38	29.45	-10	20,969	-0.05%
2022/03/09	5	28.84	0	0.00	28.80	5	20,932	0.02%
2022/03/08	2	29.00	1	28.85	28.95	1	20,708	0.00%
2022/03/07	5	28.98	3	28.95	28.90	2	20,692	0.01%
2022/03/03	6	29.41	0	0.00	29.50	6	20,771	0.03%
2022/03/02	4	29.35	0	0.00	29.35	4	20,565	0.02%
2022/03/01	9.1	29.51	2	29.68	29.35	7.1	20,298	0.03%
2022/02/25	3	29.40	0	0.00	29.40	3	19,738	0.02%
2022/02/24	13.5	29.37	8	29.34	29.25	5.5	15,179	0.04%
2022/02/23	8	30.01	4	29.91	30.00	4	14,379	0.03%
2022/02/22	6	30.08	0	0.00	30.25	6	14,076	0.04%
2022/02/21	2	30.20	2	30.25	30.30	0	13,822	0.00%
2022/02/18	6	30.46	0	0.00	30.30	6	13,645	0.04%
2022/02/17	3	30.57	1	30.45	30.60	2	13,443	0.01%
2022/02/15	10	30.43	1	30.10	30.65	9	13,191	0.07%
2022/02/14	21	30.44	2	30.38	30.30	19	12,885	0.15%
2022/02/10	39	30.69	2	30.55	30.80	37	12,609	0.29%
2022/02/09	2	31.98	11	31.85	32.00	-9	12,229	-0.07%
2022/02/08	4	31.88	9	31.88	32.00	-5	12,001	-0.04%
2022/02/07	2	31.35	3	31.27	31.60	-1	11,987	-0.01%
2022/01/26	8	31.29	1	31.30	31.35	7	11,803	0.06%
2022/01/25	2	31.45	32	31.29	31.60	-30	11,590	-0.26%
2022/01/24	6	31.08	7.7	31.11	31.45	-1.7	11,204	-0.01%
2022/01/21	7	31.03	8	30.99	31.25	-1	10,801	-0.01%
2022/01/20	0	0.00	11.2	31.29	31.50	-11.2	10,475	-0.11%
2022/01/19	18	30.58	6	31.16	30.95	12	9,896	0.12%
2022/01/18	1.2	29.97	3	30.07	30.00	-1.8	8,844	-0.02%
2022/01/17	2	30.15	8	30.04	30.15	-6	8,720	-0.07%
2022/01/14	1	29.85	0	0.00	29.85	1	8,630	0.01%
2022/01/13	1	30.00	22	29.79	30.00	-21	8,751	-0.24%
2022/01/12	0	0.00	6	29.71	29.75	-6	8,633	-0.07%
2022/01/11	2	29.25	0	0.00	29.35	2	8,401	0.02%
2022/01/10	3	29.13	0	0.00	29.10	3	8,222	0.04%
2022/01/07	5	29.05	0	0.00	29.05	5	8,195	0.06%
2022/01/06	0.2	29.00	3	29.00	28.95	-2.8	8,183	-0.03%
2022/01/05	11.1	29.17	3.8	29.09	29.05	7.3	8,214	0.09%
2022/01/04	1	29.05	6	29.14	29.10	-5	8,331	-0.06%
2021/12/30	0	0.00	5	29.20	29.15	-5	8,766	-0.06%
2021/12/28	0	0.00	0.1	29.15	29.20	-0.1	8,874	0.00%
2021/12/27	0	0.00	2	29.20	29.20	-2	8,883	-0.02%
2021/12/24	1	29.15	0.3	29.10	29.10	0.7	8,970	0.01%
2021/12/23	0	0.00	25	29.00	28.95	-25	8,972	-0.28%
2021/12/21	1	29.00	1	29.05	28.95	0	8,999	0.00%
2021/12/20	3	28.82	3	28.90	28.90	0	8,949	0.00%
2021/12/17	3	28.90	1	28.90	28.85	2	8,894	0.02%
2021/12/16	1	28.95	1	29.10	29.05	0	8,842	0.00%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/14	0	0.00	5	29.00	29.00	-5	9,055	-0.06%
2021/12/13	2	29.05	0	0.00	29.00	2	9,093	0.02%
2021/12/10	1	29.20	8	29.26	29.25	-7	9,183	-0.08%
2021/12/09	0	0.00	1	29.35	29.15	-1	9,208	-0.01%
2021/12/08	1	29.15	1	29.20	29.20	0	9,224	0.00%
2021/12/07	0	0.00	2	29.20	29.35	-2	9,211	-0.02%
2021/12/03	2	29.25	0	0.00	29.15	2	9,194	0.02%
2021/12/02	1	29.15	0	0.00	29.15	1	9,150	0.01%
2021/12/01	2	28.95	0	0.00	29.30	2	9,177	0.02%
2021/11/30	5	29.26	12	29.73	28.60	-7	9,029	-0.08%
2021/11/29	2.2	28.98	3	29.08	29.30	-0.8	8,533	-0.01%
2021/11/26	1	29.50	0	0.00	29.15	1	8,478	0.01%
2021/11/25	1	29.45	7	29.61	29.65	-6	8,556	-0.07%
2021/11/24	2	29.28	19	29.27	29.35	-17	8,523	-0.20%
2021/11/23	2	29.05	0.8	29.05	29.10	1.2	8,519	0.01%
2021/11/22	0	0.00	6.6	29.21	29.40	-6.6	8,569	-0.08%
2021/11/19	0	0.00	6	29.16	29.20	-6	8,606	-0.07%
2021/11/16	2	28.88	2	28.75	29.05	0	8,713	0.00%
2021/11/12	1	28.75	0	0.00	28.80	1	8,839	0.01%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	1	28.60	0	0.00	28.95	1	9,163	0.01%
2021/11/09	2	28.65	8	28.66	28.85	-6	9,297	-0.06%
2021/11/08	13.2	28.37	2	29.05	28.45	11.2	9,288	0.12%
2021/11/05	1	29.55	0	0.00	29.55	1	9,167	0.01%
2021/11/04	8	29.67	5	29.52	29.80	3	9,214	0.03%
2021/11/03	2	29.20	0	0.00	29.30	2	9,028	0.02%
2021/11/02	5	29.20	7	29.10	29.20	-2	9,382	-0.02%
2021/11/01	1	29.10	0.1	29.10	29.10	0.9	9,537	0.01%
2021/10/28	0	0.00	8	29.30	29.35	-8	9,800	-0.08%
2021/10/27	0	0.00	1	29.35	29.35	-1	9,985	-0.01%
2021/10/26	1	29.25	2	29.20	29.30	-1	10,226	-0.01%
2021/10/25	0	0.00	2	29.20	29.20	-2	10,286	-0.02%
2021/10/22	4	29.20	2	29.20	29.25	2	10,483	0.02%
2021/10/21	2	29.08	8	29.24	29.10	-6	10,481	-0.06%
2021/10/20	1	28.50	3	28.82	28.90	-2	10,426	-0.02%
2021/10/19	6	28.42	0	0.00	28.50	6	10,454	0.06%
2021/10/18	1	28.35	0	0.00	28.35	1	10,711	0.01%
2021/10/15	0	0.00	6	28.65	28.70	-6	12,208	-0.05%
2021/10/14	2	28.48	2	28.50	28.40	0	12,692	0.00%
2021/10/13	5	28.80	13	28.67	28.70	-8	12,980	-0.06%
2021/10/12	0	0.00	21.1	28.39	28.70	-21.1	13,135	-0.16%
2021/10/08	10	28.39	2	28.35	28.40	8	13,243	0.06%
2021/10/07	8	28.29	29	28.03	28.35	-21	13,279	-0.16%
2021/10/06	0	0.00	50	27.55	27.55	-50	13,170	-0.38%
2021/10/05	26	27.15	2	27.33	27.40	24	13,192	0.18%
2021/10/04	0.1	27.25	0	0.00	27.15	0.1	13,283	0.00%
2021/10/01	0	0.00	4	27.30	27.45	-4	13,427	-0.03%
2021/09/30	3	27.40	0	0.00	27.50	3	13,451	0.02%
2021/09/29	26.1	27.20	0	0.00	27.25	26.1	13,541	0.19%
2021/09/28	2	27.63	0	0.00	27.70	2	13,644	0.01%
2021/09/27	1	27.70	1.2	27.67	27.60	-0.2	13,995	0.00%
2021/09/24	39	27.75	1	27.75	27.70	38	14,038	0.27%
2021/09/23	4	27.66	2	27.65	27.75	2	14,059	0.01%
2021/09/22	2	27.28	0	0.00	27.40	2	14,101	0.01%
2021/09/16	2	27.55	0	0.00	27.70	2	14,152	0.01%
2021/09/15	8	27.71	8.1	27.74	27.75	-0.1	14,166	0.00%
2021/09/14	0	0.00	4	27.33	27.20	-4	14,033	-0.03%
2021/09/13	1	27.05	0	0.00	27.05	1	14,016	0.01%
2021/09/10	1.1	27.11	1	27.30	27.15	0.1	14,056	0.00%
2021/09/09	2	27.00	10	27.10	27.10	-8	14,211	-0.06%
2021/09/08	0.1	27.35	0	0.00	27.20	0.1	14,292	0.00%
2021/09/07	1	27.50	4	27.40	27.45	-3	14,376	-0.02%
2021/09/06	3	27.75	0	0.00	27.55	3	14,502	0.02%
2021/09/03	1	27.55	0.5	27.70	27.55	0.5	14,530	0.00%
2021/09/02	10	27.65	0	0.00	27.50	10	14,725	0.07%
2021/08/31	0	0.00	0.3	27.50	27.40	-0.3	14,874	0.00%
2021/08/30	0	0.00	3.3	27.49	27.65	-3.3	14,854	-0.02%
2021/08/27	5	27.45	0	0.00	27.50	5	14,902	0.03%
2021/08/26	3	27.47	0	0.00	27.35	3	14,962	0.02%
2021/08/24	0	0.00	6	27.48	27.60	-6	15,225	-0.04%
2021/08/23	5	26.99	0	0.00	26.95	5	15,310	0.03%
2021/08/19	3.2	26.63	0	0.00	26.70	3.2	16,216	0.02%
2021/08/18	3	26.80	5	26.95	27.00	-2	16,212	-0.01%
2021/08/17	2	26.80	2	27.00	26.75	0	16,279	0.00%
2021/08/16	13.2	26.75	0	0.00	26.70	13.2	16,316	0.08%
2021/08/13	8	27.11	0	0.00	27.15	8	16,292	0.05%
2021/08/12	2	27.23	6	27.29	27.35	-4	16,283	-0.02%
2021/08/11	0	0.00	1	27.25	27.20	-1	16,355	-0.01%
2021/08/10	10	27.17	2	27.15	27.20	8	16,448	0.05%
2021/08/09	1.1	27.31	0	0.00	27.30	1.1	16,610	0.01%
2021/08/06	1	27.70	1	27.36	27.70	0	16,679	0.00%
2021/08/05	6.2	27.12	0	0.00	27.10	6.2	16,561	0.04%
2021/08/03	22.2	27.21	50	27.15	27.40	-27.8	17,018	-0.16%
2021/08/02	6.2	27.54	0	27.65	27.60	6.2	17,057	0.04%
2021/07/30	7	27.79	3	28.00	27.75	4	16,996	0.02%
2021/07/29	2.1	28.08	1	28.00	28.00	1.1	16,936	0.01%
2021/07/28	12.8	27.85	2	27.93	28.05	10.8	17,088	0.06%
2021/07/27	1	28.15	1	28.10	28.15	0	17,297	0.00%
2021/07/26	14	28.17	0	0.00	28.10	14	17,603	0.08%
2021/07/23	3	28.17	1	28.15	28.10	2	17,588	0.01%
2021/07/22	13	28.15	0	0.00	28.20	13	17,556	0.07%
2021/07/21	76.1	28.26	1	28.25	28.05	75.1	17,414	0.43%
2021/07/20	89	31.26	11.3	31.33	31.20	77.7	16,072	0.48%
2021/07/19	13	31.52	10	31.50	31.65	3	15,731	0.02%
2021/07/16	11	31.73	2	31.78	31.75	9	15,823	0.06%
2021/07/15	11	31.93	1	32.05	31.95	10	15,840	0.06%
2021/07/14	2.1	32.25	4	32.30	32.10	-1.9	15,771	-0.01%
2021/07/13	18.1	32.32	6	32.41	32.20	12.1	15,830	0.08%
2021/07/12	3	32.70	5	32.76	32.65	-2	15,761	-0.01%
2021/07/09	1	32.70	0	0.00	32.70	1	15,802	0.01%
2021/07/08	11	32.94	4	32.95	32.80	7	16,007	0.04%
2021/07/07	1.2	32.74	3.2	32.70	32.75	-2	16,035	-0.01%
2021/07/06	2	32.65	5	32.58	32.70	-3	16,221	-0.02%
2021/07/05	10	32.57	22	32.77	32.55	-12	16,263	-0.07%
2021/07/02	7	32.12	5	32.04	32.35	2	16,203	0.01%
2021/07/01	0	0.00	6	31.28	31.05	-6	16,089	-0.04%
2021/06/30	4	31.00	0	0.00	31.00	4	16,096	0.02%
2021/06/29	0	0.00	9	30.80	30.75	-9	16,144	-0.06%
2021/06/28	5	30.95	1	30.85	30.80	4	16,267	0.02%
2021/06/25	1	30.90	4	30.96	30.80	-3	16,274	-0.02%
2021/06/23	1	30.40	0	0.00	30.40	1	16,487	0.01%
2021/06/22	2	30.55	1	30.55	30.40	1	16,918	0.01%
2021/06/17	0	0.00	1	30.70	30.60	-1	18,405	-0.01%
2021/06/16	0	0.00	7.1	30.63	30.60	-7.1	19,062	-0.04%
2021/06/15	3	30.12	0	0.00	30.15	3	19,614	0.02%
2021/06/11	1	30.20	0	0.00	30.15	1	19,612	0.01%
2021/06/10	7	30.04	0	0.00	30.25	7	19,681	0.04%
2021/06/09	3	30.20	1	30.25	30.20	2	19,730	0.01%
2021/06/07	9	30.48	3	30.60	30.55	6	19,818	0.03%
2021/06/04	2	30.95	0	0.00	30.95	2	19,841	0.01%
2021/06/03	2	31.20	1	31.30	31.25	1	19,870	0.01%
2021/06/02	14	31.29	3	31.45	31.35	11	19,923	0.06%
2021/06/01	0	0.00	5	31.40	31.40	-5	19,887	-0.03%
2021/05/31	5	30.75	1	30.65	30.75	4	19,846	0.02%
2021/05/28	1	30.35	3	30.45	30.55	-2	19,835	-0.01%
2021/05/27	4	29.50	0	0.00	29.55	4	19,905	0.02%
2021/05/26	1	29.75	10	30.00	29.70	-9	19,518	-0.05%
2021/05/25	7	29.59	5	29.75	29.55	2	19,581	0.01%
2021/05/24	1	29.10	10	29.30	29.30	-9	19,634	-0.05%
2021/05/21	3	29.25	2	29.20	29.10	1	19,682	0.01%
2021/05/20	1	29.30	0	0.00	29.20	1	19,584	0.01%
2021/05/19	5	28.96	3	29.02	29.15	2	19,594	0.01%
2021/05/18	8	28.53	2	28.45	28.70	6	19,648	0.03%
2021/05/17	16.1	28.07	9	28.24	27.90	7.1	19,605	0.04%
2021/05/14	10	29.74	5	29.65	29.55	5	19,375	0.03%
2021/05/13	5	29.62	3	29.77	29.70	2	19,318	0.01%
2021/05/12	11	29.41	10	30.08	30.00	1	19,135	0.01%
2021/05/11	8.1	30.60	0.8	30.60	30.50	7.3	18,813	0.04%
2021/05/10	2	30.95	31.4	30.55	31.20	-29.4	18,683	-0.16%
2021/05/07	2	31.00	5.2	31.12	31.15	-3.2	19,015	-0.02%
2021/05/06	4	30.83	2	30.85	30.75	2	19,568	0.01%
2021/05/05	6	30.95	3	30.85	30.80	3	20,029	0.01%
2021/05/04	16.3	30.92	6.5	30.95	31.15	9.8	19,961	0.05%
2021/05/03	17	31.75	0	0.00	31.65	17	19,780	0.09%
2021/04/29	6	32.67	16	32.60	32.70	-10	19,586	-0.05%
2021/04/28	10	32.60	10.1	32.65	32.70	-0.1	19,594	0.00%
2021/04/27	7	32.61	0	0.00	32.60	7	19,730	0.04%
2021/04/23	7	32.27	4	32.29	32.45	3	19,574	0.02%
2021/04/22	12.3	32.72	17	32.90	32.55	-4.7	19,688	-0.02%
2021/04/21	31	33.11	9	33.07	33.00	22	19,681	0.11%
2021/04/20	8	33.09	5	33.15	33.10	3	19,604	0.02%
2021/04/19	2	33.10	0	0.00	33.05	2	19,556	0.01%
2021/04/16	3	32.90	7	32.98	32.95	-4	19,469	-0.02%
2021/04/15	7	32.84	0	0.00	32.85	7	19,541	0.04%
2021/04/14	0.3	32.58	19	32.75	33.00	-18.7	19,450	-0.10%
2021/04/13	6	33.40	0	0.00	33.15	6	19,250	0.03%
2021/04/12	21	33.55	0.1	33.55	33.40	20.9	19,191	0.11%
2021/04/09	2	33.75	6	33.70	33.70	-4	19,040	-0.02%
2021/04/08	2	33.60	1	33.60	33.55	1	18,929	0.01%
2021/04/07	24	33.56	11	33.51	33.45	13	18,819	0.07%
2021/04/06	15	33.45	1	33.50	33.40	14	18,656	0.08%
2021/04/01	0	0.00	5	33.49	33.40	-5	18,698	-0.03%
2021/03/31	5	33.54	7.1	33.77	33.50	-2.1	18,637	-0.01%
2021/03/30	0	0.00	10.1	33.66	33.85	-10.1	18,519	-0.05%
2021/03/29	23	33.32	3	33.55	33.55	20	18,451	0.11%
2021/03/26	11	33.22	7	33.29	33.45	4	18,397	0.02%
2021/03/25	14	33.14	1	32.95	33.20	13	18,661	0.07%
2021/03/24	29	33.85	126.2	34.08	33.75	-97.2	18,375	-0.53%	大賣/
2021/03/23	31	34.35	8	34.10	34.75	23	17,678	0.13%
2021/03/22	1	34.00	2	34.05	34.35	-1	17,445	-0.01%
2021/03/19	11	33.90	2	33.90	33.85	9	17,615	0.05%
2021/03/18	17	33.46	21.4	33.36	33.85	-4.4	17,268	-0.03%
2021/03/17	1	32.55	0	0.00	32.65	1	16,685	0.01%
2021/03/16	4	32.55	1	32.55	32.60	3	16,767	0.02%
2021/03/15	3	32.75	10	32.70	32.60	-7	16,836	-0.04%
2021/03/12	0	0.00	1.9	32.28	32.40	-1.9	16,874	-0.01%
2021/03/11	0	0.00	18.1	32.19	32.25	-18.1	16,894	-0.11%
2021/03/10	0	0.00	6	32.20	32.10	-6	16,992	-0.04%
2021/03/09	0	0.00	2	31.95	32.00	-2	17,174	-0.01%
2021/03/08	2	31.78	70	31.65	31.80	-68	17,336	-0.39%
2021/03/05	1	31.65	0	0.00	31.65	1	17,400	0.01%
2021/03/02	28.2	31.90	31	31.58	31.35	-2.8	17,826	-0.02%
2021/02/26	2	31.40	6	31.42	32.00	-4	17,634	-0.02%
2021/02/25	9	31.86	6	32.05	31.70	3	17,263	0.02%
2021/02/24	21	31.95	102	31.86	31.90	-81	17,199	-0.47%	大賣/
2021/02/23	11	31.75	7.1	31.70	31.80	3.9	17,047	0.02%
2021/02/22	0.8	31.25	2	31.25	31.30	-1.2	16,982	-0.01%
2021/02/19	0	0.00	13	30.96	31.15	-13	17,001	-0.08%
2021/02/18	14.1	30.91	2.1	30.80	30.80	12	17,007	0.07%
2021/02/17	18	31.02	4	31.00	31.00	14	17,080	0.08%
2021/02/05	6	30.80	0	0.00	30.80	6	17,294	0.03%
2021/02/04	15	30.85	1	30.70	30.75	14	17,281	0.08%
2021/02/03	11	31.03	1	31.05	31.10	10	17,275	0.06%
2021/02/02	10	31.24	0.1	31.15	31.15	9.9	17,264	0.06%
2021/02/01	9	30.78	73	31.12	31.10	-64	17,212	-0.37%
2021/01/29	14	31.75	5	31.97	31.25	9	17,075	0.05%
2021/01/28	32	32.65	23	32.67	32.70	9	16,547	0.05%
2021/01/27	28	32.19	22.2	32.16	32.35	5.8	15,969	0.04%
2021/01/26	2	31.30	6	31.30	30.85	-4	15,400	-0.03%
2021/01/25	9.4	31.03	9	31.12	31.20	0.4	15,324	0.00%
2021/01/22	2	30.50	2	30.70	30.70	0	15,169	0.00%
2021/01/21	3	30.10	4	29.94	29.90	-1	15,053	-0.01%
2021/01/20	12	30.24	2	30.18	30.00	10	15,065	0.07%
2021/01/19	4	30.85	10	31.04	30.75	-6	14,868	-0.04%
2021/01/18	1	30.40	11	30.55	30.65	-10	14,940	-0.07%
2021/01/15	16	31.88	8	31.80	31.00	8	14,884	0.05%
2021/01/14	109	31.54	24	31.39	31.65	85	14,880	0.57%	大買/
2021/01/13	0	0.00	11.3	31.00	30.90	-11.3	14,588	-0.08%
2021/01/12	6	30.73	18	30.67	30.85	-12	14,473	-0.08%
2021/01/08	1	30.55	10	30.60	31.00	-9	14,310	-0.06%
2021/01/07	0	0.00	6	30.53	30.50	-6	14,310	-0.04%
2021/01/06	1	30.30	0	0.00	30.35	1	14,332	0.01%
2021/01/05	2	30.50	12	30.49	30.50	-10	14,261	-0.07%
2021/01/04	5	30.87	4	30.84	30.80	1	14,338	0.01%
2020/12/31	9	31.03	39	30.95	31.00	-30	14,232	-0.21%
2020/12/30	3	30.85	2.2	30.90	31.15	0.8	14,284	0.01%
2020/12/29	2	31.08	11	31.30	30.95	-9	14,241	-0.06%
2020/12/28	28	31.07	4	31.00	31.05	24	14,242	0.17%
2020/12/25	0	0.00	4	30.74	30.55	-4	14,281	-0.03%
2020/12/24	0	0.00	2	30.50	30.65	-2	14,304	-0.01%
2020/12/23	3	29.95	0	0.00	30.00	3	14,316	0.02%
2020/12/22	0	0.00	8	30.25	30.05	-8	14,312	-0.06%
2020/12/21	7.2	29.60	6	29.78	30.05	1.2	14,500	0.01%
2020/12/18	9	30.35	5	30.30	30.20	4	14,448	0.03%
2020/12/17	10	30.45	20	30.41	30.40	-10	14,367	-0.07%
2020/12/16	0	0.00	12	31.01	31.05	-12	14,155	-0.08%
2020/12/15	18	30.13	57	30.27	30.05	-39	14,004	-0.28%
2020/12/14	4	30.99	2.1	30.72	31.05	1.9	13,637	0.01%
2020/12/11	3	31.40	9.2	31.49	31.60	-6.2	13,407	-0.05%
2020/12/10	10	31.70	97	31.31	31.65	-87	13,431	-0.65%
2020/12/09	2	32.00	8	32.13	32.15	-6	13,358	-0.04%
2020/12/08	24	31.87	3	31.87	31.80	21	13,298	0.16%
2020/12/07	17	31.52	5	31.46	31.55	12	13,328	0.09%
2020/12/04	5	31.12	17	31.26	31.30	-12	13,346	-0.09%
2020/12/03	18.1	31.28	10	31.19	31.30	8.1	13,311	0.06%
2020/12/02	43	31.35	4.2	31.10	31.45	38.8	13,065	0.30%
2020/12/01	17	30.52	2	30.80	30.65	15	12,992	0.12%
2020/11/30	87.2	31.06	2	31.03	29.85	85.2	12,941	0.66%
2020/11/27	6	30.81	5	30.78	30.95	1	12,362	0.01%
2020/11/26	2	30.20	5	30.25	30.30	-3	12,214	-0.02%
2020/11/25	2	30.13	6	30.10	30.05	-4	12,470	-0.03%
2020/11/24	1	30.35	0	0.00	30.25	1	12,502	0.01%
2020/11/23	2	30.10	1.2	30.41	30.10	0.8	12,574	0.01%
2020/11/20	4	30.10	0	0.00	30.05	4	12,639	0.03%
2020/11/19	5	30.00	0	0.00	29.95	5	13,095	0.04%
2020/11/18	0	0.00	18	30.15	30.15	-18	13,270	-0.14%
2020/11/17	97	30.20	9	30.20	30.30	88	13,303	0.66%
2020/11/16	16	30.33	3	30.50	30.40	13	13,666	0.10%
2020/11/13	0	0.00	24	29.68	30.30	-24	13,937	-0.17%
2020/11/12	17	29.11	0	0.00	29.20	17	13,711	0.12%
2020/11/11	0	0.00	3	29.40	29.45	-3	13,805	-0.02%
2020/11/09	3	29.30	3	29.30	29.50	0	14,204	0.00%
2020/11/06	0	0.00	2	29.10	29.15	-2	14,334	-0.01%
2020/10/30	14	28.69	0	0.00	28.50	14	15,195	0.09%
2020/10/29	10.9	28.70	7	28.70	28.70	3.9	15,516	0.02%
2020/10/28	8	29.29	15	29.55	29.15	-7	15,648	-0.04%
2020/10/27	0	0.00	1	29.00	29.00	-1	15,788	-0.01%
2020/10/26	3	29.33	0.4	29.45	29.30	2.6	15,965	0.02%
2020/10/23	13	28.87	3	28.80	28.85	10	15,965	0.06%
2020/10/22	1	28.55	3	28.45	28.75	-2	16,121	-0.01%
2020/10/21	32	28.82	5	28.82	28.55	27	16,129	0.17%
2020/10/20	8	28.97	2	28.93	28.95	6	16,591	0.04%
2020/10/19	2	28.83	0	0.00	28.80	2	17,134	0.01%
2020/10/16	0	0.00	1	29.00	28.80	-1	17,377	-0.01%
2020/10/15	6	29.48	1	29.60	29.10	5	17,940	0.03%
2020/10/14	6	28.97	0	0.00	29.05	6	18,796	0.03%
2020/10/12	4	28.94	1	28.85	28.85	3	19,999	0.02%
2020/10/08	5	29.65	0	0.00	29.70	5	20,058	0.02%
2020/10/07	0	0.00	3	29.35	29.35	-3	20,337	-0.01%
2020/10/06	1	29.80	2	29.70	29.75	-1	20,617	0.00%
2020/10/05	14	29.94	1	29.60	29.55	13	20,907	0.06%
2020/09/30	10	30.10	23	29.83	29.80	-13	21,182	-0.06%
2020/09/29	13	29.63	1	29.60	29.40	12	21,694	0.06%
2020/09/28	5	29.59	1	29.55	29.70	4	22,677	0.02%
2020/09/25	1	29.05	19	29.14	29.15	-18	23,163	-0.08%
2020/09/24	15	29.01	2	28.85	28.85	13	23,278	0.06%
2020/09/23	3	29.63	28.2	30.08	29.95	-25.2	23,293	-0.11%
2020/09/22	7	29.06	7	29.15	29.10	0	23,223	0.00%
2020/09/21	1	29.70	3	29.73	29.50	-2	23,384	-0.01%
2020/09/18	4	29.75	1	29.85	29.85	3	23,772	0.01%
2020/09/17	19	29.67	0	0.00	29.65	19	24,067	0.08%
2020/09/16	5	30.27	10	30.51	30.10	-5	24,572	-0.02%
2020/09/15	10	29.85	0	0.00	29.75	10	24,802	0.04%
2020/09/14	2	29.70	0	0.00	30.10	2	25,480	0.01%
2020/09/11	9	29.58	18	29.82	29.90	-9	26,124	-0.03%
2020/09/10	35	30.08	2	30.03	29.80	33	26,381	0.13%
2020/09/09	18	30.09	6	30.40	30.45	12	26,211	0.05%
2020/09/08	18	30.75	0	0.00	30.70	18	26,220	0.07%
2020/09/07	16	31.24	18	31.48	31.30	-2	26,257	-0.01%
2020/09/04	3	31.23	3	30.65	31.75	0	26,490	0.00%
2020/09/03	22	31.86	0	0.00	31.70	22	26,531	0.08%
2020/09/02	3	32.08	1	32.35	32.25	2	26,768	0.01%
2020/09/01	0	0.00	10	32.25	32.35	-10	26,957	-0.04%
2020/08/31	13	32.08	0	0.00	31.90	13	26,976	0.05%
2020/08/28	5	32.64	38	32.63	32.60	-33	26,817	-0.12%
2020/08/27	8	33.32	0	0.00	33.15	8	26,914	0.03%
2020/08/26	4	33.39	0	0.00	33.60	4	26,905	0.01%
2020/08/25	45	33.77	7.3	33.83	34.00	37.7	26,848	0.14%
2020/08/24	1	32.60	12	32.27	32.60	-11	26,739	-0.04%
2020/08/21	6	31.05	7	31.50	31.30	-1	26,576	0.00%
2020/08/20	18	31.12	13	30.82	30.90	5	26,599	0.02%
2020/08/19	41	32.97	40	32.76	32.40	1	26,146	0.00%
2020/08/18	19	34.05	5	34.15	33.90	14	25,677	0.05%
2020/08/17	7	34.40	3	34.70	34.50	4	25,642	0.02%
2020/08/14	1	34.90	0	0.00	34.75	1	25,563	0.00%
2020/08/13	15	35.31	9	35.25	34.85	6	25,531	0.02%
2020/08/12	6	34.40	14	34.43	34.70	-8	25,390	-0.03%
2020/08/11	17	33.98	1.1	34.14	34.00	16	25,355	0.06%
2020/08/10	17	34.41	1	34.05	34.50	16	25,399	0.06%
2020/08/07	0	0.00	5	35.02	34.90	-5	25,411	-0.02%
2020/08/06	14	34.73	9.2	34.85	34.95	4.8	25,295	0.02%
2020/08/05	16	35.11	17	34.91	34.90	-1	25,235	0.00%
2020/08/04	5	34.76	32.1	34.78	35.00	-27.1	24,978	-0.11%
2020/08/03	28	33.93	0	0.00	33.85	28	24,798	0.11%
2020/07/31	10	34.65	39	34.75	34.50	-29	24,671	-0.12%
2020/07/30	7	34.24	8	34.27	34.60	-1	24,446	0.00%
2020/07/29	5	33.65	6	33.82	33.80	-1	24,306	0.00%
2020/07/28	13	33.62	1	33.50	33.25	12	24,304	0.05%
2020/07/27	20	33.28	10	33.30	33.25	10	24,479	0.04%
2020/07/24	34	34.17	43	34.16	34.10	-9	24,440	-0.04%
2020/07/23	35	35.59	42	35.47	35.60	-7	23,976	-0.03%
2020/07/22	13	34.35	52	34.29	34.25	-39	23,476	-0.17%
2020/07/21	49	34.01	10	34.21	33.90	39	23,295	0.17%
2020/07/20	67	32.81	55	33.21	32.95	12	22,719	0.05%
2020/07/17	19	35.84	0	0.00	35.80	19	21,717	0.09%
2020/07/16	64	35.61	54.5	35.78	36.00	9.5	21,458	0.04%
2020/07/15	8.4	34.25	0	0.00	34.05	8.4	20,700	0.04%
2020/07/14	9	33.93	4	34.14	34.10	5	20,543	0.02%
2020/07/13	10	34.00	7	33.64	34.20	3	20,361	0.01%
2020/07/10	7	32.60	30	33.07	32.55	-23	20,175	-0.11%
2020/07/09	19	33.46	2	33.85	33.40	17	20,251	0.08%
2020/07/08	33	33.32	42	33.33	33.45	-9	19,957	-0.05%
2020/07/07	46.9	35.25	45	34.78	34.50	1.9	19,252	0.01%
2020/07/06	11	38.36	35	38.46	38.65	-24	18,297	-0.13%
2020/07/03	0	0.00	18.2	37.19	37.20	-18.2	17,841	-0.10%
2020/07/02	11	37.13	11	37.20	37.15	0	17,796	0.00%
2020/07/01	24	36.71	8	36.94	36.80	16	17,701	0.09%
2020/06/30	3	35.83	4	35.99	35.80	-1	17,522	-0.01%
2020/06/29	0	0.00	20	35.48	35.65	-20	17,474	-0.11%
2020/06/24	13	35.87	2	35.85	35.65	11	17,243	0.06%
2020/06/23	25	35.92	20	35.66	36.00	5	17,191	0.03%
2020/06/22	8	34.99	17	34.99	34.80	-9	17,223	-0.05%
2020/06/19	14	34.74	17	34.71	34.65	-3	16,876	-0.02%
2020/06/18	20	33.92	29	33.77	34.00	-9	16,268	-0.06%
2020/06/17	7	32.07	24.8	32.05	32.25	-17.8	15,614	-0.11%
2020/06/16	1	31.45	2	31.35	31.45	-1	15,581	-0.01%
2020/06/15	1	31.00	10	31.16	31.10	-9	15,850	-0.06%
2020/06/12	4	30.16	9	30.47	30.70	-5	15,963	-0.03%
2020/06/11	3	30.97	2	31.53	30.65	1	16,131	0.01%
2020/06/10	4	31.30	4	31.39	31.45	0	16,046	0.00%
2020/06/09	1	31.50	10	31.12	31.15	-9	16,115	-0.06%
2020/06/08	0	0.00	65	30.12	30.45	-65	16,095	-0.40%
2020/06/05	6	29.84	13	29.90	29.80	-7	15,920	-0.04%
2020/06/04	0	0.00	2	29.75	29.85	-2	15,885	-0.01%
2020/06/03	1	29.65	17.1	29.55	29.55	-16.1	15,994	-0.10%
2020/06/02	6	29.17	2	29.20	29.15	4	15,975	0.03%
2020/06/01	2	28.95	10	28.88	29.00	-8	15,911	-0.05%
2020/05/29	5	28.20	0	0.00	28.60	5	15,862	0.03%
2020/05/28	6	28.63	4	28.76	28.50	2	15,593	0.01%
2020/05/27	0	0.00	9	28.43	28.60	-9	15,671	-0.06%
2020/05/26	0	0.00	4	28.31	28.20	-4	15,660	-0.03%
2020/05/25	12	28.03	1	28.10	28.20	11	15,661	0.07%
2020/05/22	6	28.15	10	28.40	28.40	-4	15,642	-0.03%
2020/05/21	4	28.30	0	0.00	28.35	4	15,516	0.03%
2020/05/19	0	0.00	22	28.21	28.30	-22	15,304	-0.14%
2020/05/18	14	27.49	0	0.00	27.55	14	15,109	0.09%
2020/05/15	11	28.11	3	28.22	28.10	8	14,963	0.05%
2020/05/14	3	27.97	1	27.85	27.95	2	14,826	0.01%
2020/05/13	1	27.45	8	27.61	27.55	-7	14,627	-0.05%
2020/05/12	2	27.65	0	0.00	27.50	2	14,527	0.01%
2020/05/11	3	27.82	15	27.95	27.80	-12	14,438	-0.08%
2020/05/08	35	27.58	1	27.35	27.45	34	14,348	0.24%
2020/05/07	10	27.70	0	0.00	27.70	10	14,148	0.07%
2020/05/06	11.1	27.70	2	27.70	27.80	9.1	14,116	0.06%
2020/05/05	5	27.90	4	27.93	27.75	1	14,084	0.01%
2020/05/04	2	27.55	2	27.38	27.85	0	14,076	0.00%
2020/04/30	6	28.17	7	27.98	28.25	-1	14,023	-0.01%
2020/04/29	8	27.25	37	27.50	27.70	-29	13,812	-0.21%
2020/04/28	0	0.00	6	26.78	26.90	-6	13,693	-0.04%
2020/04/27	0	0.00	9	26.47	26.50	-9	14,075	-0.06%
2020/04/23	0	0.00	2	25.85	26.00	-2	14,093	-0.01%
2020/04/22	3	25.33	3	25.48	25.55	0	14,082	0.00%
2020/04/21	9	25.54	2	25.63	25.30	7	14,140	0.05%
2020/04/20	2	26.00	0	0.00	26.00	2	14,000	0.01%
2020/04/17	7	26.48	7	26.61	26.05	0	13,943	0.00%
2020/04/16	5	26.17	2	26.10	26.20	3	13,857	0.02%
2020/04/15	16	26.48	2	26.45	26.50	14	13,799	0.10%
2020/04/14	5	26.76	16	26.59	26.70	-11	13,667	-0.08%
2020/04/13	1	25.35	15	25.49	25.65	-14	13,389	-0.10%
2020/04/10	0	0.00	3	25.20	25.25	-3	13,364	-0.02%
2020/04/09	1	25.30	4	25.29	25.05	-3	13,461	-0.02%
2020/04/08	12	25.11	15.2	25.11	25.10	-3.2	13,400	-0.02%
2020/04/07	22	25.43	4	25.40	25.20	18	13,319	0.14%
2020/04/06	2	24.95	2	25.10	25.15	0	13,189	0.00%
2020/04/01	9	24.38	26	24.38	24.40	-17	12,942	-0.13%
2020/03/31	12	24.21	12	24.11	24.50	0	12,762	0.00%
2020/03/30	6	23.78	36	23.62	23.85	-30	12,531	-0.24%
2020/03/27	14	23.99	73	24.12	23.75	-59	12,401	-0.48%
2020/03/26	69	24.17	98	23.89	24.00	-29	12,097	-0.24%
2020/03/25	0	0.00	7	23.20	23.20	-7	11,530	-0.06%
2020/03/24	13	20.98	5	20.90	21.10	8	11,524	0.07%
2020/03/23	15	19.26	10	19.34	19.20	5	11,424	0.04%
2020/03/20	90	20.03	8	20.01	20.40	82	11,436	0.72%
2020/03/19	9	18.87	5	19.15	18.65	4	11,212	0.04%
2020/03/18	11	20.66	8	20.36	20.10	3	10,953	0.03%
2020/03/17	11	21.23	21	21.70	20.80	-10	10,800	-0.09%
2020/03/16	55	22.99	0	0.00	22.15	55	10,897	0.50%
2020/03/13	5	22.03	2	22.10	23.00	3	10,808	0.03%
2020/03/12	32	23.59	3	23.65	23.65	29	10,546	0.27%
2020/03/11	3	25.20	120	24.69	24.70	-117	10,399	-1.13%	大賣/鉅額交易
2020/03/10	1	24.75	83	24.44	25.05	-82	10,345	-0.79%
2020/03/09	2	25.38	50	25.49	25.30	-48	10,423	-0.46%
2020/03/06	18	26.29	0	0.00	26.25	18	10,701	0.17%
2020/03/05	0	0.00	1	27.35	27.20	-1	10,607	-0.01%
2020/03/04	0	0.00	4	27.21	27.20	-4	10,769	-0.04%
2020/03/02	1	26.30	4	26.78	26.55	-3	10,732	-0.03%
2020/02/27	0	0.00	1	27.45	27.05	-1	10,841	-0.01%
2020/02/26	0	0.00	2	27.00	27.10	-2	10,759	-0.02%
2020/02/25	0.9	27.25	10	27.30	27.25	-9.1	10,791	-0.08%
2020/02/21	0.5	27.90	0	0.00	27.90	0.5	10,999	0.00%
2020/02/20	1	28.00	0	0.00	28.10	1	11,198	0.01%
2020/02/19	0	0.00	13	27.96	28.10	-13	11,376	-0.11%
2020/02/18	0	0.00	4	27.55	27.85	-4	11,906	-0.03%
2020/02/17	12	27.80	3	27.90	27.60	9	12,063	0.07%
2020/02/14	3	28.35	0	0.00	28.30	3	12,350	0.02%
2020/02/13	1	28.25	1	28.35	28.30	0	12,462	0.00%
2020/02/12	0	0.00	1	28.15	28.25	-1	12,603	-0.01%
2020/02/11	0	0.00	2	27.95	28.00	-2	12,951	-0.02%
2020/02/10	3	27.65	0	0.00	27.95	3	13,055	0.02%
2020/02/07	1	28.25	8	28.19	28.25	-7	13,396	-0.05%
2020/02/06	9	28.17	6	28.23	28.25	3	13,598	0.02%
2020/02/05	3	27.85	4	27.65	27.80	-1	13,831	-0.01%
2020/02/04	6	27.73	3	27.80	28.00	3	13,873	0.02%
2020/02/03	4	26.81	13	27.08	27.00	-9	14,180	-0.06%
2020/01/31	10	27.65	7	27.80	27.25	3	14,150	0.02%
2020/01/30	6	27.22	24	27.19	27.20	-18	14,227	-0.13%
2020/01/20	0	0.00	6	29.30	29.40	-6	13,968	-0.04%
2020/01/17	14.4	29.21	3.3	29.15	29.30	11.2	14,035	0.08%
2020/01/16	1	28.75	1	28.90	28.90	0	14,048	0.00%
2020/01/15	8	29.11	3	29.02	28.90	5	14,243	0.04%
2020/01/14	0	0.00	32	28.59	28.85	-32	14,230	-0.22%
2020/01/13	10	28.88	13	28.70	28.75	-3	14,328	-0.02%
2020/01/10	7	28.75	4	28.75	28.75	3	14,387	0.02%
2020/01/09	5	28.65	2	28.60	28.70	3	14,426	0.02%
2020/01/07	31	28.23	10	28.23	28.50	21	14,568	0.14%
2020/01/06	2	28.05	7.2	28.06	28.00	-5.2	14,593	-0.04%
2020/01/03	5	28.42	9.1	28.35	28.30	-4.1	14,687	-0.03%
2020/01/02	4	28.54	1	28.60	28.40	3	14,707	0.02%
2019/12/31	9	28.35	3	28.32	28.35	6	14,712	0.04%
2019/12/30	10	28.58	6	28.71	28.60	4	14,838	0.03%
2019/12/26	1	28.90	1	28.90	28.90	0	14,936	0.00%
2019/12/25	3	29.35	2	28.85	29.10	1	15,064	0.01%
2019/12/24	3.5	28.81	15	29.02	28.70	-11.5	15,224	-0.08%
2019/12/23	1	29.15	0	0.00	29.15	1	15,260	0.01%
2019/12/20	5	29.85	16	29.77	29.50	-11	15,401	-0.07%
2019/12/19	0	0.00	3.5	29.67	29.75	-3.5	15,800	-0.02%
2019/12/18	2	29.75	4	29.75	29.85	-2	16,361	-0.01%
2019/12/17	0	0.00	29	29.65	29.80	-29	16,488	-0.18%
2019/12/16	18	29.39	5	29.32	29.30	13	16,446	0.08%
2019/12/13	0	0.00	14	29.81	29.85	-14	16,464	-0.09%
2019/12/12	9	29.78	21	29.77	29.60	-12	16,528	-0.07%
2019/12/11	21	29.56	17	29.74	29.50	4	16,473	0.02%
2019/12/10	0	0.00	1	29.45	29.45	-1	16,087	-0.01%
2019/12/09	10	29.20	1	29.15	29.20	9	16,067	0.06%
2019/12/06	7	29.19	15	29.39	29.20	-8	16,193	-0.05%
2019/12/05	5	28.85	3	28.93	29.00	2	16,010	0.01%
2019/12/04	6	28.92	3	29.00	29.00	3	16,134	0.02%
2019/12/03	21	28.86	3.2	28.88	28.90	17.8	16,043	0.11%
2019/12/02	1	27.45	110	27.54	27.80	-109	15,582	-0.70%	大賣/鉅額交易
2019/11/29	25	27.92	11	27.71	27.70	14	15,501	0.09%
2019/11/28	10	28.60	0	0.00	28.55	10	15,398	0.06%
2019/11/27	2	28.75	2	29.00	29.00	0	15,720	0.00%
2019/11/26	0	0.00	11	28.85	28.90	-11	15,593	-0.07%
2019/11/25	1	28.90	16	28.83	28.95	-15	15,329	-0.10%
2019/11/22	0	0.00	26	29.22	29.20	-26	15,395	-0.17%
2019/11/21	8	28.89	54.1	28.97	29.10	-46.1	15,428	-0.30%
2019/11/20	3	29.45	6	29.33	29.40	-3	15,357	-0.02%
2019/11/19	8	29.06	23.1	29.00	29.25	-15.1	15,375	-0.10%
2019/11/18	12	29.05	212.2	28.98	29.00	-200.2	15,283	-1.31%	大賣/鉅額交易
2019/11/15	39	28.92	223	28.91	28.65	-184	15,348	-1.20%	大賣/鉅額交易
2019/11/14	4	28.33	655	28.45	28.45	-651	14,816	-4.39%	大賣/鉅額交易
2019/11/13	8	28.24	30.8	27.86	28.15	-22.8	14,716	-0.16%
2019/11/12	2	28.00	11	27.79	27.80	-9	14,432	-0.06%
2019/11/11	12	28.00	202	27.74	27.90	-190	14,370	-1.32%	大賣/鉅額交易
2019/11/08	33	28.16	22	28.28	28.35	11	14,454	0.08%
2019/11/07	24	27.48	16	27.53	27.40	8	14,066	0.06%
2019/11/06	6	27.15	15	27.14	27.25	-9	13,955	-0.06%
2019/11/05	9	28.17	8	27.89	27.85	1	13,638	0.01%
2019/11/04	3	28.37	12	28.39	28.40	-9	13,530	-0.07%
2019/11/01	13	27.97	8.5	27.97	28.00	4.5	13,342	0.03%
2019/10/31	1	28.00	7.1	27.91	27.95	-6.1	13,405	-0.05%
2019/10/30	1	27.10	6.2	27.24	27.45	-5.2	13,076	-0.04%
2019/10/29	4	27.63	5.1	27.47	27.40	-1.1	13,054	-0.01%
2019/10/28	2	27.88	17	27.88	27.80	-15	12,961	-0.12%
2019/10/25	6	27.40	13	27.37	27.50	-7	12,842	-0.05%
2019/10/24	1	27.25	25.3	27.30	27.35	-24.3	12,854	-0.19%
2019/10/23	3	27.17	10.2	27.17	27.20	-7.2	12,839	-0.06%
2019/10/22	1	26.85	17	26.85	26.85	-16	12,684	-0.13%
2019/10/21	18	26.79	2	26.53	26.70	16	12,887	0.12%
2019/10/18	0	0.00	9	26.40	26.35	-9	13,179	-0.07%
2019/10/17	2	26.43	5	26.45	26.50	-3	13,667	-0.02%
2019/10/16	6	26.40	2.1	26.28	26.50	3.9	13,844	0.03%
2019/10/15	0	0.00	9	26.14	26.20	-9	13,844	-0.07%
2019/10/14	2	26.30	4	26.30	26.30	-2	13,859	-0.01%
2019/10/09	1	26.10	25	26.25	26.10	-24	13,797	-0.17%
2019/10/08	1	26.45	3	26.25	26.25	-2	13,737	-0.01%
2019/10/07	6	26.35	2	26.30	26.20	4	13,745	0.03%
2019/10/04	12	26.17	13.4	26.22	26.15	-1.4	13,782	-0.01%
2019/10/03	5	25.74	4	25.40	25.90	1	13,608	0.01%
2019/10/02	5	25.58	2.2	25.22	25.50	2.8	13,621	0.02%
2019/10/01	20	25.75	4	25.55	25.70	16	13,533	0.12%
2019/09/27	8	25.26	53	25.21	25.05	-45	13,417	-0.34%
2019/09/26	5	26.24	0	0.00	26.00	5	13,272	0.04%
2019/09/25	7	26.11	4	26.10	26.20	3	13,181	0.02%
2019/09/24	35	26.23	21	26.55	26.10	14	13,081	0.11%
2019/09/23	12	25.99	67	25.97	26.00	-55	12,571	-0.44%
2019/09/20	9	25.23	68.5	25.28	25.20	-59.5	12,048	-0.49%
2019/09/19	2	25.25	5	25.23	25.15	-3	11,799	-0.03%
2019/09/18	3	25.15	39	25.05	25.15	-36	11,715	-0.31%
2019/09/17	12	24.92	33	24.90	24.90	-21	11,552	-0.18%
2019/09/16	23	24.30	0	0.00	24.50	23	11,464	0.20%
2019/09/12	37	24.74	27	24.77	24.60	10	11,424	0.09%
2019/09/11	1	25.15	0	0.00	24.95	1	11,491	0.01%
2019/09/10	0	0.00	29	25.08	25.10	-29	11,467	-0.25%
2019/09/09	1	24.90	3	24.92	25.00	-2	11,287	-0.02%
2019/09/06	6	25.07	9	25.02	25.00	-3	11,269	-0.03%
2019/09/05	1	24.75	28	24.88	24.85	-27	11,122	-0.24%
2019/09/04	0	0.00	12	24.83	24.85	-12	11,087	-0.11%
2019/09/03	2	24.73	1	24.75	24.75	1	11,124	0.01%
2019/09/02	6	25.10	12	24.80	24.80	-6	11,532	-0.05%
2019/08/30	16	24.89	30	24.78	24.90	-14	11,450	-0.12%
2019/08/29	0	0.00	9	24.25	24.30	-9	11,176	-0.08%
2019/08/28	7	24.35	4	24.40	24.35	3	11,218	0.03%
2019/08/27	0	0.00	10	24.49	24.40	-10	11,426	-0.09%
2019/08/26	5	24.31	2	24.20	24.30	3	12,069	0.02%
2019/08/23	9	24.53	3	24.40	24.50	6	11,948	0.05%
2019/08/22	8	24.49	7	24.34	24.55	1	11,966	0.01%
2019/08/21	6	24.28	3	24.30	24.35	3	12,028	0.02%
2019/08/20	5	24.20	16	24.12	24.25	-11	11,908	-0.09%
2019/08/19	193	23.54	6	23.67	23.70	187	11,779	1.59%	大買/鉅額交易
2019/08/16	16	23.63	43	23.57	23.60	-27	11,818	-0.23%
2019/08/15	3	23.10	19	23.27	23.50	-16	11,715	-0.14%
2019/08/14	41	23.69	41	23.51	23.55	0	11,736	0.00%
2019/08/13	33	23.16	24	22.99	23.35	9	11,695	0.08%
2019/08/12	7	22.56	0	0.00	22.50	7	11,628	0.06%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	21	22.51	0	0.00	22.30	21	11,897	0.18%
2019/08/06	4	21.98	3	22.22	22.30	1	12,198	0.01%
2019/08/05	8	22.56	0	0.00	22.45	8	12,441	0.06%
2019/08/02	8	22.88	36	22.79	22.80	-28	12,476	-0.22%
2019/08/01	7	23.05	5	23.21	23.25	2	12,473	0.02%
2019/07/31	16	23.23	0	0.00	23.30	16	12,473	0.13%
2019/07/30	6	23.63	12	23.62	23.55	-6	12,454	-0.05%
2019/07/29	10	23.31	33	23.20	23.45	-23	12,455	-0.18%
2019/07/26	27	23.44	16	23.40	23.40	11	12,371	0.09%
2019/07/25	14	23.98	47.3	23.94	23.85	-33.3	12,380	-0.27%
2019/07/24	4	24.41	7.1	24.31	24.15	-3.1	12,430	-0.02%
2019/07/23	14	24.15	4	24.20	24.40	10	12,412	0.08%
2019/07/22	12	23.87	2	23.75	23.70	10	12,132	0.08%
2019/07/19	38	25.38	22	25.36	25.30	16	11,735	0.14%
2019/07/18	39.7	25.17	13	25.14	25.10	26.7	11,203	0.24%
2019/07/17	29	25.02	0	0.00	25.00	29	11,151	0.26%
2019/07/16	11	25.05	10	25.05	25.15	1	11,174	0.01%
2019/07/15	10	25.08	30.5	25.10	25.05	-20.5	11,285	-0.18%
2019/07/12	15	25.10	1.5	25.10	25.05	13.5	11,573	0.12%
2019/07/11	0	0.00	40	24.98	24.90	-40	11,869	-0.34%
2019/07/10	9	24.58	6	24.62	24.75	3	12,204	0.02%
2019/07/09	40	24.38	0	0.00	24.35	40	12,318	0.32%
2019/07/05	3	24.15	0	0.00	24.15	3	12,679	0.02%
2019/07/04	0	0.00	1	24.20	24.30	-1	12,992	-0.01%
2019/07/03	10	24.23	5	24.10	24.15	5	13,292	0.04%
2019/07/02	4	24.13	5	24.05	24.15	-1	13,840	-0.01%
2019/07/01	3	24.30	0	0.00	24.30	3	14,354	0.02%
2019/06/27	0	0.00	5	24.20	24.30	-5	14,990	-0.03%
2019/06/26	0	0.00	6	24.06	24.10	-6	15,236	-0.04%
2019/06/24	6	24.04	1	24.00	24.00	5	17,063	0.03%
2019/06/21	0	0.00	1	24.05	23.95	-1	18,037	-0.01%
2019/06/20	1	24.10	5	23.96	23.95	-4	18,336	-0.02%
2019/06/19	0	0.00	13	24.00	24.05	-13	18,417	-0.07%
2019/06/17	0	0.00	5	23.65	23.60	-5	18,325	-0.03%
2019/06/14	0	0.00	0	23.75	23.75	0	18,554	0.00%
2019/06/12	1	23.70	2	23.85	23.90	-1	18,891	-0.01%
2019/06/11	7	23.90	1	23.85	23.80	6	18,974	0.03%
2019/06/10	20	24.10	3	24.00	24.10	17	18,880	0.09%
2019/06/06	1	22.95	3	22.92	22.85	-2	18,457	-0.01%
2019/06/05	0	0.00	43.3	22.80	22.95	-43.3	18,424	-0.23%
2019/06/04	0	0.00	2	22.45	22.45	-2	18,383	-0.01%
2019/06/03	0	0.00	15	22.22	22.15	-15	18,382	-0.08%
2019/05/31	68	22.37	12	22.39	22.50	56	18,145	0.31%
2019/05/30	0	0.00	5	23.44	23.40	-5	17,344	-0.03%
2019/05/29	1	23.15	0	0.00	23.10	1	17,420	0.01%
2019/05/28	1	23.15	14	23.45	23.80	-13	17,369	-0.07%
2019/05/27	10	23.00	0	0.00	23.05	10	17,195	0.06%
2019/05/24	5	23.31	9	23.24	22.95	-4	17,216	-0.02%
2019/05/23	0	0.00	2	23.10	23.10	-2	17,142	-0.01%
2019/05/21	2	23.00	5	23.15	22.95	-3	17,077	-0.02%
2019/05/20	1.6	22.73	27	22.68	22.65	-25.4	16,949	-0.15%
2019/05/17	21.1	22.69	1	23.10	22.55	20.1	16,891	0.12%
2019/05/16	9.1	22.98	3	23.10	23.00	6.1	16,731	0.04%
2019/05/15	3	23.30	5	23.54	23.50	-2	16,585	-0.01%
2019/05/14	8	23.08	5	22.93	23.20	3	16,539	0.02%
2019/05/13	10.1	23.24	3	23.60	23.05	7.1	16,265	0.04%
2019/05/10	12	24.66	13	24.44	24.55	-1	15,941	-0.01%
2019/05/09	13	24.73	10	24.66	24.55	3	15,889	0.02%
2019/05/08	0	0.00	21	25.48	25.45	-21	15,766	-0.13%
2019/05/07	0.1	25.35	14	25.39	25.50	-13.9	15,905	-0.09%
2019/05/06	0	0.00	2	25.05	24.90	-2	16,503	-0.01%
2019/05/03	3	25.60	3	25.60	25.65	0	16,426	0.00%
2019/04/30	2	25.30	20.2	25.29	25.60	-18.2	16,271	-0.11%
2019/04/29	1	24.75	2	25.03	24.95	-1	16,103	-0.01%
2019/04/26	0	0.00	3	25.33	25.25	-3	16,098	-0.02%
2019/04/25	3	25.35	5	25.35	25.35	-2	16,093	-0.01%
2019/04/24	0	0.00	1	25.35	25.25	-1	16,042	-0.01%
2019/04/23	4	24.75	9	24.82	25.25	-5	16,059	-0.03%
2019/04/22	8	25.08	0	0.00	25.15	8	15,843	0.05%
2019/04/19	1	25.25	27	25.39	25.35	-26	15,637	-0.17%
2019/04/18	1	25.65	15.6	25.97	25.70	-14.6	15,442	-0.09%
2019/04/17	14	25.78	24	26.16	25.75	-10	15,131	-0.07%
2019/04/16	1	25.95	40	25.94	26.00	-39	14,747	-0.26%
2019/04/15	4	25.43	18	25.44	25.45	-14	14,327	-0.10%
2019/04/12	5	25.25	0.2	25.05	25.20	4.8	14,136	0.03%
2019/04/11	0.9	25.15	66	25.28	25.25	-65.1	13,960	-0.47%
2019/04/10	0	0.00	96.9	25.06	25.15	-96.9	13,627	-0.71%
2019/04/09	7	24.98	27	24.94	24.90	-20	13,305	-0.15%
2019/04/08	8	25.00	21.2	25.03	25.10	-13.2	12,986	-0.10%
2019/04/03	35	24.51	19	24.52	24.60	16	12,377	0.13%
2019/04/02	3	24.07	17.3	24.08	24.15	-14.3	11,849	-0.12%
2019/04/01	10	23.97	9	23.92	23.95	1	11,455	0.01%
2019/03/29	7.1	23.74	12.1	23.67	23.70	-5	11,079	-0.05%
2019/03/28	6.7	23.71	9	23.75	23.75	-2.3	10,799	-0.02%
2019/03/27	76	23.79	94	23.72	23.75	-18	10,385	-0.17%
2019/03/26	28	22.91	55	22.85	22.95	-27	8,924	-0.30%
2019/03/25	13	22.15	13	22.22	22.25	0	7,985	0.00%
2019/03/22	2	21.73	9	21.68	21.75	-7	7,552	-0.09%
2019/03/21	10	21.55	14	21.55	21.50	-4	7,375	-0.05%
2019/03/20	7	21.34	0	0.00	21.45	7	7,320	0.10%
2019/03/19	0	0.00	17	21.38	21.40	-17	7,288	-0.23%
2019/03/15	34	21.02	0	0.00	20.70	34	7,122	0.48%
2019/03/14	2	21.35	7	21.31	21.20	-5	6,784	-0.07%
2019/03/11	1	20.70	0	0.00	20.65	1	6,805	0.01%
2019/03/08	1	20.70	10	20.70	20.65	-9	6,954	-0.13%
2019/03/07	3	21.00	9.3	21.01	21.00	-6.3	6,980	-0.09%
2019/03/06	4	21.14	0.2	21.20	21.20	3.8	6,975	0.05%
2019/03/04	1	21.05	0	0.00	21.25	1	7,118	0.01%
2019/02/27	1	21.20	7	21.31	21.35	-6	7,021	-0.09%
2019/02/25	3	21.25	2	21.30	21.40	1	6,886	0.01%
2019/02/22	1	21.20	1	21.20	21.30	0	6,911	0.00%
2019/02/21	1	21.15	1	21.10	21.15	0	6,981	0.00%
2019/02/20	0	0.00	11	21.11	21.20	-11	7,015	-0.16%
2019/02/19	0	0.00	5	21.12	21.15	-5	7,018	-0.07%
2019/02/14	4	21.05	4.4	21.05	21.00	-0.4	7,261	-0.01%
2019/02/13	2	21.10	6	21.26	21.15	-4	7,309	-0.05%
2019/02/12	5	21.15	6	21.19	21.10	-1	7,220	-0.01%
2019/02/11	5	21.29	7	21.26	21.30	-2	7,158	-0.03%
2019/01/30	1	21.10	33	21.12	21.10	-32	7,106	-0.45%
2019/01/29	6	21.03	4	20.95	21.00	2	7,104	0.03%
2019/01/28	8	21.28	1	21.10	21.30	7	7,115	0.10%
2019/01/25	9	21.08	73	21.07	21.30	-64	7,064	-0.91%
2019/01/24	0	0.00	1	20.35	20.50	-1	6,412	-0.02%
2019/01/22	0	0.00	2.1	19.95	20.00	-2.1	6,447	-0.03%
2019/01/21	3	20.03	1	20.15	20.00	2	6,511	0.03%
2019/01/18	1	20.10	5	20.04	20.10	-4	6,609	-0.06%
2019/01/17	10	19.80	1	19.80	19.80	9	6,717	0.13%
2019/01/16	0	0.00	6	19.70	19.75	-6	6,767	-0.09%
2019/01/15	26	19.61	0	0.00	19.70	26	6,793	0.38%
2019/01/11	2	19.33	0	0.00	19.35	2	6,793	0.03%
2019/01/09	2	19.40	12	19.29	19.40	-10	6,802	-0.15%
2019/01/08	2	19.00	0	0.00	19.00	2	6,849	0.03%
2019/01/07	0	0.00	2	19.05	19.15	-2	6,925	-0.03%
2019/01/02	1	18.95	20	19.19	18.90	-19	7,684	-0.25%
2018/12/28	0	0.00	0.1	19.10	19.10	-0.1	7,901	0.00%
2018/12/27	0	0.00	2	19.08	18.95	-2	8,246	-0.02%
2018/12/26	5	18.75	12	18.77	18.80	-7	8,352	-0.08%
2018/12/25	7	18.82	4	18.83	18.75	3	8,407	0.04%
2018/12/24	5	19.35	7	19.33	19.25	-2	8,467	-0.02%
2018/12/21	1	18.60	0	0.00	18.60	1	8,569	0.01%
2018/12/20	6	18.73	1	18.75	18.75	5	8,538	0.06%
2018/12/19	10	18.80	0	0.00	18.80	10	8,549	0.12%
2018/12/18	3	18.90	0	0.00	18.75	3	8,614	0.03%
2018/12/13	0	0.00	5	19.20	19.25	-5	8,785	-0.06%
2018/12/12	1	19.00	1	18.90	19.10	0	9,116	0.00%
2018/12/11	10	18.77	0	0.00	18.60	10	9,268	0.11%
2018/12/10	5	18.75	1	18.85	18.85	4	9,419	0.04%
2018/12/07	1	19.10	0	0.00	19.10	1	9,415	0.01%
2018/12/06	0	0.00	5	19.10	19.00	-5	9,480	-0.05%
2018/12/05	0	0.00	100	19.85	19.70	-100	9,434	-1.06%
2018/12/04	1	20.00	2	20.15	20.15	-1	9,642	-0.01%
2018/12/03	0	0.00	11	20.05	20.10	-11	9,660	-0.11%
2018/11/30	3	19.55	0	0.00	19.55	3	9,500	0.03%
2018/11/29	3	19.62	3	19.58	19.55	0	9,462	0.00%
2018/11/28	1	19.30	1	19.40	19.50	0	9,397	0.00%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	1	19.15	0	0.00	19.15	1	9,480	0.01%
2018/11/19	6	19.60	0	0.00	19.70	6	9,441	0.06%
2018/11/16	1	19.25	3	19.40	19.35	-2	9,402	-0.02%
2018/11/15	3	19.12	9	19.24	19.30	-6	9,380	-0.06%
2018/11/14	20	18.60	1	18.70	18.55	19	9,240	0.21%
2018/11/13	1	18.55	5	18.50	18.90	-4	9,247	-0.04%
2018/11/12	205	18.90	0	0.00	19.05	205	9,272	2.21%	大買/鉅額交易
2018/11/09	0	0.00	3	18.55	18.65	-3	9,244	-0.03%
2018/11/07	6	18.74	1	18.70	18.85	5	9,384	0.05%
2018/11/05	0	0.00	1	18.60	18.65	-1	9,450	-0.01%
2018/11/02	12	18.57	37	18.70	18.55	-25	9,374	-0.27%
2018/11/01	3	18.75	3	19.00	19.00	0	9,231	0.00%
2018/10/31	12	18.67	16	18.51	18.90	-4	9,220	-0.04%
2018/10/30	1	18.00	41	18.03	18.00	-40	9,115	-0.44%
2018/10/26	34	17.97	3	18.05	18.20	31	9,224	0.34%
2018/10/25	40	17.48	4	17.70	17.80	36	9,478	0.38%
2018/10/24	20	17.76	0	0.00	17.85	20	9,787	0.20%
2018/10/23	0.6	17.60	0	0.00	17.60	0.6	9,879	0.01%
2018/10/22	0	0.00	3.2	17.70	17.50	-3.2	10,013	-0.03%
2018/10/19	5.1	17.31	3	17.25	17.55	2.1	10,149	0.02%
2018/10/18	1	17.50	0	0.00	17.55	1	10,128	0.01%
2018/10/17	5	17.66	3	17.62	17.55	2	10,214	0.02%
2018/10/16	12	17.63	5	17.73	17.50	7	10,373	0.07%
2018/10/15	0	0.00	1	17.80	17.75	-1	10,421	-0.01%
2018/10/12	8	17.31	12	17.08	17.90	-4	10,633	-0.04%
2018/10/11	26.8	17.23	10	17.08	17.00	16.8	10,687	0.16%
2018/10/09	13	18.28	0	0.00	18.20	13	10,898	0.12%
2018/10/08	1	18.15	620	18.24	18.25	-619	10,918	-5.67%	大賣/鉅額交易
2018/10/05	4	18.65	4	18.50	18.65	0	10,818	0.00%
2018/10/02	15	19.90	0	0.00	19.85	15	10,591	0.14%
2018/10/01	7	19.90	0	0.00	19.90	7	10,760	0.07%
2018/09/28	63	19.98	0	0.00	19.90	63	10,955	0.58%
2018/09/27	5	19.84	0	0.00	19.95	5	11,632	0.04%
2018/09/26	1	19.90	0	0.00	19.85	1	11,740	0.01%
2018/09/25	41	19.80	0	0.00	19.95	41	11,850	0.35%
2018/09/21	48	19.75	2	19.80	19.85	46	11,892	0.39%
2018/09/20	26	19.82	5	19.70	19.70	21	11,897	0.18%
2018/09/19	63	19.77	1	19.75	19.75	62	12,040	0.51%
2018/09/18	15	19.60	0	0.00	19.55	15	12,009	0.12%
2018/09/17	5	20.10	1	20.10	20.10	4	11,833	0.03%
2018/09/14	4	20.16	74	20.16	20.50	-70	11,705	-0.60%
2018/09/13	0	0.00	1	20.40	20.40	-1	11,559	-0.01%
2018/09/12	0.2	20.50	140	20.26	20.20	-139.8	11,603	-1.21%	大賣/鉅額交易
2018/09/11	6	20.51	20	20.45	20.50	-14	11,681	-0.12%
2018/09/10	5	20.39	2.1	20.45	20.20	2.9	11,925	0.02%
2018/09/07	5	21.20	0	0.00	21.20	5	11,970	0.04%
2018/09/06	1	21.30	0	0.00	21.35	1	11,988	0.01%
2018/09/05	0	0.00	1	21.50	21.45	-1	12,140	-0.01%
2018/09/03	1	21.65	0	0.00	21.60	1	12,343	0.01%
2018/08/31	0	0.00	0.1	21.95	21.75	-0.1	12,387	0.00%
2018/08/30	1	21.75	1	21.70	21.70	0	12,372	0.00%
2018/08/29	2	21.50	1	21.60	21.70	1	12,476	0.01%
2018/08/28	4.6	21.51	0	21.70	21.45	4.6	12,600	0.04%
2018/08/27	1	21.25	0.1	21.50	21.35	0.9	12,847	0.01%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/22	1	21.35	0	0.00	21.35	1	13,642	0.01%
2018/08/21	0	0.00	5.1	21.25	21.40	-5.1	13,769	-0.04%
2018/08/20	0	0.00	2	21.20	21.20	-2	13,840	-0.01%
2018/08/16	3	21.38	1	21.35	21.35	2	13,968	0.01%
2018/08/15	5	21.61	0	0.00	21.55	5	14,117	0.04%
2018/08/14	16	21.65	0	0.00	21.65	16	14,316	0.11%
2018/08/13	3	21.95	3	22.15	21.85	0	14,557	0.00%
2018/08/10	0	0.00	0.1	22.40	22.40	-0.1	14,547	0.00%
2018/08/09	6	22.35	0	0.00	22.35	6	14,676	0.04%
2018/08/08	0	0.00	10	22.40	22.40	-10	14,989	-0.07%
2018/08/07	1	22.35	0	0.00	22.40	1	15,364	0.01%
2018/08/06	0	0.00	1	22.35	22.45	-1	15,582	-0.01%
2018/08/03	5	22.22	1	22.25	22.30	4	15,806	0.03%
2018/08/02	6	22.15	0	0.00	22.10	6	16,078	0.04%
2018/08/01	28	22.23	4	22.20	22.35	24	16,048	0.15%
2018/07/31	9	23.65	5	23.60	23.65	4	15,791	0.03%
2018/07/30	4	23.40	16	23.40	23.40	-12	15,655	-0.08%
2018/07/27	0	0.00	20	23.30	23.35	-20	15,678	-0.13%
2018/07/25	14	23.13	0	0.00	23.05	14	15,648	0.09%
2018/07/24	1	23.05	0	0.00	23.20	1	15,722	0.01%
2018/07/23	13	22.89	0	0.00	22.90	13	15,822	0.08%
2018/07/20	20	23.45	0	0.00	23.25	20	15,862	0.13%
2018/07/19	5	23.60	0	0.00	23.55	5	16,044	0.03%
2018/07/18	5	23.70	5	23.74	23.70	0	15,892	0.00%
2018/07/17	11	23.19	15	23.20	23.80	-4	15,644	-0.03%
2018/07/16	0	0.00	1	22.60	22.70	-1	15,094	-0.01%
2018/07/13	0	0.00	3	22.30	22.35	-3	15,059	-0.02%
2018/07/11	6	21.75	0	0.00	21.80	6	15,255	0.04%
2018/07/10	0	0.00	10	22.10	22.00	-10	15,253	-0.07%
2018/07/09	43	21.76	0	0.00	21.80	43	15,391	0.28%
2018/07/06	13	21.57	77	21.38	21.70	-64	15,456	-0.41%
2018/07/05	3	21.80	36	21.78	21.70	-33	15,376	-0.21%
2018/07/04	2	22.15	2	22.15	22.20	0	14,874	0.00%
2018/07/03	1	22.30	1	22.25	22.25	0	15,032	0.00%
2018/07/02	1	22.55	18.5	22.57	22.40	-17.5	15,382	-0.11%
2018/06/29	3	22.57	7	22.61	22.65	-4	15,496	-0.03%
2018/06/28	1	22.30	0	0.00	22.40	1	15,465	0.01%
2018/06/27	2	22.43	0	0.00	22.40	2	15,426	0.01%
2018/06/26	10	22.46	0	0.00	22.40	10	15,570	0.06%
2018/06/25	0	0.00	1	22.70	22.70	-1	15,507	-0.01%
2018/06/22	2	22.75	0	0.00	22.75	2	15,831	0.01%
2018/06/21	1	22.85	2	22.90	22.85	-1	16,043	-0.01%
2018/06/20	4	22.73	1	23.00	23.00	3	16,519	0.02%
2018/06/19	5	22.91	0	0.00	22.85	5	16,672	0.03%
2018/06/15	11	23.40	5	23.35	23.20	6	16,733	0.04%
2018/06/14	80	23.34	0	0.00	23.40	80	17,218	0.46%
2018/06/13	121	23.47	0.9	23.40	23.35	120.1	17,619	0.68%	大買/鉅額交易
2018/06/12	2	23.45	0	0.00	23.30	2	18,671	0.01%
2018/06/11	3	23.47	20	23.55	23.55	-17	20,223	-0.08%
2018/06/08	4	23.40	0.1	23.40	23.40	3.9	21,852	0.02%
2018/06/07	6	23.50	1.2	23.45	23.45	4.8	22,369	0.02%
2018/06/06	287	23.40	1	23.45	23.45	286	23,533	1.22%	大買/鉅額交易
2018/06/05	401	23.37	0	0.00	23.30	401	24,055	1.67%	大買/鉅額交易
2018/06/04	153	23.32	7	23.56	23.55	146	24,033	0.61%	大買/鉅額交易
2018/06/01	0	0.00	1	23.05	23.05	-1	23,845	0.00%
2018/05/31	3	22.82	0	0.00	22.55	3	23,872	0.01%
2018/05/30	16	22.88	11	22.99	22.80	5	23,589	0.02%
2018/05/29	109	23.23	0	0.00	23.15	109	23,434	0.47%	大買/鉅額交易
2018/05/28	3	23.40	1	23.35	23.35	2	23,602	0.01%
2018/05/25	0	0.00	20	23.30	23.30	-20	23,917	-0.08%
2018/05/24	1	23.15	3	23.18	23.20	-2	23,928	-0.01%
2018/05/22	4	23.58	0	0.00	23.50	4	24,376	0.02%
2018/05/21	21	23.41	14	23.48	23.40	7	24,612	0.03%
2018/05/18	0	0.00	10	23.13	23.00	-10	24,392	-0.04%
2018/05/17	0.3	23.20	0	0.00	23.10	0.3	24,439	0.00%
2018/05/16	2	23.05	0	0.00	23.10	2	24,409	0.01%
2018/05/15	6	23.28	0	0.00	23.15	6	24,301	0.02%
2018/05/14	1	23.30	0	0.00	23.65	1	24,389	0.00%
2018/05/11	7	23.16	0	0.00	23.15	7	24,251	0.03%
2018/05/10	10	23.37	4.1	23.49	23.45	5.9	24,106	0.02%
2018/05/09	14	23.84	5	23.80	23.70	9	23,902	0.04%
2018/05/08	1	24.00	0	0.00	23.85	1	23,948	0.00%
2018/05/07	0	0.00	0.1	24.10	24.20	-0.1	23,954	0.00%
2018/05/04	0	0.00	2	23.45	23.40	-2	23,702	-0.01%
2018/05/03	5	23.85	1	23.75	23.80	4	23,644	0.02%
2018/05/02	3	23.80	0.1	23.90	23.90	2.9	23,633	0.01%
2018/04/30	17	23.68	3	23.67	23.70	14	24,002	0.06%
2018/04/27	1	23.40	0	0.00	23.65	1	24,545	0.00%
2018/04/26	10	23.79	1	23.70	23.60	9	24,717	0.04%
2018/04/25	4	23.69	7	23.54	23.50	-3	24,570	-0.01%
2018/04/24	3	23.73	0	0.00	23.70	3	24,487	0.01%
2018/04/23	2	23.95	0	0.00	24.10	2	24,541	0.01%
2018/04/20	1	23.95	0	0.00	23.90	1	24,556	0.00%
2018/04/19	1	24.15	0	0.00	24.25	1	24,474	0.00%
2018/04/18	7	24.01	21	23.95	23.85	-14	24,724	-0.06%
2018/04/17	0	0.00	2	23.65	24.25	-2	24,596	-0.01%
2018/04/16	5	23.75	0	0.00	23.70	5	24,490	0.02%
2018/04/13	45	23.95	0	0.00	23.80	45	24,455	0.18%
2018/04/12	14	24.20	2	24.10	24.10	12	24,326	0.05%
2018/04/11	11	23.94	1	24.10	23.95	10	24,117	0.04%
2018/04/10	1	24.00	0	0.00	23.70	1	24,125	0.00%
2018/04/09	27	23.80	0	0.00	23.70	27	24,069	0.11%
2018/04/03	23	24.10	1	24.05	24.00	22	23,986	0.09%
2018/04/02	2	24.50	1	24.55	24.55	1	23,704	0.00%
2018/03/31	5	24.90	22	24.91	24.90	-17	23,582	-0.07%
2018/03/30	7	25.08	0	0.00	25.05	7	23,678	0.03%
2018/03/29	3	24.95	7	25.11	24.95	-4	24,073	-0.02%
2018/03/28	12	25.33	2	25.40	25.30	10	24,078	0.04%
2018/03/27	1	25.60	4	25.68	25.70	-3	24,099	-0.01%
2018/03/26	2	25.18	33	24.69	25.30	-31	23,784	-0.13%
2018/03/23	22	24.91	2	24.98	24.85	20	23,601	0.08%
2018/03/22	11	25.71	9.4	25.89	25.65	1.6	23,300	0.01%
2018/03/21	38	26.28	5	26.33	26.10	33	23,131	0.14%
2018/03/20	15	25.31	63	25.97	26.10	-48	22,992	-0.21%
2018/03/19	48	25.65	1	25.85	25.45	47	22,381	0.21%
2018/03/16	73	25.81	16	25.73	25.60	57	21,994	0.26%
2018/03/15	63	25.82	58	26.45	26.50	5	20,982	0.02%
2018/03/14	60	27.63	33	27.60	26.95	27	19,735	0.14%
2018/03/13	10	27.33	39	27.34	27.35	-29	18,270	-0.16%
2018/03/12	17	27.29	52	27.32	27.35	-35	18,033	-0.19%
2018/03/09	6	25.38	41	25.42	25.40	-35	17,233	-0.20%
2018/03/08	2	24.75	9	24.61	24.65	-7	16,926	-0.04%
2018/03/07	0.5	24.65	0	0.00	24.65	0.5	17,100	0.00%
2018/03/06	1	24.80	4	24.94	24.70	-3	17,400	-0.02%
2018/03/05	10	24.60	20	24.79	24.85	-10	17,663	-0.06%
2018/03/02	3	24.58	1	24.60	24.70	2	17,879	0.01%
2018/03/01	13	24.61	17	24.84	24.90	-4	18,081	-0.02%
2018/02/27	0	0.00	2	24.55	24.50	-2	18,127	-0.01%
2018/02/26	2	24.45	12.5	24.40	24.30	-10.5	17,819	-0.06%
2018/02/23	2	24.75	0	0.00	24.60	2	17,854	0.01%
2018/02/22	3	24.72	18	24.62	24.50	-15	18,108	-0.08%
2018/02/21	13	24.12	9	24.27	24.40	4	17,949	0.02%
2018/02/09	5	22.56	0	0.00	22.70	5	17,712	0.03%
2018/02/08	5	23.04	15	23.05	23.00	-10	17,831	-0.06%
2018/02/07	7	23.05	8.9	23.09	23.15	-1.9	18,124	-0.01%
2018/02/06	21	22.51	5	22.62	22.35	16	18,107	0.09%
2018/02/05	5	23.81	13	23.82	23.80	-8	17,883	-0.04%
2018/02/02	1	24.30	3	24.33	24.20	-2	17,896	-0.01%
2018/01/31	0	0.00	2	24.38	24.50	-2	18,379	-0.01%
2018/01/30	11	24.47	0	0.00	24.45	11	18,443	0.06%
2018/01/29	2	24.20	4	24.20	24.30	-2	18,460	-0.01%
2018/01/26	6	24.33	0	0.00	24.40	6	18,949	0.03%
2018/01/25	3.5	24.69	104	24.79	24.60	-100.5	19,017	-0.53%	大賣/
2018/01/24	12	25.07	14	25.16	25.10	-2	18,883	-0.01%
2018/01/23	29	24.81	34.4	24.75	24.90	-5.4	18,534	-0.03%
2018/01/22	17	24.27	7	24.24	24.30	10	17,952	0.06%
2018/01/19	2	23.85	2	23.80	23.80	0	17,668	0.00%
2018/01/18	2	23.95	0	0.00	23.75	2	17,594	0.01%
2018/01/17	5	23.90	1	23.80	23.90	4	17,577	0.02%
2018/01/16	0	0.00	2	23.85	23.85	-2	18,041	-0.01%
2018/01/15	2	23.90	5	23.95	23.95	-3	18,096	-0.02%
2018/01/12	8	23.86	19	23.96	23.90	-11	18,147	-0.06%
2018/01/11	10	23.43	0	0.00	23.45	10	17,943	0.06%
2018/01/10	3	23.30	8	23.29	23.30	-5	18,097	-0.03%
2018/01/09	1	23.50	0	0.00	23.55	1	18,319	0.01%
2018/01/08	5	23.70	2	23.55	23.55	3	18,700	0.02%
2018/01/05	0	0.00	11	23.67	23.65	-11	18,757	-0.06%
2018/01/04	2.4	23.43	7.6	23.42	23.45	-5.2	18,936	-0.03%
2018/01/03	7	23.63	2	23.60	23.60	5	19,036	0.03%
2018/01/02	8	23.81	3	24.10	23.80	5	18,881	0.03%