緯創 (3231)-富邦-三重券商分點個股進出

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
112.0
漲跌
▼3.5
漲幅
-3.03%
成交量
38,528張
產業
上市電腦週邊類股
2552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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/04/25	19.8	112.94	4	113.25	112.00	15.8	98,203	0.02%
2024/04/24	31.4	115.24	24.1	115.63	115.50	7.2	98,635	0.01%
2024/04/23	26.6	110.74	10.1	110.81	111.00	16.5	98,685	0.02%
2024/04/22	73.6	110.81	39.1	111.59	108.50	34.5	98,941	0.03%
2024/04/19	76	114.55	45.5	116.45	115.00	30.4	99,484	0.03%
2024/04/18	11.3	115.90	38.2	116.41	118.00	-26.9	100,151	-0.03%
2024/04/17	61	114.71	36.2	115.04	114.50	24.8	100,628	0.02%
2024/04/16	79.1	114.80	45.5	114.78	114.00	33.6	99,977	0.03%
2024/04/15	54.8	119.71	56	119.71	119.50	-1.2	99,746	0.00%
2024/04/12	19.5	123.27	12.1	124.34	122.50	7.5	99,486	0.01%
2024/04/11	41.8	124.11	23	124.54	123.00	18.8	98,973	0.02%
2024/04/10	28	126.81	19.5	127.18	125.50	8.5	98,514	0.01%
2024/04/09	134.9	127.40	27	126.69	126.00	107.9	97,978	0.11%	大買/鉅額交易
2024/04/08	36.6	131.26	42.5	131.43	132.00	-5.8	97,472	-0.01%
2024/04/03	57.2	129.08	113	129.31	129.50	-55.8	97,382	-0.06%	大賣/
2024/04/02	47.3	124.26	23.1	124.63	125.00	24.2	95,006	0.03%
2024/04/01	78.6	124.26	82.6	124.65	122.50	-4	94,296	0.00%
2024/03/29	235.5	126.75	317.4	125.10	125.00	-82	93,180	-0.09%	大買/大賣/
2024/03/28	47.5	118.01	84.1	118.32	120.50	-36.6	90,381	-0.04%
2024/03/27	78.4	116.68	16.3	116.65	117.00	62.1	90,264	0.07%
2024/03/26	93	117.94	67.3	118.41	117.00	25.7	91,006	0.03%
2024/03/25	21.5	123.26	14.5	123.01	122.00	7.1	90,863	0.01%
2024/03/22	52.5	122.77	155.2	123.19	123.00	-102.7	91,132	-0.11%	大賣/鉅額交易
2024/03/21	17.5	120.70	31	120.87	120.50	-13.5	90,520	-0.01%
2024/03/20	126.1	121.15	124.3	123.00	120.00	1.8	90,895	0.00%	大買/大賣/
2024/03/19	37.1	121.09	105.4	122.04	122.50	-68.3	90,127	-0.08%	大賣/
2024/03/18	77.4	120.04	43.2	119.89	120.00	34.3	89,597	0.04%
2024/03/15	32.5	117.87	47.3	118.57	119.50	-14.7	89,472	-0.02%
2024/03/14	29.7	115.18	52.4	115.34	115.50	-22.7	88,677	-0.03%
2024/03/13	169.1	117.76	94.4	117.18	116.50	74.7	88,539	0.08%	大買/
2024/03/12	126.2	121.98	45.3	122.08	122.50	80.9	87,599	0.09%	大買/
2024/03/11	200.6	122.80	219.7	121.82	121.00	-19.1	86,981	-0.02%	大買/大賣/
2024/03/08	37.9	116.66	37.2	116.73	116.00	0.7	84,658	0.00%
2024/03/07	47.5	117.54	28	116.70	116.00	19.5	84,305	0.02%
2024/03/06	46.9	119.83	79	120.08	119.50	-32	84,380	-0.04%
2024/03/05	89.2	121.88	87.4	121.18	121.50	1.7	84,705	0.00%
2024/03/04	80.1	118.14	38	118.93	116.50	42.1	83,596	0.05%
2024/03/01	57.7	118.34	67.5	118.68	118.00	-9.8	82,963	-0.01%
2024/02/29	18.7	114.66	19.4	114.40	115.50	-0.7	82,639	0.00%
2024/02/27	88.9	113.98	41.5	114.50	113.50	47.4	82,161	0.06%
2024/02/26	45.1	116.48	29.1	116.50	117.00	16	81,520	0.02%
2024/02/23	69.8	119.09	155.4	120.45	116.00	-85.6	82,394	-0.10%	大賣/
2024/02/22	179	121.17	54.7	121.75	119.00	124.3	82,377	0.15%	大買/鉅額交易
2024/02/21	98.1	118.63	38.4	118.71	118.50	59.7	81,420	0.07%
2024/02/20	108.6	121.96	101.2	122.49	122.00	7.4	80,732	0.01%	大買/大賣/
2024/02/19	61.1	124.15	114.7	124.22	122.50	-53.7	80,311	-0.07%	大賣/
2024/02/16	87.5	127.17	126.2	128.15	126.00	-38.6	80,523	-0.05%	大賣/
2024/02/15	217.6	132.19	221.5	132.07	130.50	-3.9	79,728	0.00%	大買/大賣/
2024/02/05	184.6	122.89	122.1	123.08	124.50	62.5	78,923	0.08%	大買/大賣/
2024/02/02	34.2	118.77	141.7	119.30	120.00	-107.5	78,367	-0.14%	大賣/鉅額交易
2024/02/01	33.6	114.18	13.1	114.85	115.00	20.4	78,456	0.03%
2024/01/31	71.1	115.12	24	115.33	114.50	47.1	81,131	0.06%
2024/01/30	44.7	118.46	70.9	118.46	118.00	-26.2	80,957	-0.03%
2024/01/29	65.1	115.19	85.3	116.22	116.50	-20.3	80,092	-0.03%
2024/01/26	64.8	113.39	47.6	113.12	113.00	17.2	79,717	0.02%
2024/01/25	140	117.11	132.8	116.88	115.00	7.2	79,371	0.01%	大買/大賣/
2024/01/24	28.6	115.73	102.6	117.08	116.00	-74.1	77,578	-0.10%	大賣/
2024/01/23	48.3	115.96	137.5	116.01	117.00	-89.2	77,090	-0.12%	大賣/
2024/01/22	177.5	115.75	240.3	116.24	116.50	-62.8	75,750	-0.08%	大買/大賣/
2024/01/19	65.5	103.14	355.4	104.97	107.00	-289.9	72,889	-0.40%	大賣/鉅額交易
2024/01/18	51.2	97.02	64.1	97.10	97.70	-12.8	69,445	-0.02%
2024/01/17	53	99.13	52.2	99.48	97.90	0.8	69,404	0.00%
2024/01/16	19.5	98.82	23.1	98.89	98.60	-3.6	69,586	-0.01%
2024/01/15	71.6	99.60	81	99.53	98.60	-9.3	69,770	-0.01%
2024/01/12	51.2	98.96	126.8	99.33	99.50	-75.6	69,377	-0.11%	大賣/
2024/01/11	9.1	96.67	49.9	96.99	97.60	-40.8	68,947	-0.06%
2024/01/10	13.3	94.48	9.3	94.34	94.50	4	70,996	0.01%
2024/01/09	46.3	95.66	82.2	96.91	94.00	-35.9	72,328	-0.05%
2024/01/08	41.1	94.90	26.2	95.20	94.40	14.9	72,025	0.02%
2024/01/05	19.1	93.82	13	94.33	93.60	6.1	72,968	0.01%
2024/01/04	21.7	94.26	39	94.64	94.20	-17.3	74,314	-0.02%
2024/01/03	28	93.53	7	93.60	93.50	21	76,970	0.03%
2024/01/02	172.8	95.89	32.4	94.59	93.70	140.4	77,612	0.18%	大買/鉅額交易
2023/12/29	112.3	97.93	177.2	98.45	98.60	-65	76,858	-0.08%	大買/大賣/
2023/12/28	72.4	96.17	25.1	97.16	95.90	47.3	76,126	0.06%
2023/12/27	21.6	96.80	10.3	96.87	96.70	11.3	77,213	0.01%
2023/12/26	42.4	96.67	18.9	96.58	97.00	23.5	79,699	0.03%
2023/12/25	26.2	96.62	150.2	96.80	96.60	-124	80,972	-0.15%	大賣/鉅額交易
2023/12/22	537.4	95.00	565.1	94.22	94.20	-27.8	80,706	-0.03%	大買/大賣/
2023/12/21	91.4	93.37	59.4	94.85	95.20	31.9	80,789	0.04%
2023/12/20	17.4	94.07	115.5	94.26	94.20	-98.1	80,167	-0.12%	大賣/
2023/12/19	71.2	92.47	72	92.27	92.00	-0.8	79,775	0.00%
2023/12/18	16	92.39	8.1	92.96	92.30	8	80,271	0.01%
2023/12/15	36.9	92.49	30	92.54	91.60	6.8	81,153	0.01%
2023/12/14	80.5	93.82	45.3	94.02	93.10	35.2	81,709	0.04%
2023/12/13	64.2	92.71	79.7	92.81	92.90	-15.5	81,924	-0.02%
2023/12/12	67.5	90.81	15	90.75	90.50	52.5	82,288	0.06%
2023/12/11	29.3	92.55	18	92.54	91.80	11.3	83,190	0.01%
2023/12/08	59.2	93.83	29.3	93.72	92.60	29.9	83,663	0.04%
2023/12/07	39.2	92.65	71.2	93.22	93.40	-32	84,174	-0.04%
2023/12/06	21.1	91.08	15	91.21	91.20	6.1	85,906	0.01%
2023/12/05	38.6	89.44	17	89.27	89.20	21.6	86,114	0.03%
2023/12/04	26.2	92.03	27	91.60	91.30	-0.9	86,032	0.00%
2023/12/01	33.8	91.40	40	92.14	92.80	-6.2	86,253	-0.01%
2023/11/30	90.2	91.85	32.1	91.53	91.50	58.2	86,241	0.07%
2023/11/29	43.5	93.86	43.1	93.83	93.30	0.4	86,498	0.00%
2023/11/28	39.1	92.29	20	92.19	92.50	19	88,159	0.02%
2023/11/27	113.1	92.69	14	91.97	92.70	99.1	90,725	0.11%	大買/
2023/11/24	36.5	95.38	13	95.82	96.00	23.5	91,275	0.03%
2023/11/22	105	98.46	92.4	98.52	97.60	12.6	94,745	0.01%	大買/
2023/11/21	58.4	102.77	55	102.79	102.50	3.4	97,250	0.00%
2023/11/20	24.1	99.25	124.1	99.94	99.70	-100	100,938	-0.10%	大賣/
2023/11/17	6.2	99.28	17.4	99.20	99.00	-11.2	102,125	-0.01%
2023/11/16	13.3	98.82	30	99.45	99.00	-16.7	103,972	-0.02%
2023/11/15	119.1	99.33	124.7	100.27	99.00	-5.6	105,424	-0.01%	大買/大賣/
2023/11/14	58.3	99.31	38.2	99.57	98.10	20.1	108,376	0.02%
2023/11/13	32.3	99.02	209.8	98.89	100.00	-177.5	112,049	-0.16%	大賣/鉅額交易
2023/11/10	262.2	96.45	118	96.26	98.10	144.2	113,658	0.13%	大買/大賣/鉅額交易
2023/11/09	218.4	98.83	234.9	98.61	98.60	-16.5	114,264	-0.01%	大買/大賣/
2023/11/08	315.4	98.93	191.4	98.02	97.30	124	115,887	0.11%	大買/大賣/鉅額交易
2023/11/07	24.5	93.32	40	93.34	93.40	-15.5	115,130	-0.01%
2023/11/06	32.2	92.65	32.2	93.18	92.10	0	118,831	0.00%
2023/11/03	68.5	92.72	34	93.41	91.20	34.4	121,725	0.03%
2023/11/02	56.7	93.03	33	93.42	92.80	23.7	126,175	0.02%
2023/11/01	27.2	89.95	25.8	90.30	89.50	1.4	127,805	0.00%
2023/10/31	56.8	92.35	21.4	93.59	89.40	35.4	132,840	0.03%
2023/10/30	77.2	94.83	15	94.73	93.70	62.2	134,868	0.05%
2023/10/27	60.9	94.93	91	96.06	94.30	-30.1	138,647	-0.02%
2023/10/26	27.4	92.96	27.1	93.72	93.20	0.4	140,010	0.00%
2023/10/25	35.1	96.10	31.1	96.14	95.30	4	142,461	0.00%
2023/10/24	67.1	94.98	83.2	95.22	96.20	-16.2	142,120	-0.01%
2023/10/23	43.1	92.62	49.8	92.62	92.50	-6.7	141,242	0.00%
2023/10/20	33.4	90.30	31.9	90.88	91.40	1.5	141,005	0.00%
2023/10/19	98.7	90.84	64.2	91.23	91.70	34.5	140,393	0.02%
2023/10/18	118.5	90.44	145.4	89.76	91.00	-26.9	139,872	-0.02%	大買/大賣/
2023/10/17	122.5	96.61	107.1	95.68	94.70	15.4	137,104	0.01%	大買/大賣/
2023/10/16	50.5	98.40	42.2	98.33	98.00	8.2	135,942	0.01%
2023/10/13	78.1	99.32	12.1	99.10	99.10	66	135,724	0.05%
2023/10/12	34.3	101.05	68.4	101.40	102.50	-34.1	134,759	-0.03%
2023/10/11	117.3	101.65	28.5	105.19	98.20	88.8	134,082	0.07%	大買/
2023/10/06	26.1	108.73	33	108.82	108.50	-6.9	134,437	-0.01%
2023/10/05	33.6	106.71	35.3	106.69	107.00	-1.7	136,130	0.00%
2023/10/04	44.3	105.29	25	105.20	106.00	19.3	137,219	0.01%
2023/10/03	52.6	109.99	63.7	109.49	108.00	-11.1	137,686	-0.01%
2023/10/02	40.7	109.57	103.8	109.56	111.00	-63.1	138,259	-0.05%	大賣/
2023/09/28	39.2	103.42	14	103.96	101.50	25.2	137,680	0.02%
2023/09/27	12.2	101.72	13.6	102.04	103.00	-1.4	137,943	0.00%
2023/09/26	21.2	102.79	17	102.68	101.50	4.2	138,726	0.00%
2023/09/25	7.2	101.93	24.7	102.52	103.00	-17.5	139,770	-0.01%
2023/09/22	48.3	101.21	27.2	101.77	102.50	21	141,561	0.01%
2023/09/21	70.7	98.54	65.5	98.47	100.50	5.2	142,708	0.00%
2023/09/20	32.8	99.49	59.5	100.18	98.70	-26.7	143,098	-0.02%
2023/09/19	41	99.42	30.2	99.39	98.40	10.9	143,234	0.01%
2023/09/18	37.3	101.25	3	101.33	101.00	34.3	143,749	0.02%
2023/09/15	48	106.25	27.1	105.65	104.50	20.9	145,515	0.01%
2023/09/14	22.2	106.05	46.2	106.24	106.00	-24	145,823	-0.02%
2023/09/13	18.2	102.19	20.1	102.07	102.00	-1.9	145,987	0.00%
2023/09/12	35.6	102.18	130.2	102.50	102.00	-94.6	147,817	-0.06%	大賣/
2023/09/11	62.4	103.77	47.4	102.61	102.50	15	149,199	0.01%
2023/09/08	31.2	109.74	18.1	109.42	109.00	13.2	149,315	0.01%
2023/09/07	46.4	111.05	30	111.15	110.00	16.4	150,140	0.01%
2023/09/06	8.2	113.49	31.2	113.58	113.50	-23	151,328	-0.02%
2023/09/05	31.6	111.63	36	111.63	112.50	-4.4	152,889	0.00%
2023/09/04	43.2	111.52	49.1	112.33	112.50	-6	153,207	0.00%
2023/09/01	80.9	112.38	40	112.11	109.00	40.9	153,384	0.03%
2023/08/31	56.2	111.53	85	113.01	117.00	-28.9	151,878	-0.02%
2023/08/30	35.3	112.61	46	112.78	112.00	-10.7	150,388	-0.01%
2023/08/29	38.8	110.55	29.1	110.55	109.50	9.8	152,731	0.01%
2023/08/28	100.4	109.49	110.6	109.03	109.50	-10.2	153,126	-0.01%	大賣/
2023/08/25	196.4	112.40	69.1	112.29	111.00	127.3	155,577	0.08%	大買/鉅額交易
2023/08/24	141.7	128.90	108.5	126.84	122.50	33.3	153,948	0.02%	大買/大賣/
2023/08/23	33.7	124.34	44.3	125.52	127.50	-10.6	151,950	-0.01%
2023/08/22	32.5	125.21	29.5	125.52	123.50	2.9	154,442	0.00%
2023/08/21	77.2	121.48	49.9	121.34	121.00	27.3	155,205	0.02%
2023/08/18	113	121.38	64.4	121.75	120.50	48.7	154,552	0.03%	大買/
2023/08/17	147.4	127.82	94.6	127.63	129.00	52.8	151,273	0.03%	大買/
2023/08/16	37.4	119.74	74.9	120.83	128.00	-37.4	147,325	-0.03%
2023/08/15	59.3	118.83	79.7	118.83	116.50	-20.4	145,781	-0.01%
2023/08/14	104.6	110.71	90.2	111.41	111.50	14.4	144,619	0.01%	大買/
2023/08/11	61.5	117.31	59.2	116.55	115.00	2.2	141,921	0.00%
2023/08/10	88.1	113.55	95.4	113.20	113.50	-7.2	140,567	-0.01%
2023/08/09	128.6	121.21	112	120.86	120.00	16.6	137,269	0.01%	大買/大賣/
2023/08/08	228.2	130.56	146.1	130.52	129.00	82.1	136,528	0.06%	大買/大賣/
2023/08/07	67	123.31	84.2	122.33	125.00	-17.1	131,929	-0.01%
2023/08/04	114	113.99	176	113.41	114.00	-62	130,249	-0.05%	大買/大賣/
2023/08/02	81.7	127.70	75	126.76	121.50	6.8	125,410	0.01%
2023/08/01	82.1	132.72	124.7	132.11	135.00	-42.7	123,181	-0.03%	大賣/
2023/07/31	129.9	151.00	46.1	146.45	141.50	83.8	119,189	0.07%	大買/
2023/07/28	106.7	152.92	84.7	155.47	157.00	22	117,057	0.02%	大買/
2023/07/27	19.5	154.15	4	153.65	154.00	15.5	114,413	0.01%
2023/07/26	4.7	154.67	19.2	155.15	156.50	-14.5	115,335	-0.01%
2023/07/25	37.3	156.69	21.1	159.34	152.00	16.2	115,259	0.01%
2023/07/24	22	151.80	6.7	155.00	158.00	15.4	115,382	0.01%
2023/07/21	10.4	140.07	42.1	142.65	147.50	-31.7	115,512	-0.03%
2023/07/20	8.1	130.85	14	132.83	134.50	-5.9	115,954	-0.01%
2023/07/19	8.3	127.93	20.2	129.56	128.00	-11.9	116,322	-0.01%
2023/07/18	20.7	135.66	6.4	134.36	133.00	14.3	116,878	0.01%
2023/07/17	39.4	142.63	36.3	139.79	139.50	3.1	117,000	0.00%
2023/07/14	21.2	137.96	51.7	134.40	142.00	-30.5	118,026	-0.03%
2023/07/13	145.9	133.12	69.7	134.41	132.00	76.2	117,676	0.06%	大買/
2023/07/12	72.4	120.38	80.1	122.68	124.00	-7.7	114,566	-0.01%
2023/07/11	39.8	109.19	83	110.89	113.00	-43.3	112,635	-0.04%
2023/07/10	43.1	105.24	57.1	104.44	103.00	-14	111,414	-0.01%
2023/07/07	100.9	106.62	84.1	107.50	106.00	16.8	110,867	0.02%
2023/07/06	71.1	107.04	76.7	107.05	105.50	-5.6	109,008	-0.01%
2023/07/05	80.3	102.09	46.2	102.68	102.50	34.1	107,848	0.03%
2023/07/04	34	101.10	52.9	102.07	105.00	-18.9	106,113	-0.02%
2023/07/03	68.2	96.20	72.4	96.55	95.70	-4.2	105,150	0.00%
2023/06/30	104.2	88.95	99.3	89.37	90.80	4.9	104,322	0.00%	大買/
2023/06/29	65.6	81.40	66.6	81.76	83.60	-1	103,396	0.00%
2023/06/28	47	80.99	54.7	80.03	78.70	-7.7	101,949	-0.01%
2023/06/27	28.3	80.43	19.5	79.89	79.60	8.8	100,933	0.01%
2023/06/26	40.1	81.64	37.7	82.31	82.80	2.4	100,256	0.00%
2023/06/21	66.3	82.54	93.9	81.56	84.10	-27.6	99,270	-0.03%
2023/06/20	57	77.41	61.2	77.81	77.70	-4.2	97,590	0.00%
2023/06/19	50	79.51	31.3	79.92	78.40	18.7	96,478	0.02%
2023/06/16	114.3	80.31	110.1	80.36	80.20	4.3	95,723	0.00%	大買/大賣/
2023/06/15	150.1	79.62	101.1	79.44	80.20	49	93,255	0.05%	大買/大賣/
2023/06/14	62.3	75.77	138.4	75.79	76.70	-76.1	90,825	-0.08%	大賣/
2023/06/13	73.3	71.80	62.2	72.04	71.80	11.2	87,985	0.01%
2023/06/12	63.1	71.60	32	71.36	70.70	31.1	86,804	0.04%
2023/06/09	74	71.40	160.6	71.59	73.00	-86.6	84,944	-0.10%	大賣/
2023/06/08	74	68.78	75.7	68.48	68.00	-1.7	82,605	0.00%
2023/06/07	70	69.60	78.2	70.15	68.60	-8.2	81,273	-0.01%
2023/06/06	44.5	71.01	22.3	70.73	70.60	22.2	79,813	0.03%
2023/06/05	64.3	71.11	74	71.34	71.00	-9.7	79,062	-0.01%
2023/06/02	127.5	72.12	123.3	72.85	71.10	4.2	77,459	0.01%	大買/大賣/
2023/06/01	26	68.12	83	67.72	69.40	-57	73,617	-0.08%
2023/05/31	74	66.44	22	66.55	66.70	52	71,367	0.07%
2023/05/30	60.1	67.43	56.1	67.52	66.30	4	66,044	0.01%
2023/05/29	94.3	67.91	65.4	68.10	68.00	28.9	63,640	0.05%
2023/05/26	97.7	65.49	84.5	66.17	65.00	13.1	60,859	0.02%
2023/05/25	42.2	60.02	63.1	60.62	61.70	-20.9	56,693	-0.04%
2023/05/24	138.2	55.86	139	55.54	56.10	-0.8	53,445	0.00%	大買/大賣/
2023/05/23	23.3	53.93	10.1	53.85	53.60	13.2	51,926	0.03%
2023/05/22	12.8	52.85	31.2	52.97	52.70	-18.4	50,829	-0.04%
2023/05/19	19.5	52.24	43.2	52.68	53.20	-23.7	49,902	-0.05%
2023/05/18	16.1	50.95	65.2	50.95	50.60	-49.1	48,118	-0.10%
2023/05/17	31	49.30	52	49.48	49.45	-21	46,770	-0.04%
2023/05/16	25.3	48.32	28	48.74	48.45	-2.7	45,829	-0.01%
2023/05/15	41.1	49.17	20.2	49.16	48.50	20.9	44,747	0.05%
2023/05/12	55.3	46.53	148.9	48.59	50.10	-93.6	43,504	-0.22%	大賣/
2023/05/11	26.4	47.64	7.3	47.67	47.50	19.1	40,848	0.05%
2023/05/10	57.5	48.23	9	48.17	48.10	48.4	40,176	0.12%
2023/05/09	32.1	49.46	30.1	49.62	50.00	2	39,277	0.01%
2023/05/08	30.2	50.02	11.9	50.63	49.90	18.3	38,509	0.05%
2023/05/05	2	49.23	4	49.54	49.15	-2	37,793	-0.01%
2023/05/04	36.2	48.46	52	49.23	49.55	-15.9	37,416	-0.04%
2023/05/03	32	48.85	11.6	49.21	48.95	20.4	36,729	0.06%
2023/05/02	44.1	49.69	111.1	49.17	50.10	-67	36,394	-0.18%	大賣/
2023/04/28	42	46.01	8.1	46.16	46.50	33.9	35,295	0.10%
2023/04/27	13	45.70	27.1	45.89	46.00	-14.1	34,667	-0.04%
2023/04/26	10	45.00	31.6	44.56	45.00	-21.6	33,828	-0.06%
2023/04/25	30.5	44.45	21.2	43.62	43.70	9.4	32,985	0.03%
2023/04/24	12.1	46.26	37.1	46.12	46.20	-25	31,630	-0.08%
2023/04/21	16	44.44	41.4	44.76	44.50	-25.4	30,785	-0.08%
2023/04/20	12	45.55	54	45.68	45.80	-42	29,599	-0.14%
2023/04/19	60	46.21	78.2	45.87	45.65	-18.2	28,817	-0.06%
2023/04/18	22	43.68	5	43.90	43.45	17	27,272	0.06%
2023/04/17	14	44.59	2	44.63	44.20	12	26,654	0.05%
2023/04/14	24.1	44.22	8	44.13	43.95	16.1	26,180	0.06%
2023/04/13	33.1	44.44	27.1	44.51	44.45	6	25,236	0.02%
2023/04/12	19.1	44.74	45.2	44.99	45.15	-26.1	24,386	-0.11%
2023/04/11	6.2	43.45	7.7	43.44	43.45	-1.6	23,306	-0.01%
2023/04/10	6.5	41.66	51.4	41.81	43.40	-44.9	22,753	-0.20%
2023/04/07	5	40.81	3	40.78	40.60	2	21,414	0.01%
2023/04/06	2	41.08	10	41.31	41.40	-8	20,966	-0.04%
2023/03/31	48	41.44	14.3	41.65	41.85	33.7	20,410	0.17%
2023/03/30	24	41.23	37	41.46	41.60	-13	19,804	-0.07%
2023/03/29	5	39.53	7	39.39	39.55	-2	18,541	-0.01%
2023/03/28	5	40.07	8	39.54	39.40	-3	18,323	-0.02%
2023/03/27	11	40.76	60	40.96	41.20	-49	18,137	-0.27%
2023/03/24	13.1	39.70	33.1	39.53	40.00	-20	17,776	-0.11%
2023/03/23	6	39.11	68.6	39.28	39.65	-62.5	16,814	-0.37%
2023/03/22	14	37.70	15.1	38.02	38.20	-1.1	15,790	-0.01%
2023/03/21	5.1	37.19	10.5	37.42	37.55	-5.4	15,307	-0.03%
2023/03/20	1	35.35	7.1	35.61	35.90	-6.1	14,354	-0.04%
2023/03/17	3	34.93	3	34.93	34.95	0	14,196	0.00%
2023/03/16	0.1	34.50	6	34.57	34.55	-6	13,982	-0.04%
2023/03/15	2.6	34.71	8	34.60	34.50	-5.4	13,837	-0.04%
2023/03/14	0	0.00	2.1	33.66	33.55	-2.1	13,442	-0.02%
2023/03/13	5.1	33.14	20	33.25	33.65	-14.9	13,450	-0.11%
2023/03/10	0	0.00	35	33.46	33.60	-35	13,325	-0.26%
2023/03/09	41	33.68	30	33.89	33.95	11	13,293	0.08%
2023/03/08	3.1	33.67	37.5	33.55	33.80	-34.4	13,102	-0.26%
2023/03/07	4	33.10	11	33.08	33.15	-7	12,831	-0.05%
2023/03/06	1	32.85	20	32.78	32.85	-19	12,700	-0.15%
2023/03/02	0.7	32.22	8.5	32.24	32.35	-7.8	12,673	-0.06%
2023/03/01	5.5	32.50	3	32.20	32.55	2.5	12,625	0.02%
2023/02/24	4.4	32.97	20	32.97	33.15	-15.6	12,354	-0.13%
2023/02/23	0	0.00	16	32.22	32.20	-16	11,845	-0.14%
2023/02/22	0	0.00	15	31.70	31.75	-15	11,623	-0.13%
2023/02/21	5.3	31.71	2	31.70	31.75	3.3	11,700	0.03%
2023/02/17	2	31.58	1	31.60	31.65	1	11,955	0.01%
2023/02/16	2.6	31.56	0	0.00	31.50	2.6	12,054	0.02%
2023/02/15	0.2	31.65	1	31.70	31.80	-0.8	12,205	-0.01%
2023/02/14	1.3	31.71	4	31.89	31.75	-2.7	12,160	-0.02%
2023/02/13	1	31.50	1	31.70	31.70	0	12,208	0.00%
2023/02/10	2.1	31.30	1	31.25	31.20	1.1	12,266	0.01%
2023/02/09	1	31.60	5	31.62	31.80	-4	12,478	-0.03%
2023/02/08	1	31.85	1	31.95	31.90	0	12,584	0.00%
2023/02/07	0	0.00	2	31.90	31.95	-2	12,556	-0.02%
2023/02/06	0	0.00	1	31.85	31.95	-1	12,536	-0.01%
2023/02/03	0	0.00	5	31.87	31.95	-5	12,466	-0.04%
2023/02/02	0	0.00	22.5	31.74	31.80	-22.5	12,352	-0.18%
2023/02/01	2.2	31.35	15	31.35	31.40	-12.8	12,154	-0.11%
2023/01/31	16	31.49	14	31.45	31.50	2	12,085	0.02%
2023/01/30	4	30.86	55	31.07	31.20	-51	11,639	-0.44%
2023/01/17	0	0.00	6	30.14	30.20	-6	11,224	-0.05%
2023/01/16	1	30.00	0.1	30.20	30.10	0.9	11,192	0.01%
2023/01/13	0	30.15	0	0.00	30.20	0	11,160	0.00%
2023/01/12	2	30.10	1.9	30.18	30.10	0.1	11,461	0.00%
2023/01/11	2	30.18	12	30.20	30.30	-10	11,486	-0.09%
2023/01/10	2	30.18	7	30.17	30.15	-5	11,454	-0.04%
2023/01/09	1	29.90	21	29.99	30.00	-20	11,397	-0.18%
2023/01/05	0	0.00	6	29.45	29.50	-6	11,305	-0.05%
2023/01/04	0	0.00	5.2	29.35	29.40	-5.2	11,325	-0.05%
2023/01/03	2.3	29.01	0	0.00	29.20	2.3	11,411	0.02%
2022/12/30	0.1	29.35	0	0.00	29.40	0.1	11,354	0.00%
2022/12/29	3	29.07	6	29.14	29.45	-3	11,320	-0.03%
2022/12/28	0	0.00	95.2	29.40	29.30	-95.2	11,333	-0.84%
2022/12/27	0	0.00	11	29.56	29.70	-11	11,395	-0.10%
2022/12/26	4	29.63	0	0.00	29.65	4	11,466	0.03%
2022/12/23	3	29.77	18	29.83	29.90	-15	11,554	-0.13%
2022/12/21	20	30.28	24.1	30.19	30.05	-4.1	11,359	-0.04%
2022/12/20	2	30.18	1.5	30.27	30.10	0.5	11,021	0.00%
2022/12/19	9	30.40	24	30.33	30.50	-15	10,535	-0.14%
2022/12/16	1	29.45	9	29.54	30.00	-8	9,847	-0.08%
2022/12/15	3	29.15	14	29.20	29.30	-11	9,325	-0.12%
2022/12/14	3	28.92	32	29.05	29.15	-29	9,391	-0.31%
2022/12/13	16	28.85	7	28.93	28.90	9	9,446	0.10%
2022/12/12	0	0.00	1	28.15	28.50	-1	9,340	-0.01%
2022/12/09	1	28.40	19.8	28.34	28.40	-18.8	9,552	-0.20%
2022/12/08	0	0.00	4	27.68	27.80	-4	9,404	-0.04%
2022/12/07	2	27.18	1	27.25	27.30	1	9,349	0.01%
2022/12/02	1	27.45	3	27.60	27.60	-2	9,291	-0.02%
2022/12/01	1	27.70	2	27.63	27.50	-1	9,279	-0.01%
2022/11/30	2	27.63	1	27.45	27.65	1	9,253	0.01%
2022/11/29	0	0.00	0.7	27.30	27.65	-0.7	9,274	-0.01%
2022/11/28	1	27.05	0	0.00	27.10	1	9,222	0.01%
2022/11/23	0	0.00	1	27.30	27.50	-1	9,397	-0.01%
2022/11/21	1	27.25	1	27.35	27.35	0	9,523	0.00%
2022/11/17	0	0.00	1	27.75	27.95	-1	9,526	-0.01%
2022/11/14	0	0.00	3.1	27.52	27.50	-3.1	9,287	-0.03%
2022/11/11	0	0.00	2.4	27.43	27.50	-2.4	9,163	-0.03%
2022/11/10	2	27.15	7	27.15	27.20	-5	8,994	-0.06%
2022/11/09	2.1	27.15	2	27.25	27.35	0.1	9,062	0.00%
2022/11/08	1	27.10	2	27.30	27.25	-1	9,048	-0.01%
2022/11/07	2	26.45	10	26.45	26.80	-8	8,928	-0.09%
2022/11/04	18.2	25.33	0	0.00	25.35	18.2	8,804	0.21%
2022/11/03	7	25.86	1	25.90	25.80	6	8,643	0.07%
2022/11/02	0	0.00	1	26.00	25.95	-1	8,781	-0.01%
2022/10/28	4	25.75	1	25.95	25.80	3	9,060	0.03%
2022/10/25	0	0.00	12	26.15	25.95	-12	9,235	-0.13%
2022/10/20	1.2	25.80	0	0.00	26.35	1.2	9,352	0.01%
2022/10/19	0	0.00	5	26.27	26.20	-5	9,006	-0.06%
2022/10/18	2.2	26.18	0	0.00	26.20	2.2	8,926	0.02%
2022/10/17	0	0.00	2	26.55	26.60	-2	8,831	-0.02%
2022/10/14	0	0.00	6	26.55	26.55	-6	8,746	-0.07%
2022/10/12	0	0.00	5	26.48	26.50	-5	8,748	-0.06%
2022/10/11	4	26.31	0	0.00	26.30	4	8,716	0.05%
2022/10/07	0.3	27.00	0	0.00	26.80	0.3	8,691	0.00%
2022/10/04	0	0.00	2	27.05	27.10	-2	8,827	-0.02%
2022/10/03	2	26.40	0	0.00	26.75	2	8,819	0.02%
2022/09/29	1	27.25	5	27.32	27.35	-4	8,855	-0.05%
2022/09/27	0	0.00	10	26.80	26.85	-10	9,365	-0.11%
2022/09/26	1	26.80	0	0.00	26.95	1	9,479	0.01%
2022/09/22	0	0.00	8	27.34	27.25	-8	9,861	-0.08%
2022/09/20	0	0.00	5	27.68	27.80	-5	9,690	-0.05%
2022/09/19	3	27.22	1	27.55	27.55	2	9,452	0.02%
2022/09/16	2.2	27.06	0	0.00	27.35	2.2	9,314	0.02%
2022/09/15	0	0.00	1	27.55	27.35	-1	9,093	-0.01%
2022/09/14	0	0.00	1	27.65	27.40	-1	9,045	-0.01%
2022/09/13	0	0.00	2.3	27.63	27.65	-2.3	9,082	-0.03%
2022/09/12	0	0.00	8	27.46	27.40	-8	9,175	-0.09%
2022/09/08	6	26.92	0.1	27.55	27.20	5.9	9,338	0.06%
2022/09/07	1.2	26.80	4	26.80	26.75	-2.8	9,324	-0.03%
2022/09/06	4.2	27.04	0	0.00	26.95	4.2	9,343	0.04%
2022/09/05	2	27.15	0	0.00	27.15	2	9,307	0.02%
2022/08/30	0	0.00	6	27.48	27.50	-6	9,167	-0.07%
2022/08/29	1.2	27.42	1	27.30	27.35	0.2	9,085	0.00%
2022/08/26	0	0.00	2	28.10	28.05	-2	9,017	-0.02%
2022/08/25	0	0.00	0.3	28.05	27.95	-0.3	9,016	0.00%
2022/08/24	2.5	27.90	0.7	27.90	27.85	1.8	9,036	0.02%
2022/08/23	0	0.00	8.3	28.19	28.15	-8.3	9,089	-0.09%
2022/08/22	1.2	28.28	3	28.30	28.20	-1.8	9,079	-0.02%
2022/08/19	0	28.45	8	28.33	28.50	-8	9,069	-0.09%
2022/08/18	0.1	28.15	1	28.35	28.35	-1	9,070	-0.01%
2022/08/17	0	0.00	1	28.30	28.35	-1	9,096	-0.01%
2022/08/16	5	27.80	1	28.00	28.20	4	9,090	0.04%
2022/08/15	0.3	28.15	3	27.90	27.90	-2.7	9,039	-0.03%
2022/08/12	0	0.00	15.1	28.47	28.65	-15.1	8,959	-0.17%
2022/08/11	3.1	28.18	3	28.35	28.40	0.1	8,965	0.00%
2022/08/09	1.2	27.85	13	27.85	28.00	-11.8	8,789	-0.13%
2022/08/08	0	0.00	4	27.56	27.65	-4	8,686	-0.05%
2022/08/05	3	26.95	17	27.24	27.35	-14	8,636	-0.16%
2022/08/04	1.1	26.79	0	0.00	26.70	1.1	8,585	0.01%
2022/08/02	2.2	26.00	0	0.00	26.40	2.2	8,779	0.03%
2022/08/01	3	26.37	1	26.30	26.30	2	9,017	0.02%
2022/07/29	0	0.00	1	26.35	26.50	-1	9,047	-0.01%
2022/07/28	2	26.00	2.8	26.06	26.35	-0.8	9,031	-0.01%
2022/07/27	1	25.85	6	25.40	26.00	-5	8,975	-0.06%
2022/07/26	3	25.30	0	0.00	25.40	3	8,980	0.03%
2022/07/22	0	0.00	11	25.00	25.10	-11	9,154	-0.12%
2022/07/21	0.2	24.95	2	25.03	25.10	-1.8	9,340	-0.02%
2022/07/20	4	24.91	2	25.05	24.90	2	9,412	0.02%
2022/07/19	2	24.50	0	0.00	24.65	2	9,608	0.02%
2022/07/18	3	24.40	0	0.00	24.50	3	9,641	0.03%
2022/07/13	0	0.00	5	24.10	23.95	-5	9,570	-0.05%
2022/07/12	3.3	24.06	5	23.90	23.95	-1.7	9,525	-0.02%
2022/07/11	1	24.60	0	0.00	24.45	1	9,411	0.01%
2022/07/08	5	24.15	1	24.10	24.05	4	9,294	0.04%
2022/07/07	21.1	23.60	0	0.00	23.60	21.1	9,233	0.23%
2022/07/06	44.5	23.63	4	23.70	23.40	40.5	9,172	0.44%
2022/07/05	19	26.18	0	0.00	26.25	19	8,734	0.22%
2022/07/04	4.1	26.39	3.5	26.39	26.30	0.5	8,555	0.01%
2022/07/01	10.2	26.39	35	26.30	26.35	-24.8	8,570	-0.29%
2022/06/30	27.6	27.08	0	0.00	26.70	27.6	8,398	0.33%
2022/06/29	13.1	27.71	1	27.65	27.65	12.1	8,141	0.15%
2022/06/28	6	28.29	0	0.00	28.30	6	8,119	0.07%
2022/06/27	2.2	28.39	30	28.50	28.45	-27.8	8,146	-0.34%
2022/06/24	0	0.00	2	28.28	28.70	-2	8,126	-0.02%
2022/06/23	5.2	28.34	2.5	28.45	28.15	2.7	8,119	0.03%
2022/06/22	0.2	28.53	0	0.00	28.55	0.2	8,101	0.00%
2022/06/20	7	28.04	0	0.00	28.20	7	8,198	0.09%
2022/06/17	2.1	28.30	5	28.50	28.95	-2.9	8,162	-0.04%
2022/06/16	1	28.80	0	0.00	28.85	1	8,147	0.01%
2022/06/15	0.7	28.86	0	0.00	28.90	0.7	8,172	0.01%
2022/06/14	0.1	28.80	5	28.51	28.80	-4.9	8,305	-0.06%
2022/06/13	3.2	28.11	2	28.50	28.45	1.2	8,367	0.01%
2022/06/10	1.1	28.80	0	0.00	28.80	1.1	8,385	0.01%
2022/06/09	0.1	28.80	0	0.00	28.75	0.1	8,437	0.00%
2022/06/08	0.1	28.60	0	0.00	28.65	0.1	8,456	0.00%
2022/06/07	0	0.00	10	28.60	28.55	-10	8,551	-0.12%
2022/06/06	3.1	28.67	18	28.70	28.55	-14.9	8,762	-0.17%
2022/06/02	1.1	28.75	2	28.83	28.80	-0.9	8,880	-0.01%
2022/06/01	2.1	28.65	1.2	28.60	28.60	0.9	9,181	0.01%
2022/05/31	3.1	28.40	0	0.00	28.40	3.1	9,331	0.03%
2022/05/30	0.1	28.20	1	28.15	28.20	-0.9	9,486	-0.01%
2022/05/27	0	27.85	0	0.00	27.65	0	9,786	0.00%
2022/05/26	1	27.40	0	0.00	27.35	1	10,328	0.01%
2022/05/24	1.1	27.32	0	0.00	27.30	1.1	15,680	0.01%
2022/05/23	31.1	27.55	0	0.00	27.60	31.1	16,041	0.19%
2022/05/19	0.1	27.85	0.2	28.05	28.05	-0.1	16,453	0.00%
2022/05/18	3	27.85	0	0.00	27.85	3	16,634	0.02%
2022/05/17	2.7	27.81	1	27.85	27.85	1.7	16,654	0.01%
2022/05/16	1.1	27.58	1	27.35	27.60	0.1	16,825	0.00%
2022/05/13	9.6	27.02	0	0.00	27.15	9.6	17,090	0.06%
2022/05/12	10.1	27.00	1	27.05	27.00	9.1	17,210	0.05%
2022/05/11	3	27.28	0	0.00	27.30	3	17,331	0.02%
2022/05/10	13.1	27.19	0	0.00	27.40	13.1	17,953	0.07%
2022/05/09	15.1	27.67	1	27.80	27.70	14.1	18,037	0.08%
2022/05/06	7.1	28.85	5	29.05	29.05	2.1	18,036	0.01%
2022/05/05	0.2	29.03	2	29.10	29.15	-1.8	18,217	-0.01%
2022/05/04	1	28.80	0	0.00	28.80	1	18,422	0.01%
2022/05/03	2	28.38	0	0.00	28.65	2	18,862	0.01%
2022/04/29	0	0.00	21	28.42	28.50	-21	19,259	-0.11%
2022/04/28	2	28.15	0	0.00	28.40	2	19,548	0.01%
2022/04/27	28.2	28.31	1	28.25	28.25	27.2	20,025	0.14%
2022/04/26	2	28.85	3	28.82	28.85	-1	20,920	0.00%
2022/04/25	18	28.64	4	28.60	28.60	14	20,981	0.07%
2022/04/22	0	0.00	72	29.10	29.10	-72	20,926	-0.34%
2022/04/21	0	0.00	0	29.40	29.30	0	20,976	0.00%
2022/04/20	3	29.22	0	0.00	29.15	3	21,222	0.01%
2022/04/19	1	29.35	0	0.00	29.25	1	21,442	0.00%
2022/04/18	1	29.30	0	29.35	29.35	1	21,638	0.00%
2022/04/15	0.2	29.35	0	0.00	29.40	0.2	21,712	0.00%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/13	3.2	29.30	0	0.00	29.40	3.2	21,823	0.01%
2022/04/12	3	29.03	0	0.00	29.00	3	21,825	0.01%
2022/04/11	3	29.10	1	29.10	29.05	2	21,787	0.01%
2022/04/08	6	29.20	7	29.22	29.15	-1	21,735	0.00%
2022/04/07	16	29.62	5	29.45	29.25	11	21,684	0.05%
2022/04/06	150	29.87	22	29.85	29.80	128	21,532	0.59%	大買/鉅額交易
2022/04/01	2	29.73	12	29.89	29.90	-10	21,560	-0.05%
2022/03/31	1	29.80	3	29.95	29.75	-2	21,547	-0.01%
2022/03/30	2	29.88	5	29.90	29.85	-3	21,445	-0.01%
2022/03/29	1	29.90	0	0.00	29.80	1	21,425	0.00%
2022/03/28	1	29.95	3	29.73	29.95	-2	21,459	-0.01%
2022/03/25	0	0.00	3	29.85	29.85	-3	21,537	-0.01%
2022/03/24	6	29.63	0	0.00	29.70	6	21,579	0.03%
2022/03/23	8	29.87	1	30.05	29.80	7	21,573	0.03%
2022/03/22	13	30.13	2	30.08	30.00	11	21,462	0.05%
2022/03/21	4	30.04	2.2	30.09	30.05	1.8	21,350	0.01%
2022/03/18	2	29.75	1	29.75	29.75	1	21,183	0.00%
2022/03/17	8.5	29.59	36	29.62	29.60	-27.5	21,161	-0.13%
2022/03/16	4	29.34	0	0.00	29.50	4	20,999	0.02%
2022/03/15	12	29.41	2	29.55	29.35	10	20,977	0.05%
2022/03/14	0	0.00	7	29.71	29.65	-7	20,942	-0.03%
2022/03/10	5	29.31	4	29.44	29.45	1	20,969	0.00%
2022/03/09	17	28.86	4	28.90	28.80	13	20,932	0.06%
2022/03/08	20	28.90	3	29.02	28.95	17	20,708	0.08%
2022/03/07	19	28.96	0	0.00	28.90	19	20,692	0.09%
2022/03/04	2	29.40	0.1	29.55	29.50	1.9	20,859	0.01%
2022/03/03	10	29.60	0	0.00	29.50	10	20,771	0.05%
2022/03/02	4	29.26	0	0.00	29.35	4	20,565	0.02%
2022/03/01	19	29.33	2	29.73	29.35	17	20,298	0.08%
2022/02/25	14	29.29	3	29.38	29.40	11	19,738	0.06%
2022/02/24	36	29.20	107	29.58	29.25	-71	15,179	-0.47%	大賣/
2022/02/23	9	30.07	0	0.00	30.00	9	14,379	0.06%
2022/02/22	7	30.13	2.2	30.29	30.25	4.8	14,076	0.03%
2022/02/21	5.2	30.19	9	30.12	30.30	-3.8	13,822	-0.03%
2022/02/18	2.3	30.26	0	0.00	30.30	2.3	13,645	0.02%
2022/02/17	0	0.00	4	30.45	30.60	-4	13,443	-0.03%
2022/02/16	2	30.35	3	30.28	30.40	-1	13,387	-0.01%
2022/02/15	0	0.00	2	30.13	30.65	-2	13,191	-0.02%
2022/02/14	3.5	30.49	1	30.45	30.30	2.5	12,885	0.02%
2022/02/11	2	30.98	0	0.00	31.00	2	12,731	0.02%
2022/02/10	25	30.70	57	30.62	30.80	-32	12,609	-0.25%
2022/02/09	6	31.74	3	31.93	32.00	3	12,229	0.02%
2022/02/08	8.2	31.82	20.1	31.83	32.00	-11.9	12,001	-0.10%
2022/02/07	2.1	31.45	14	31.33	31.60	-11.9	11,987	-0.10%
2022/01/26	9	31.29	8	31.31	31.35	1	11,803	0.01%
2022/01/25	15	31.40	14	31.41	31.60	1	11,590	0.01%
2022/01/24	8	31.33	8	31.19	31.45	0	11,204	0.00%
2022/01/21	15	31.07	14	31.06	31.25	1	10,801	0.01%
2022/01/20	0	0.00	14	31.35	31.50	-14	10,475	-0.13%
2022/01/19	29	30.89	19	31.22	30.95	10	9,896	0.10%
2022/01/17	10	30.10	5	30.00	30.15	5	8,720	0.06%
2022/01/14	5	29.76	1	29.85	29.85	4	8,630	0.05%
2022/01/13	56	29.89	9	29.76	30.00	47	8,751	0.54%
2022/01/12	5	29.57	9	29.59	29.75	-4	8,633	-0.05%
2022/01/11	0	0.00	2	29.30	29.35	-2	8,401	-0.02%
2022/01/10	2	29.15	17	29.25	29.10	-15	8,222	-0.18%
2022/01/07	0	0.00	2	29.10	29.05	-2	8,195	-0.02%
2022/01/06	15	29.00	4	28.90	28.95	11	8,183	0.13%
2022/01/05	3	29.05	2	29.05	29.05	1	8,214	0.01%
2022/01/04	3.1	29.10	6	29.10	29.10	-2.9	8,331	-0.03%
2022/01/03	10	29.15	2	29.33	29.00	8	8,450	0.09%
2021/12/30	0	0.00	1.1	29.24	29.15	-1.1	8,766	-0.01%
2021/12/29	1	29.20	2.3	29.20	29.25	-1.3	8,830	-0.01%
2021/12/28	0	0.00	7.1	29.16	29.20	-7.1	8,874	-0.08%
2021/12/27	0	0.00	0.2	29.15	29.20	-0.2	8,883	0.00%
2021/12/24	0	0.00	1	29.15	29.10	-1	8,970	-0.01%
2021/12/23	21	29.00	0	0.00	28.95	21	8,972	0.23%
2021/12/22	11	28.95	0	0.00	28.95	11	9,038	0.12%
2021/12/21	0	0.00	12	29.04	28.95	-12	8,999	-0.13%
2021/12/20	4	28.75	0.2	29.05	28.90	3.8	8,949	0.04%
2021/12/17	1	28.90	1	28.90	28.85	0	8,894	0.00%
2021/12/16	5.3	28.89	0	0.00	29.05	5.3	8,842	0.06%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/14	2	28.93	0.1	29.00	29.00	1.9	9,055	0.02%
2021/12/13	6	29.34	0	0.00	29.00	6	9,093	0.07%
2021/12/10	1	29.20	4	29.19	29.25	-3	9,183	-0.03%
2021/12/08	1	29.15	0	0.00	29.20	1	9,224	0.01%
2021/12/07	0	0.00	10	29.20	29.35	-10	9,211	-0.11%
2021/12/03	2	29.18	2	29.35	29.15	0	9,194	0.00%
2021/12/02	3	29.23	1	29.10	29.15	2	9,150	0.02%
2021/12/01	0	0.00	5	29.14	29.30	-5	9,177	-0.05%
2021/11/30	3	29.50	4	29.76	28.60	-1	9,029	-0.01%
2021/11/29	1	28.85	13	29.18	29.30	-12	8,533	-0.14%
2021/11/26	2	29.50	5	29.34	29.15	-3	8,478	-0.04%
2021/11/25	2	29.70	1	29.60	29.65	1	8,556	0.01%
2021/11/24	0	0.00	0.2	29.15	29.35	-0.2	8,523	0.00%
2021/11/23	2	29.03	0	0.00	29.10	2	8,519	0.02%
2021/11/22	1	29.35	0	0.00	29.40	1	8,569	0.01%
2021/11/19	0	0.00	10	29.14	29.20	-10	8,606	-0.12%
2021/11/18	1	28.80	3	28.82	28.80	-2	8,619	-0.02%
2021/11/17	6	28.87	0	29.00	28.80	6	8,680	0.07%
2021/11/16	0	0.00	16.2	28.88	29.05	-16.2	8,713	-0.19%
2021/11/15	1	28.70	1	28.80	28.75	0	8,784	0.00%
2021/11/12	0	0.00	0.1	28.80	28.80	-0.1	8,839	0.00%
2021/11/11	2	28.70	1	28.65	28.65	1	8,921	0.01%
2021/11/10	11	28.70	2	28.95	28.95	9	9,163	0.10%
2021/11/09	1	28.75	7	28.65	28.85	-6	9,297	-0.06%
2021/11/08	16.2	28.45	17	28.82	28.45	-0.9	9,288	-0.01%
2021/11/05	0	0.00	2	29.70	29.55	-2	9,167	-0.02%
2021/11/04	0	0.00	9.1	29.83	29.80	-9.1	9,214	-0.10%
2021/11/03	2	29.13	0.2	29.20	29.30	1.9	9,028	0.02%
2021/11/02	1	29.25	0.1	29.10	29.20	0.9	9,382	0.01%
2021/11/01	1	28.85	21	28.91	29.10	-20	9,537	-0.21%
2021/10/29	0	0.00	3	29.10	29.20	-3	9,619	-0.03%
2021/10/27	1	29.25	2	29.28	29.35	-1	9,985	-0.01%
2021/10/26	0	0.00	7	29.21	29.30	-7	10,226	-0.07%
2021/10/25	1	29.10	3.2	29.23	29.20	-2.2	10,286	-0.02%
2021/10/22	0	0.00	2	29.23	29.25	-2	10,483	-0.02%
2021/10/21	0.1	29.15	11	29.19	29.10	-10.9	10,481	-0.10%
2021/10/20	0	0.00	7	28.84	28.90	-7	10,426	-0.07%
2021/10/19	2	28.50	6	28.33	28.50	-4	10,454	-0.04%
2021/10/15	0	0.00	10	28.55	28.70	-10	12,208	-0.08%
2021/10/14	3	28.70	3	28.50	28.40	0	12,692	0.00%
2021/10/13	5	28.77	0	0.00	28.70	5	12,980	0.04%
2021/10/12	100.2	28.30	13	28.55	28.70	87.2	13,135	0.66%
2021/10/08	4	28.39	2	28.60	28.40	2	13,243	0.02%
2021/10/07	22	28.30	7	28.26	28.35	15	13,279	0.11%
2021/10/06	0	0.00	2	27.53	27.55	-2	13,170	-0.02%
2021/10/05	1.1	27.20	0	0.00	27.40	1.1	13,192	0.01%
2021/10/04	2	27.23	1	27.15	27.15	1	13,283	0.01%
2021/10/01	1	27.25	0	0.00	27.45	1	13,427	0.01%
2021/09/30	0	0.00	3	27.50	27.50	-3	13,451	-0.02%
2021/09/29	1	27.15	0	0.00	27.25	1	13,541	0.01%
2021/09/28	0	0.00	6	27.63	27.70	-6	13,644	-0.04%
2021/09/27	1	27.70	0	0.00	27.60	1	13,995	0.01%
2021/09/24	2	27.75	1	27.70	27.70	1	14,038	0.01%
2021/09/23	0	0.00	1.3	27.75	27.75	-1.3	14,059	-0.01%
2021/09/22	4.1	27.31	51	27.30	27.40	-46.9	14,101	-0.33%
2021/09/17	0.1	27.70	25	27.77	27.70	-25	14,159	-0.18%
2021/09/16	1	27.50	1	27.80	27.70	0	14,152	0.00%
2021/09/15	6	27.84	8	27.56	27.75	-2	14,166	-0.01%
2021/09/14	2	27.28	0	0.00	27.20	2	14,033	0.01%
2021/09/13	13	27.01	1	27.00	27.05	12	14,016	0.09%
2021/09/10	2.1	27.08	0.1	27.20	27.15	1.9	14,056	0.01%
2021/09/09	18	27.16	0	0.00	27.10	18	14,211	0.13%
2021/09/08	3.3	27.18	0	0.00	27.20	3.3	14,292	0.02%
2021/09/07	0	0.00	24	27.53	27.45	-24	14,376	-0.17%
2021/09/06	15	27.65	27.2	27.62	27.55	-12.2	14,502	-0.08%
2021/09/03	20	27.65	3	27.62	27.55	17	14,530	0.12%
2021/09/02	2	27.58	11	27.68	27.50	-9	14,725	-0.06%
2021/09/01	8	27.54	9	27.62	27.55	-1	14,856	-0.01%
2021/08/31	2	27.45	0	0.00	27.40	2	14,874	0.01%
2021/08/27	5	27.40	0	0.00	27.50	5	14,902	0.03%
2021/08/26	1	27.35	0	0.00	27.35	1	14,962	0.01%
2021/08/25	12	27.75	0	0.00	27.75	12	15,092	0.08%
2021/08/24	2.2	27.46	16	27.50	27.60	-13.8	15,225	-0.09%
2021/08/23	3	26.97	0	0.00	26.95	3	15,310	0.02%
2021/08/20	8.1	26.92	0.1	26.95	26.90	8	15,435	0.05%
2021/08/19	7.1	26.71	27.9	26.61	26.70	-20.8	16,216	-0.13%
2021/08/18	5	26.75	34.2	26.62	27.00	-29.2	16,212	-0.18%
2021/08/17	2	26.80	36	26.76	26.75	-34	16,279	-0.21%
2021/08/16	34.8	26.96	25	26.93	26.70	9.8	16,316	0.06%
2021/08/13	7.1	27.14	29	27.30	27.15	-21.9	16,292	-0.13%
2021/08/12	9	27.23	1	27.25	27.35	8	16,283	0.05%
2021/08/11	24	27.25	31	27.25	27.20	-7	16,355	-0.04%
2021/08/10	6.1	27.11	0	0.00	27.20	6.1	16,448	0.04%
2021/08/09	16.2	27.30	0	0.00	27.30	16.2	16,610	0.10%
2021/08/06	70	27.50	0	0.00	27.70	70	16,679	0.42%
2021/08/05	42.2	27.14	0	0.00	27.10	42.2	16,561	0.25%
2021/08/04	4.1	27.19	0	0.00	27.30	4.1	16,863	0.02%
2021/08/03	20.1	27.22	3	27.50	27.40	17.1	17,018	0.10%
2021/08/02	29.3	27.58	0	0.00	27.60	29.3	17,057	0.17%
2021/07/30	4	27.90	0	0.00	27.75	4	16,996	0.02%
2021/07/29	6	28.03	3	28.00	28.00	3	16,936	0.02%
2021/07/28	8.1	27.84	6	27.83	28.05	2.1	17,088	0.01%
2021/07/27	12	28.17	0	0.00	28.15	12	17,297	0.07%
2021/07/26	13	28.27	3	28.10	28.10	10	17,603	0.06%
2021/07/23	23.4	28.18	0	28.30	28.10	23.4	17,588	0.13%
2021/07/22	29	28.28	1	28.65	28.20	28	17,556	0.16%
2021/07/21	102.5	28.21	4	28.00	28.05	98.5	17,414	0.57%	大買/
2021/07/20	20.1	31.27	18	31.25	31.20	2.1	16,072	0.01%
2021/07/19	10.5	31.65	101	31.55	31.65	-90.5	15,731	-0.58%	大賣/
2021/07/16	1	31.75	110.4	31.75	31.75	-109.4	15,823	-0.69%	大賣/鉅額交易
2021/07/15	3	31.93	0.1	32.40	31.95	2.9	15,840	0.02%
2021/07/14	1	32.20	11	32.27	32.10	-10	15,771	-0.06%
2021/07/13	6.2	32.50	9	32.57	32.20	-2.8	15,830	-0.02%
2021/07/12	7	32.71	1	32.70	32.65	6	15,761	0.04%
2021/07/09	2.1	32.58	10	32.71	32.70	-7.9	15,802	-0.05%
2021/07/08	1	32.85	3.5	33.01	32.80	-2.5	16,007	-0.02%
2021/07/07	3.1	32.70	1	32.75	32.75	2.1	16,035	0.01%
2021/07/06	4	32.63	5	32.70	32.70	-1	16,221	-0.01%
2021/07/05	51.2	32.83	8.1	32.56	32.55	43.1	16,263	0.26%
2021/07/02	19	31.97	55	32.25	32.35	-36	16,203	-0.22%
2021/07/01	3	31.33	5	31.14	31.05	-2	16,089	-0.01%
2021/06/30	2	31.00	13	31.04	31.00	-11	16,096	-0.07%
2021/06/29	1.1	30.70	6.1	30.74	30.75	-5.1	16,144	-0.03%
2021/06/28	1	30.90	3	30.70	30.80	-2	16,267	-0.01%
2021/06/25	0	0.00	12	30.98	30.80	-12	16,274	-0.07%
2021/06/24	0	0.00	1.3	30.45	30.40	-1.3	16,354	-0.01%
2021/06/23	3	30.55	0	0.00	30.40	3	16,487	0.02%
2021/06/22	1	30.40	50	30.58	30.40	-49	16,918	-0.29%
2021/06/21	6.8	30.59	5	30.52	30.30	1.8	17,834	0.01%
2021/06/18	1.8	30.73	0	0.00	30.65	1.8	18,194	0.01%
2021/06/17	4.3	30.66	0	0.00	30.60	4.3	18,405	0.02%
2021/06/16	1.3	30.84	7	30.85	30.60	-5.7	19,062	-0.03%
2021/06/15	2	30.25	4	30.24	30.15	-2	19,614	-0.01%
2021/06/11	0.5	30.20	0	0.00	30.15	0.5	19,612	0.00%
2021/06/10	8	29.99	5	30.10	30.25	3	19,681	0.02%
2021/06/09	2	30.20	7	30.20	30.20	-5	19,730	-0.03%
2021/06/08	1	30.70	6	30.77	30.65	-5	19,762	-0.03%
2021/06/07	5	30.58	1	30.70	30.55	4	19,818	0.02%
2021/06/04	12	30.81	0	0.00	30.95	12	19,841	0.06%
2021/06/03	2	31.23	4	31.31	31.25	-2	19,870	-0.01%
2021/06/02	12	31.31	2	31.38	31.35	10	19,923	0.05%
2021/06/01	10	31.29	9	31.41	31.40	1	19,887	0.01%
2021/05/31	6	30.69	31	30.71	30.75	-25	19,846	-0.13%
2021/05/28	15	30.47	2	30.53	30.55	13	19,835	0.07%
2021/05/27	25.2	29.64	0	0.00	29.55	25.2	19,905	0.13%
2021/05/26	2	29.83	5	29.90	29.70	-3	19,518	-0.02%
2021/05/25	13.5	29.57	0.6	29.70	29.55	12.9	19,581	0.07%
2021/05/21	3	29.18	0	0.00	29.10	3	19,682	0.02%
2021/05/20	29	29.25	0	0.00	29.20	29	19,584	0.15%
2021/05/19	4	28.94	13	28.98	29.15	-9	19,594	-0.05%
2021/05/18	12	28.63	0	0.00	28.70	12	19,648	0.06%
2021/05/17	24	28.24	8	28.32	27.90	16	19,605	0.08%
2021/05/14	6	29.57	0	0.00	29.55	6	19,375	0.03%
2021/05/13	2	29.88	0	0.00	29.70	2	19,318	0.01%
2021/05/12	8	29.63	8	29.78	30.00	0	19,135	0.00%
2021/05/11	13	30.65	6	30.48	30.50	7	18,813	0.04%
2021/05/10	1	30.55	16	31.08	31.20	-15	18,683	-0.08%
2021/05/07	4	30.98	2	30.85	31.15	2	19,015	0.01%
2021/05/06	57	31.03	2	30.93	30.75	55	19,568	0.28%
2021/05/05	7	31.02	0	0.00	30.80	7	20,029	0.03%
2021/05/04	4	31.05	58.5	30.83	31.15	-54.5	19,961	-0.27%
2021/05/03	30	31.76	7	31.69	31.65	23	19,780	0.12%
2021/04/29	14	32.50	24.2	32.59	32.70	-10.2	19,586	-0.05%
2021/04/28	75	32.60	16.2	32.61	32.70	58.8	19,594	0.30%
2021/04/27	3	32.70	0	0.00	32.60	3	19,730	0.02%
2021/04/26	8	32.53	1	32.80	32.80	7	19,659	0.04%
2021/04/23	13	32.21	4	32.45	32.45	9	19,574	0.05%
2021/04/22	15.2	32.81	24	32.55	32.55	-8.8	19,688	-0.04%
2021/04/21	19	33.05	26.1	33.01	33.00	-7.1	19,681	-0.04%
2021/04/20	13.1	33.10	26.1	33.10	33.10	-13	19,604	-0.07%
2021/04/19	31	33.08	1	33.05	33.05	30	19,556	0.15%
2021/04/16	4.5	32.94	1	33.00	32.95	3.5	19,469	0.02%
2021/04/15	24.1	32.77	0	0.00	32.85	24.1	19,541	0.12%
2021/04/14	12.3	32.53	64.5	32.69	33.00	-52.2	19,450	-0.27%
2021/04/13	12.3	33.41	8	33.48	33.15	4.3	19,250	0.02%
2021/04/12	26	33.52	5	33.50	33.40	21	19,191	0.11%
2021/04/09	7	33.77	29	33.74	33.70	-22	19,040	-0.12%
2021/04/08	10	33.60	14	33.51	33.55	-4	18,929	-0.02%
2021/04/07	1	33.70	1	33.50	33.45	0	18,819	0.00%
2021/04/06	3	33.50	7	33.47	33.40	-4	18,656	-0.02%
2021/04/01	13	33.46	42	33.50	33.40	-29	18,698	-0.16%
2021/03/31	20	33.70	2	33.85	33.50	18	18,637	0.10%
2021/03/30	4	33.69	8	33.69	33.85	-4	18,519	-0.02%
2021/03/29	2	33.43	8	33.20	33.55	-6	18,451	-0.03%
2021/03/26	22	33.28	8	33.34	33.45	14	18,397	0.08%
2021/03/25	45	33.13	4	33.15	33.20	41	18,661	0.22%
2021/03/24	35	33.85	22	33.89	33.75	13	18,375	0.07%
2021/03/23	3	34.10	5	34.37	34.75	-2	17,678	-0.01%
2021/03/22	5	34.02	26	34.26	34.35	-21	17,445	-0.12%
2021/03/19	19	33.86	7	33.91	33.85	12	17,615	0.07%
2021/03/18	7	33.80	15	33.86	33.85	-8	17,268	-0.05%
2021/03/17	9.3	32.55	0	0.00	32.65	9.3	16,685	0.06%
2021/03/16	1.2	32.60	7.4	32.62	32.60	-6.2	16,767	-0.04%
2021/03/15	1.4	32.81	10.3	32.70	32.60	-8.9	16,836	-0.05%
2021/03/12	12	32.35	4	32.50	32.40	8	16,874	0.05%
2021/03/11	3	32.17	21	32.20	32.25	-18	16,894	-0.11%
2021/03/10	30	32.30	7	32.23	32.10	23	16,992	0.14%
2021/03/09	1	31.90	11	31.99	32.00	-10	17,174	-0.06%
2021/03/08	0	0.00	1.3	31.70	31.80	-1.3	17,336	-0.01%
2021/03/05	2	31.25	3	31.05	31.65	-1	17,400	-0.01%
2021/03/04	6.8	31.14	5	31.10	31.35	1.8	17,900	0.01%
2021/03/03	11	31.30	3	31.25	31.40	8	17,975	0.04%
2021/03/02	7	31.75	11	31.75	31.35	-4	17,826	-0.02%
2021/02/26	19	31.49	9.1	31.62	32.00	10	17,634	0.06%
2021/02/25	20	31.82	3	31.90	31.70	17	17,263	0.10%
2021/02/24	3	32.05	5	31.98	31.90	-2	17,199	-0.01%
2021/02/23	1	31.75	3	31.75	31.80	-2	17,047	-0.01%
2021/02/22	13.2	31.23	2	31.28	31.30	11.2	16,982	0.07%
2021/02/19	12.2	30.86	2	31.00	31.15	10.2	17,001	0.06%
2021/02/18	14	30.88	3	30.90	30.80	11	17,007	0.06%
2021/02/17	5.3	30.96	71	30.95	31.00	-65.8	17,080	-0.38%
2021/02/05	6.2	30.80	0	0.00	30.80	6.2	17,294	0.04%
2021/02/04	1	30.85	0	0.00	30.75	1	17,281	0.01%
2021/02/03	2	31.08	2	31.18	31.10	0	17,275	0.00%
2021/02/02	4.2	31.04	0	0.00	31.15	4.2	17,264	0.02%
2021/02/01	4	30.90	2	31.10	31.10	2	17,212	0.01%
2021/01/29	84	32.06	1.4	32.20	31.25	82.6	17,075	0.48%
2021/01/28	27	32.45	80	32.67	32.70	-53	16,547	-0.32%
2021/01/27	23	32.19	42	32.22	32.35	-19	15,969	-0.12%
2021/01/26	5.4	31.04	4	31.24	30.85	1.4	15,400	0.01%
2021/01/25	0	0.00	6	31.17	31.20	-6	15,324	-0.04%
2021/01/22	2	30.75	27.3	30.67	30.70	-25.3	15,169	-0.17%
2021/01/21	35	30.02	1.2	29.97	29.90	33.8	15,053	0.22%
2021/01/20	7	30.26	0	0.00	30.00	7	15,065	0.05%
2021/01/19	2	30.93	4.1	31.02	30.75	-2.1	14,868	-0.01%
2021/01/18	2	30.75	2.8	30.73	30.65	-0.8	14,940	-0.01%
2021/01/15	37	31.57	0	0.00	31.00	37	14,884	0.25%
2021/01/14	2	31.50	6	31.43	31.65	-4	14,880	-0.03%
2021/01/13	0	0.00	1	31.00	30.90	-1	14,588	-0.01%
2021/01/12	5	30.80	0	0.00	30.85	5	14,473	0.03%
2021/01/11	2	30.83	0	0.00	31.00	2	14,358	0.01%
2021/01/08	2	30.55	4.1	30.69	31.00	-2.1	14,310	-0.01%
2021/01/07	0	0.00	1	30.45	30.50	-1	14,310	-0.01%
2021/01/06	8	30.22	1.6	30.35	30.35	6.4	14,332	0.04%
2021/01/05	24	30.45	3	30.40	30.50	21	14,261	0.15%
2021/01/04	13	30.81	1	30.85	30.80	12	14,338	0.08%
2020/12/31	0	0.00	4	30.94	31.00	-4	14,232	-0.03%
2020/12/30	0	0.00	1	31.10	31.15	-1	14,284	-0.01%
2020/12/29	1	30.95	7.5	31.07	30.95	-6.5	14,241	-0.05%
2020/12/28	2	31.10	3	31.08	31.05	-1	14,242	-0.01%
2020/12/25	3.7	30.62	13	30.76	30.55	-9.3	14,281	-0.07%
2020/12/24	7	30.52	1	30.50	30.65	6	14,304	0.04%
2020/12/23	4	29.96	1	29.95	30.00	3	14,316	0.02%
2020/12/22	2	30.13	3	30.18	30.05	-1	14,312	-0.01%
2020/12/21	26.1	29.45	7	29.75	30.05	19.1	14,500	0.13%
2020/12/18	8	30.43	1	30.20	30.20	7	14,448	0.05%
2020/12/17	31	30.33	0	0.00	30.40	31	14,367	0.22%
2020/12/16	0	0.00	3	30.35	31.05	-3	14,155	-0.02%
2020/12/15	25.2	30.23	10	30.10	30.05	15.2	14,004	0.11%
2020/12/14	155	31.00	138	30.52	31.05	17	13,637	0.12%	大買/大賣/
2020/12/11	14	31.33	24	31.35	31.60	-10	13,407	-0.07%
2020/12/10	11	31.41	0	0.00	31.65	11	13,431	0.08%
2020/12/09	19	32.11	7	32.09	32.15	12	13,358	0.09%
2020/12/08	33	31.90	17.2	31.82	31.80	15.8	13,298	0.12%
2020/12/07	5	31.40	4	31.50	31.55	1	13,328	0.01%
2020/12/04	9	31.12	2	31.27	31.30	7	13,346	0.05%
2020/12/03	5.2	31.22	2	31.40	31.30	3.2	13,311	0.02%
2020/12/02	8	31.46	17	31.21	31.45	-9	13,065	-0.07%
2020/12/01	3	30.75	0	0.00	30.65	3	12,992	0.02%
2020/11/30	7	30.96	3	31.25	29.85	4	12,941	0.03%
2020/11/27	1	30.75	12.5	30.74	30.95	-11.5	12,362	-0.09%
2020/11/26	13	30.20	1	30.20	30.30	12	12,214	0.10%
2020/11/25	2	30.15	2	30.10	30.05	0	12,470	0.00%
2020/11/24	1	30.30	2	30.38	30.25	-1	12,502	-0.01%
2020/11/23	6	30.13	1	30.30	30.10	5	12,574	0.04%
2020/11/20	2	29.98	14	30.05	30.05	-12	12,639	-0.09%
2020/11/19	12	29.91	0	0.00	29.95	12	13,095	0.09%
2020/11/18	5.7	30.13	57	30.11	30.15	-51.3	13,270	-0.39%
2020/11/17	1	30.10	2	30.15	30.30	-1	13,303	-0.01%
2020/11/16	4	30.18	2	30.35	30.40	2	13,666	0.01%
2020/11/13	0	0.00	12.4	30.03	30.30	-12.4	13,937	-0.09%
2020/11/12	3.4	29.13	0	0.00	29.20	3.4	13,711	0.02%
2020/11/11	0	0.00	2	29.43	29.45	-2	13,805	-0.01%
2020/11/10	0.1	29.40	4	29.43	29.15	-3.9	13,896	-0.03%
2020/11/09	0	0.00	2	29.40	29.50	-2	14,204	-0.01%
2020/11/06	1	29.25	0	0.00	29.15	1	14,334	0.01%
2020/11/05	7	29.14	1	29.35	29.10	6	14,507	0.04%
2020/11/04	0	0.00	10	29.10	29.00	-10	14,677	-0.07%
2020/11/03	0	0.00	11	28.60	28.75	-11	14,804	-0.07%
2020/11/02	4	28.26	0	0.00	28.35	4	14,923	0.03%
2020/10/30	6	28.61	0	0.00	28.50	6	15,195	0.04%
2020/10/29	4	28.68	1	28.80	28.70	3	15,516	0.02%
2020/10/28	0	0.00	9	29.44	29.15	-9	15,648	-0.06%
2020/10/27	5	29.01	0	0.00	29.00	5	15,788	0.03%
2020/10/26	5	29.35	3	29.33	29.30	2	15,965	0.01%
2020/10/22	3	28.60	0	0.00	28.75	3	16,121	0.02%
2020/10/21	8	28.83	0	0.00	28.55	8	16,129	0.05%
2020/10/20	5	28.90	0	0.00	28.95	5	16,591	0.03%
2020/10/19	1	28.90	0	0.00	28.80	1	17,134	0.01%
2020/10/16	4	28.89	0	0.00	28.80	4	17,377	0.02%
2020/10/15	6	29.44	1	29.75	29.10	5	17,940	0.03%
2020/10/14	0	0.00	14.7	29.04	29.05	-14.7	18,796	-0.08%
2020/10/13	5	28.45	10	28.60	28.70	-5	19,194	-0.03%
2020/10/12	9	28.99	1	29.05	28.85	8	19,999	0.04%
2020/10/08	0	0.00	14	29.60	29.70	-14	20,058	-0.07%
2020/10/07	6	29.25	6	29.40	29.35	0	20,337	0.00%
2020/10/06	9	29.78	0	0.00	29.75	9	20,617	0.04%
2020/10/05	17	29.56	0	0.00	29.55	17	20,907	0.08%
2020/09/30	4	29.80	30.3	29.93	29.80	-26.3	21,182	-0.12%
2020/09/29	8	29.42	0	0.00	29.40	8	21,694	0.04%
2020/09/28	52	29.62	4	29.48	29.70	48	22,677	0.21%
2020/09/25	21	29.15	5	29.01	29.15	16	23,163	0.07%
2020/09/24	18	29.06	10	29.00	28.85	8	23,278	0.03%
2020/09/23	3	30.08	6	30.10	29.95	-3	23,293	-0.01%
2020/09/22	7	29.12	2	28.95	29.10	5	23,223	0.02%
2020/09/21	3	29.70	0	0.00	29.50	3	23,384	0.01%
2020/09/18	50.2	29.80	0	0.00	29.85	50.2	23,772	0.21%
2020/09/17	6	29.69	6	29.85	29.65	0	24,067	0.00%
2020/09/16	4	30.16	4	30.55	30.10	0	24,572	0.00%
2020/09/15	5	29.80	1	29.70	29.75	4	24,802	0.02%
2020/09/14	3	29.78	0	0.00	30.10	3	25,480	0.01%
2020/09/11	2	29.90	3	29.98	29.90	-1	26,124	0.00%
2020/09/10	10	29.92	5	29.95	29.80	5	26,381	0.02%
2020/09/09	13	30.13	8	30.19	30.45	5	26,211	0.02%
2020/09/08	13	30.78	107	30.70	30.70	-94	26,220	-0.36%	大賣/
2020/09/07	1	31.60	0	0.00	31.30	1	26,257	0.00%
2020/09/04	9	31.33	1	31.80	31.75	8	26,490	0.03%
2020/09/03	14	31.90	0	0.00	31.70	14	26,531	0.05%
2020/09/02	2	32.08	0	0.00	32.25	2	26,768	0.01%
2020/09/01	1	31.75	2	32.35	32.35	-1	26,957	0.00%
2020/08/31	2	32.63	1	32.90	31.90	1	26,976	0.00%
2020/08/28	2	32.65	4.6	32.72	32.60	-2.6	26,817	-0.01%
2020/08/27	4	33.13	0	0.00	33.15	4	26,914	0.01%
2020/08/26	3.1	33.37	3	33.73	33.60	0.1	26,905	0.00%
2020/08/25	13.2	33.57	9	33.93	34.00	4.2	26,848	0.02%
2020/08/24	2.2	32.46	3	31.43	32.60	-0.8	26,739	0.00%
2020/08/21	2	30.90	2	31.18	31.30	0	26,576	0.00%
2020/08/20	16	31.26	7	30.73	30.90	9	26,599	0.03%
2020/08/19	30	32.83	30	32.77	32.40	0	26,146	0.00%
2020/08/18	10	34.07	1	34.00	33.90	9	25,677	0.04%
2020/08/17	5	34.39	8	34.43	34.50	-3	25,642	-0.01%
2020/08/14	14	35.05	3	34.92	34.75	11	25,563	0.04%
2020/08/13	11	35.20	10	34.91	34.85	1	25,531	0.00%
2020/08/12	0	0.00	3	34.30	34.70	-3	25,390	-0.01%
2020/08/11	10	34.00	0	0.00	34.00	10	25,355	0.04%
2020/08/10	8	34.31	3	34.42	34.50	5	25,399	0.02%
2020/08/07	0	0.00	7	34.94	34.90	-7	25,411	-0.03%
2020/08/06	1	34.30	78	35.33	34.95	-77	25,295	-0.30%
2020/08/05	13	35.18	4	35.13	34.90	9	25,235	0.04%
2020/08/04	2.1	34.88	8	34.84	35.00	-5.9	24,978	-0.02%
2020/08/03	5	33.99	0	0.00	33.85	5	24,798	0.02%
2020/07/31	27	34.69	30.4	34.91	34.50	-3.4	24,671	-0.01%
2020/07/30	14	34.49	36	34.60	34.60	-22	24,446	-0.09%
2020/07/29	1	33.85	1	33.90	33.80	0	24,306	0.00%
2020/07/28	2	33.30	0	0.00	33.25	2	24,304	0.01%
2020/07/27	7	33.46	15	33.20	33.25	-8	24,479	-0.03%
2020/07/24	50	34.08	25	34.47	34.10	25	24,440	0.10%
2020/07/23	14	35.61	22	35.46	35.60	-8	23,976	-0.03%
2020/07/22	1	33.95	7.1	34.25	34.25	-6.1	23,476	-0.03%
2020/07/21	47.1	33.87	44	33.94	33.90	3.1	23,295	0.01%
2020/07/20	48	33.42	76	32.49	32.95	-28	22,719	-0.12%
2020/07/17	32	35.56	41	35.81	35.80	-9	21,717	-0.04%
2020/07/16	57	35.72	103.5	35.36	36.00	-46.5	21,458	-0.22%	大賣/
2020/07/15	21	34.26	43	33.91	34.05	-22	20,700	-0.11%
2020/07/14	3	33.90	2	33.95	34.10	1	20,543	0.00%
2020/07/13	9	34.06	18.3	33.54	34.20	-9.3	20,361	-0.05%
2020/07/10	31	32.86	27	32.86	32.55	4	20,175	0.02%
2020/07/09	12	33.70	11	33.94	33.40	1	20,251	0.00%
2020/07/08	81	33.46	28.4	33.35	33.45	52.6	19,957	0.26%
2020/07/07	132	35.89	23	35.96	34.50	109	19,252	0.57%	大買/鉅額交易
2020/07/06	64.9	38.67	52	38.22	38.65	12.9	18,297	0.07%
2020/07/03	3	37.03	16	37.21	37.20	-13	17,841	-0.07%
2020/07/02	17.9	37.15	7	36.97	37.15	10.9	17,796	0.06%
2020/07/01	10	36.50	96.8	36.92	36.80	-86.8	17,701	-0.49%
2020/06/30	52	35.80	28.4	36.00	35.80	23.6	17,522	0.13%
2020/06/29	26	35.59	8	35.59	35.65	18	17,474	0.10%
2020/06/24	14	35.95	4.1	35.85	35.65	9.9	17,243	0.06%
2020/06/23	16.1	36.08	98.1	35.75	36.00	-82	17,191	-0.48%
2020/06/22	2	34.73	44	35.14	34.80	-42	17,223	-0.24%
2020/06/19	41	34.74	65.6	34.90	34.65	-24.6	16,876	-0.15%
2020/06/18	3.1	33.53	39	33.51	34.00	-35.9	16,268	-0.22%
2020/06/17	35	32.18	60	31.97	32.25	-25	15,614	-0.16%
2020/06/16	0	0.00	3.1	31.37	31.45	-3.1	15,581	-0.02%
2020/06/15	3	30.87	1	31.80	31.10	2	15,850	0.01%
2020/06/12	3	30.25	28	30.28	30.70	-25	15,963	-0.16%
2020/06/11	0	0.00	4	31.54	30.65	-4	16,131	-0.02%
2020/06/10	3	31.35	3	31.42	31.45	0	16,046	0.00%
2020/06/09	53.4	31.20	15.4	31.15	31.15	38	16,115	0.24%
2020/06/08	0	0.00	16	30.28	30.45	-16	16,095	-0.10%
2020/06/05	7	29.89	1	29.95	29.80	6	15,920	0.04%
2020/06/04	1	29.75	3	29.80	29.85	-2	15,885	-0.01%
2020/06/03	2	29.60	6	29.58	29.55	-4	15,994	-0.03%
2020/06/02	1	29.20	4	29.15	29.15	-3	15,975	-0.02%
2020/06/01	0	0.00	6	28.94	29.00	-6	15,911	-0.04%
2020/05/29	2	28.25	6	28.25	28.60	-4	15,862	-0.03%
2020/05/28	4	28.63	3	28.57	28.50	1	15,593	0.01%
2020/05/27	1	28.40	7	28.44	28.60	-6	15,671	-0.04%
2020/05/26	4	28.20	0	0.00	28.20	4	15,660	0.03%
2020/05/25	1.5	28.17	1	28.15	28.20	0.5	15,661	0.00%
2020/05/22	2	28.20	6	28.32	28.40	-4	15,642	-0.03%
2020/05/21	3	28.32	32.1	28.30	28.35	-29.1	15,516	-0.19%
2020/05/20	1	28.45	5	28.55	28.15	-4	15,471	-0.03%
2020/05/19	4	28.05	16	28.24	28.30	-12	15,304	-0.08%
2020/05/18	13	27.53	0	0.00	27.55	13	15,109	0.09%
2020/05/15	14	28.10	9.1	28.10	28.10	4.9	14,963	0.03%
2020/05/14	1	27.95	19	27.92	27.95	-18	14,826	-0.12%
2020/05/13	3	27.53	2	27.55	27.55	1	14,627	0.01%
2020/05/12	15	27.65	10	27.63	27.50	5	14,527	0.03%
2020/05/11	17	27.83	4	27.90	27.80	13	14,438	0.09%
2020/05/08	8	27.38	2	27.40	27.45	6	14,348	0.04%
2020/05/07	0	0.00	3	27.75	27.70	-3	14,148	-0.02%
2020/05/06	8	27.83	1	27.75	27.80	7	14,116	0.05%
2020/05/05	1	27.80	6	27.98	27.75	-5	14,084	-0.04%
2020/05/04	34	27.62	0	0.00	27.85	34	14,076	0.24%
2020/04/30	6	28.16	7	28.13	28.25	-1	14,023	-0.01%
2020/04/29	0	0.00	6	27.24	27.70	-6	13,812	-0.04%
2020/04/28	2	26.65	3	26.75	26.90	-1	13,693	-0.01%
2020/04/27	6	26.49	5	26.36	26.50	1	14,075	0.01%
2020/04/24	7	25.92	0	0.00	26.00	7	14,009	0.05%
2020/04/23	12	25.67	4	25.85	26.00	8	14,093	0.06%
2020/04/22	3	25.40	0	0.00	25.55	3	14,082	0.02%
2020/04/21	6	25.60	50	25.30	25.30	-44	14,140	-0.31%
2020/04/20	6	26.10	3	26.17	26.00	3	14,000	0.02%
2020/04/17	1	26.10	5	26.60	26.05	-4	13,943	-0.03%
2020/04/16	5	26.10	1	26.05	26.20	4	13,857	0.03%
2020/04/15	5	26.55	10.9	26.45	26.50	-5.9	13,799	-0.04%
2020/04/14	27	26.72	19	26.69	26.70	8	13,667	0.06%
2020/04/13	0	0.00	2	25.43	25.65	-2	13,389	-0.01%
2020/04/10	0	0.00	1	25.20	25.25	-1	13,364	-0.01%
2020/04/09	8	25.14	20.1	25.13	25.05	-12.1	13,461	-0.09%
2020/04/08	11	25.12	0	0.00	25.10	11	13,400	0.08%
2020/04/07	13	25.28	2	25.48	25.20	11	13,319	0.08%
2020/04/06	3	25.12	5	25.20	25.15	-2	13,189	-0.02%
2020/04/01	2	24.15	10	24.52	24.40	-8	12,942	-0.06%
2020/03/31	7	24.10	17	24.30	24.50	-10	12,762	-0.08%
2020/03/30	6	23.71	16	23.85	23.85	-10	12,531	-0.08%
2020/03/27	36	24.08	13	23.86	23.75	23	12,401	0.19%
2020/03/26	57	24.00	6	24.03	24.00	51	12,097	0.42%
2020/03/24	0	0.00	21	21.07	21.10	-21	11,524	-0.18%
2020/03/23	21.2	19.41	6	19.40	19.20	15.2	11,424	0.13%
2020/03/20	6	19.48	22	20.37	20.40	-16	11,436	-0.14%
2020/03/19	23	19.14	11	19.14	18.65	12	11,212	0.11%
2020/03/18	17	20.45	0	0.00	20.10	17	10,953	0.16%
2020/03/17	42	20.99	0.9	21.00	20.80	41.1	10,800	0.38%
2020/03/16	16	22.15	0	0.00	22.15	16	10,897	0.15%
2020/03/13	18.5	22.17	7	22.35	23.00	11.5	10,808	0.11%
2020/03/12	20	23.36	2	23.70	23.65	18	10,546	0.17%
2020/03/10	4	25.09	5.1	25.00	25.05	-1.1	10,345	-0.01%
2020/03/09	2	25.30	14	25.70	25.30	-12	10,423	-0.12%
2020/03/06	18	26.27	3	26.30	26.25	15	10,701	0.14%
2020/03/05	1	27.35	0	0.00	27.20	1	10,607	0.01%
2020/03/03	0	0.00	13.7	27.02	26.90	-13.7	10,713	-0.13%
2020/03/02	4	26.55	5	26.50	26.55	-1	10,732	-0.01%
2020/02/27	4	27.05	4	27.10	27.05	0	10,841	0.00%
2020/02/26	0	0.00	5	27.05	27.10	-5	10,759	-0.05%
2020/02/24	7	27.42	0	0.00	27.45	7	10,898	0.06%
2020/02/21	5	27.87	10	27.75	27.90	-5	10,999	-0.05%
2020/02/20	2	27.95	0	0.00	28.10	2	11,198	0.02%
2020/02/18	7	27.80	0	0.00	27.85	7	11,906	0.06%
2020/02/17	8	27.65	0	0.00	27.60	8	12,063	0.07%
2020/02/14	11	28.31	0	0.00	28.30	11	12,350	0.09%
2020/02/13	1	28.15	0	0.00	28.30	1	12,462	0.01%
2020/02/12	0	0.00	1	28.25	28.25	-1	12,603	-0.01%
2020/02/11	1	28.05	0	0.00	28.00	1	12,951	0.01%
2020/02/10	1	27.85	1	27.65	27.95	0	13,055	0.00%
2020/02/07	0	0.00	18	28.22	28.25	-18	13,396	-0.13%
2020/02/06	0	0.00	4	28.09	28.25	-4	13,598	-0.03%
2020/02/05	0	0.00	1	27.80	27.80	-1	13,831	-0.01%
2020/02/04	1	27.40	3	27.75	28.00	-2	13,873	-0.01%
2020/02/03	4	26.85	2.1	26.85	27.00	1.9	14,180	0.01%
2020/01/31	7	27.57	5	27.80	27.25	2	14,150	0.01%
2020/01/30	37	27.20	74	27.14	27.20	-37	14,227	-0.26%
2020/01/20	3	29.35	2	29.43	29.40	1	13,968	0.01%
2020/01/17	8	29.35	2	29.30	29.30	6	14,035	0.04%
2020/01/16	0	0.00	3	28.85	28.90	-3	14,048	-0.02%
2020/01/14	0	0.00	1	28.70	28.85	-1	14,230	-0.01%
2020/01/13	1	28.80	1	28.65	28.75	0	14,328	0.00%
2020/01/09	0	0.00	4	28.35	28.70	-4	14,426	-0.03%
2020/01/08	0	0.00	1	28.40	28.10	-1	14,552	-0.01%
2020/01/07	2	28.18	4.1	28.35	28.50	-2.1	14,568	-0.01%
2020/01/06	0	0.00	2	28.10	28.00	-2	14,593	-0.01%
2020/01/03	3	28.30	2	28.50	28.30	1	14,687	0.01%
2020/01/02	1	28.50	0.1	28.35	28.40	0.9	14,707	0.01%
2019/12/31	1	28.35	12	28.45	28.35	-11	14,712	-0.07%
2019/12/30	5	28.55	0	0.00	28.60	5	14,838	0.03%
2019/12/27	0.9	28.80	0	0.00	28.90	0.9	14,891	0.01%
2019/12/26	0	0.00	14.2	28.93	28.90	-14.2	14,936	-0.10%
2019/12/25	0	0.00	1	29.25	29.10	-1	15,064	-0.01%
2019/12/24	2	28.83	5	28.90	28.70	-3	15,224	-0.02%
2019/12/23	1	29.55	0	0.00	29.15	1	15,260	0.01%
2019/12/19	0	0.00	1	29.80	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	9	29.83	29.85	-9	16,361	-0.06%
2019/12/17	0	0.00	17	29.64	29.80	-17	16,488	-0.10%
2019/12/16	4	29.54	1	29.80	29.30	3	16,446	0.02%
2019/12/12	1	29.80	2	29.78	29.60	-1	16,528	-0.01%
2019/12/11	23	29.74	17	29.64	29.50	6	16,473	0.04%
2019/12/10	3	29.20	1	29.45	29.45	2	16,087	0.01%
2019/12/09	0	0.00	1	29.40	29.20	-1	16,067	-0.01%
2019/12/06	3	29.40	109	29.40	29.20	-106	16,193	-0.65%	大賣/鉅額交易
2019/12/05	2	29.05	0	0.00	29.00	2	16,010	0.01%
2019/12/04	4	28.85	7	28.96	29.00	-3	16,134	-0.02%
2019/12/03	2	28.83	24	28.87	28.90	-22	16,043	-0.14%
2019/11/29	9	27.80	13	27.86	27.70	-4	15,501	-0.03%
2019/11/28	3	28.60	0	0.00	28.55	3	15,398	0.02%
2019/11/27	2	28.75	1	29.00	29.00	1	15,720	0.01%
2019/11/26	0	0.00	2	28.90	28.90	-2	15,593	-0.01%
2019/11/25	6	29.08	6	28.95	28.95	0	15,329	0.00%
2019/11/22	0	0.00	1	29.20	29.20	-1	15,395	-0.01%
2019/11/21	4	28.86	0	0.00	29.10	4	15,428	0.03%
2019/11/20	2	29.35	5.5	29.20	29.40	-3.5	15,357	-0.02%
2019/11/19	2	28.95	1.4	28.92	29.25	0.6	15,375	0.00%
2019/11/18	4	28.95	2	28.95	29.00	2	15,283	0.01%
2019/11/15	1	28.55	19	28.90	28.65	-18	15,348	-0.12%
2019/11/14	0	0.00	2	28.38	28.45	-2	14,816	-0.01%
2019/11/13	1	28.15	7	28.21	28.15	-6	14,716	-0.04%
2019/11/12	7	27.74	0	0.00	27.80	7	14,432	0.05%
2019/11/11	6	28.35	5	28.10	27.90	1	14,370	0.01%
2019/11/08	1	28.35	39	28.10	28.35	-38	14,454	-0.26%
2019/11/07	1	27.40	7	27.59	27.40	-6	14,066	-0.04%
2019/11/06	10	27.17	21.3	27.09	27.25	-11.3	13,955	-0.08%
2019/11/05	7	28.04	11	27.77	27.85	-4	13,638	-0.03%
2019/11/04	6	28.24	23.2	28.24	28.40	-17.2	13,530	-0.13%
2019/11/01	3	27.90	12	28.00	28.00	-9	13,342	-0.07%
2019/10/31	5	27.85	29.1	27.94	27.95	-24.1	13,405	-0.18%
2019/10/30	2	27.48	6	27.39	27.45	-4	13,076	-0.03%
2019/10/29	0	0.00	6	27.54	27.40	-6	13,054	-0.05%
2019/10/28	0	0.00	24.6	27.80	27.80	-24.6	12,961	-0.19%
2019/10/25	2	27.45	10	27.45	27.50	-8	12,842	-0.06%
2019/10/24	0	0.00	16	27.38	27.35	-16	12,854	-0.12%
2019/10/23	0	0.00	17	27.14	27.20	-17	12,839	-0.13%
2019/10/22	0	0.00	2	26.88	26.85	-2	12,684	-0.02%
2019/10/21	0	0.00	14	26.65	26.70	-14	12,887	-0.11%
2019/10/18	2	26.40	10	26.50	26.35	-8	13,179	-0.06%
2019/10/17	0	0.00	4	26.44	26.50	-4	13,667	-0.03%
2019/10/16	0	0.00	5	26.32	26.50	-5	13,844	-0.04%
2019/10/15	0	0.00	17	26.17	26.20	-17	13,844	-0.12%
2019/10/14	18	26.38	2	26.33	26.30	16	13,859	0.12%
2019/10/09	2	26.10	5	26.26	26.10	-3	13,797	-0.02%
2019/10/08	0	0.00	2.1	26.38	26.25	-2.1	13,737	-0.02%
2019/10/07	11	26.25	2.5	26.15	26.20	8.5	13,745	0.06%
2019/10/04	0	0.00	1	26.20	26.15	-1	13,782	-0.01%
2019/10/03	0	0.00	7	25.82	25.90	-7	13,608	-0.05%
2019/10/02	1	25.50	0	0.00	25.50	1	13,621	0.01%
2019/10/01	1	25.60	3	25.70	25.70	-2	13,533	-0.01%
2019/09/27	2	25.33	2	25.40	25.05	0	13,417	0.00%
2019/09/26	5	26.08	2	26.15	26.00	3	13,272	0.02%
2019/09/25	2	26.08	2	26.00	26.20	0	13,181	0.00%
2019/09/24	10	26.18	15	26.42	26.10	-5	13,081	-0.04%
2019/09/23	7	25.89	7.5	26.10	26.00	-0.5	12,571	0.00%
2019/09/20	5	25.29	12	25.33	25.20	-7	12,048	-0.06%
2019/09/19	1	25.25	13	25.25	25.15	-12	11,799	-0.10%
2019/09/18	5	25.07	15.4	25.09	25.15	-10.4	11,715	-0.09%
2019/09/17	0	0.00	1	24.70	24.90	-1	11,552	-0.01%
2019/09/16	12	24.42	0.3	24.40	24.50	11.7	11,464	0.10%
2019/09/12	4	24.65	0	0.00	24.60	4	11,424	0.04%
2019/09/11	8	24.98	0	0.00	24.95	8	11,491	0.07%
2019/09/10	0	0.00	13	25.06	25.10	-13	11,467	-0.11%
2019/09/09	0.5	24.95	0	0.00	25.00	0.5	11,287	0.00%
2019/09/06	2.5	24.93	4	25.01	25.00	-1.5	11,269	-0.01%
2019/09/05	2	24.80	17	24.81	24.85	-15	11,122	-0.13%
2019/09/04	3	24.80	2	24.80	24.85	1	11,087	0.01%
2019/09/03	0.2	24.70	2	24.78	24.75	-1.8	11,124	-0.02%
2019/09/02	10	24.85	5	25.03	24.80	5	11,532	0.04%
2019/08/30	4	24.86	44	24.80	24.90	-40	11,450	-0.35%
2019/08/29	1	24.30	2	24.25	24.30	-1	11,176	-0.01%
2019/08/28	3	24.45	0	0.00	24.35	3	11,218	0.03%
2019/08/27	1	24.30	4	24.53	24.40	-3	11,426	-0.03%
2019/08/26	1	23.95	12	24.00	24.30	-11	12,069	-0.09%
2019/08/23	0	0.00	1	24.50	24.50	-1	11,948	-0.01%
2019/08/22	0	0.00	9	24.38	24.55	-9	11,966	-0.08%
2019/08/21	11	24.33	201	24.30	24.35	-190	12,028	-1.58%	大賣/鉅額交易
2019/08/20	0	0.00	6	24.04	24.25	-6	11,908	-0.05%
2019/08/19	1	23.70	1.1	23.74	23.70	-0.1	11,779	0.00%
2019/08/16	0	0.00	4	23.66	23.60	-4	11,818	-0.03%
2019/08/14	3	23.70	6	23.56	23.55	-3	11,736	-0.03%
2019/08/13	2	23.35	4	23.26	23.35	-2	11,695	-0.02%
2019/08/12	4	22.50	0	0.00	22.50	4	11,628	0.03%
2019/08/08	1	22.50	1	22.50	22.40	0	11,803	0.00%
2019/08/07	1	22.25	0	0.00	22.30	1	11,897	0.01%
2019/08/06	9	22.01	5	21.95	22.30	4	12,198	0.03%
2019/08/05	2	22.60	8	22.45	22.45	-6	12,441	-0.05%
2019/08/02	4	22.80	8	22.90	22.80	-4	12,476	-0.03%
2019/07/31	3	23.37	0	0.00	23.30	3	12,473	0.02%
2019/07/30	0.1	23.50	1	23.60	23.55	-0.9	12,454	-0.01%
2019/07/29	6	23.17	5	23.20	23.45	1	12,455	0.01%
2019/07/26	3	23.40	0	0.00	23.40	3	12,371	0.02%
2019/07/25	7	23.99	0	0.00	23.85	7	12,380	0.06%
2019/07/24	2	24.20	2	24.23	24.15	0	12,430	0.00%
2019/07/23	0	0.00	15	24.11	24.40	-15	12,412	-0.12%
2019/07/22	8	23.84	5	23.79	23.70	3	12,132	0.02%
2019/07/19	14	25.21	51.1	25.35	25.30	-37.1	11,735	-0.32%
2019/07/18	9	25.09	31	25.12	25.10	-22	11,203	-0.20%
2019/07/17	1	25.05	1.8	25.03	25.00	-0.8	11,151	-0.01%
2019/07/16	0	0.00	1	25.10	25.15	-1	11,174	-0.01%
2019/07/15	1	25.15	8	25.05	25.05	-7	11,285	-0.06%
2019/07/12	1	25.10	1	25.10	25.05	0	11,573	0.00%
2019/07/11	9	24.92	23	24.98	24.90	-14	11,869	-0.12%
2019/07/10	0	0.00	1	24.65	24.75	-1	12,204	-0.01%
2019/07/09	6	24.48	3	24.35	24.35	3	12,318	0.02%
2019/07/08	1	24.50	7	24.35	24.50	-6	12,482	-0.05%
2019/07/05	1	24.25	0	0.00	24.15	1	12,679	0.01%
2019/07/04	0	0.00	2	24.25	24.30	-2	12,992	-0.02%
2019/07/03	0	0.00	3	24.10	24.15	-3	13,292	-0.02%
2019/07/02	11	24.13	0	0.00	24.15	11	13,840	0.08%
2019/07/01	2	24.40	1	24.25	24.30	1	14,354	0.01%
2019/06/27	2	24.20	6	24.20	24.30	-4	14,990	-0.03%
2019/06/26	1	24.05	4	24.00	24.10	-3	15,236	-0.02%
2019/06/25	0	0.00	1	23.90	23.90	-1	15,637	-0.01%
2019/06/24	0	0.00	6	24.07	24.00	-6	17,063	-0.04%
2019/06/21	1	24.00	2.2	24.02	23.95	-1.2	18,037	-0.01%
2019/06/20	3	24.00	4	24.10	23.95	-1	18,336	-0.01%
2019/06/19	8	23.85	108	24.04	24.05	-100	18,417	-0.54%	大賣/
2019/06/18	2	23.60	0	0.00	23.80	2	18,355	0.01%
2019/06/17	2	23.65	100	23.60	23.60	-98	18,325	-0.53%
2019/06/14	1	23.65	1	23.90	23.75	0	18,554	0.00%
2019/06/13	0	0.00	1	23.75	23.75	-1	18,569	-0.01%
2019/06/12	1	23.85	1	23.90	23.90	0	18,891	0.00%
2019/06/11	1	23.85	2	23.75	23.80	-1	18,974	-0.01%
2019/06/10	0	0.00	17	24.04	24.10	-17	18,880	-0.09%
2019/06/06	2	22.75	7	22.88	22.85	-5	18,457	-0.03%
2019/06/05	2	22.70	14.3	22.75	22.95	-12.3	18,424	-0.07%
2019/06/04	0	0.00	1	22.30	22.45	-1	18,383	-0.01%
2019/06/03	0	0.00	11	22.39	22.15	-11	18,382	-0.06%
2019/05/31	76	22.18	44	22.15	22.50	32	18,145	0.18%
2019/05/29	3.2	23.17	2	23.15	23.10	1.2	17,420	0.01%
2019/05/28	1	23.30	2	23.15	23.80	-1	17,369	-0.01%
2019/05/27	11	22.88	2	23.18	23.05	9	17,195	0.05%
2019/05/24	51	23.10	1	23.05	22.95	50	17,216	0.29%
2019/05/23	0	0.00	16	22.95	23.10	-16	17,142	-0.09%
2019/05/22	9	22.85	1	22.90	22.95	8	17,059	0.05%
2019/05/20	10	22.63	90	22.65	22.65	-80	16,949	-0.47%
2019/05/17	10	22.73	10	22.55	22.55	0	16,891	0.00%
2019/05/16	2	23.00	7	23.10	23.00	-5	16,731	-0.03%
2019/05/14	5	23.25	11	23.25	23.20	-6	16,539	-0.04%
2019/05/13	10	23.48	12.1	23.30	23.05	-2.1	16,265	-0.01%
2019/05/10	14	24.79	11	24.48	24.55	3	15,941	0.02%
2019/05/09	11.3	24.79	2	24.80	24.55	9.3	15,889	0.06%
2019/05/08	0	0.00	1	25.10	25.45	-1	15,766	-0.01%
2019/05/07	1	25.15	4.5	25.15	25.50	-3.5	15,905	-0.02%
2019/05/06	11	25.14	10	24.90	24.90	1	16,503	0.01%
2019/05/03	10	25.55	5	25.60	25.65	5	16,426	0.03%
2019/05/02	4	25.68	2	25.75	25.55	2	16,404	0.01%
2019/04/30	0	0.00	24	25.30	25.60	-24	16,271	-0.15%
2019/04/29	0	0.00	1	24.65	24.95	-1	16,103	-0.01%
2019/04/26	10	25.10	2	25.20	25.25	8	16,098	0.05%
2019/04/25	23	25.33	7	25.36	25.35	16	16,093	0.10%
2019/04/24	0	0.00	0.5	25.10	25.25	-0.5	16,042	0.00%
2019/04/23	5	24.70	35	24.85	25.25	-30	16,059	-0.19%
2019/04/22	2	25.20	71.9	25.07	25.15	-69.9	15,843	-0.44%
2019/04/19	7	25.59	11.3	25.30	25.35	-4.3	15,637	-0.03%
2019/04/18	5	25.76	7	25.86	25.70	-2	15,442	-0.01%
2019/04/17	12	26.05	7	26.08	25.75	5	15,131	0.03%
2019/04/16	12	26.00	28	25.96	26.00	-16	14,747	-0.11%
2019/04/15	3	25.40	7	25.44	25.45	-4	14,327	-0.03%
2019/04/12	1	25.10	3.2	25.14	25.20	-2.2	14,136	-0.02%
2019/04/11	3.1	25.20	17.4	25.24	25.25	-14.3	13,960	-0.10%
2019/04/10	0	0.00	49.9	25.06	25.15	-49.9	13,627	-0.37%
2019/04/09	4	24.78	8.4	24.95	24.90	-4.4	13,305	-0.03%
2019/04/08	12	24.95	31	25.05	25.10	-19	12,986	-0.15%
2019/04/03	18	24.48	35.1	24.54	24.60	-17.1	12,377	-0.14%
2019/04/02	10	24.00	6.1	24.04	24.15	3.9	11,849	0.03%
2019/04/01	0	0.00	12	23.97	23.95	-12	11,455	-0.11%
2019/03/29	2	23.70	5.1	23.91	23.70	-3.1	11,079	-0.03%
2019/03/28	15	23.67	24	23.73	23.75	-9	10,799	-0.08%
2019/03/27	40.6	23.76	55	23.77	23.75	-14.4	10,385	-0.14%
2019/03/26	19	22.83	40	22.90	22.95	-21	8,924	-0.24%
2019/03/25	12	21.88	4	22.08	22.25	8	7,985	0.10%
2019/03/22	4	21.68	25	21.66	21.75	-21	7,552	-0.28%
2019/03/21	3	21.60	22	21.55	21.50	-19	7,375	-0.26%
2019/03/20	1	21.30	0	0.00	21.45	1	7,320	0.01%
2019/03/19	7	21.39	1	21.40	21.40	6	7,288	0.08%
2019/03/18	4	20.96	5	21.10	21.10	-1	7,127	-0.01%
2019/03/15	2	20.85	13	21.10	20.70	-11	7,122	-0.15%
2019/03/14	12	21.34	15	21.32	21.20	-3	6,784	-0.04%
2019/03/13	4	20.95	0.4	21.00	21.00	3.6	6,751	0.05%
2019/03/12	0	0.00	10	20.90	20.95	-10	6,778	-0.15%
2019/03/11	6	20.66	2	20.60	20.65	4	6,805	0.06%
2019/03/08	4	20.74	0	0.00	20.65	4	6,954	0.06%
2019/03/07	7	20.96	4	20.90	21.00	3	6,980	0.04%
2019/03/06	6	21.15	0	0.00	21.20	6	6,975	0.09%
2019/03/05	1	21.30	11	21.25	21.20	-10	7,029	-0.14%
2019/03/04	2	21.03	7	21.35	21.25	-5	7,118	-0.07%
2019/02/27	15	21.30	2	21.35	21.35	13	7,021	0.19%
2019/02/26	10	21.33	5	21.40	21.30	5	6,949	0.07%
2019/02/25	0	0.00	1	21.20	21.40	-1	6,886	-0.01%
2019/02/22	6	21.27	1.2	21.38	21.30	4.8	6,911	0.07%
2019/02/20	0	0.00	4	21.20	21.20	-4	7,015	-0.06%
2019/02/19	1	21.15	5	21.15	21.15	-4	7,018	-0.06%
2019/02/18	0	0.00	4	21.15	21.10	-4	7,180	-0.06%
2019/02/15	1.5	21.00	7	21.15	21.00	-5.5	7,222	-0.08%
2019/02/14	166.7	21.08	6	21.01	21.00	160.7	7,261	2.21%	大買/鉅額交易
2019/02/13	6	21.02	1.5	21.12	21.15	4.5	7,309	0.06%
2019/02/12	2	21.20	0	0.00	21.10	2	7,220	0.03%
2019/02/11	1	21.45	73	21.25	21.30	-72	7,158	-1.01%
2019/01/30	82.6	21.09	16	21.12	21.10	66.6	7,106	0.94%
2019/01/29	1	20.90	0.1	21.00	21.00	0.9	7,104	0.01%
2019/01/28	10	21.17	0	0.00	21.30	10	7,115	0.14%
2019/01/25	13	20.93	39	21.01	21.30	-26	7,064	-0.37%
2019/01/24	10	20.05	4.2	20.05	20.50	5.8	6,412	0.09%
2019/01/22	0	0.00	1	20.00	20.00	-1	6,447	-0.02%
2019/01/18	5	20.10	17	20.09	20.10	-12	6,609	-0.18%
2019/01/17	1	19.80	5	19.80	19.80	-4	6,717	-0.06%
2019/01/16	1	19.65	1	19.70	19.75	0	6,767	0.00%
2019/01/15	0	0.00	30	19.63	19.70	-30	6,793	-0.44%
2019/01/14	2	19.30	4	19.41	19.40	-2	6,741	-0.03%
2019/01/11	0	0.00	1	19.30	19.35	-1	6,793	-0.01%
2019/01/10	1	19.25	0	19.30	19.30	1	6,780	0.01%
2019/01/09	0	0.00	15	19.33	19.40	-15	6,802	-0.22%
2019/01/08	7	19.06	5	18.95	19.00	2	6,849	0.03%
2019/01/07	0	0.00	10	19.03	19.15	-10	6,925	-0.14%
2019/01/04	0	0.00	5	18.65	18.75	-5	7,115	-0.07%
2019/01/02	11	19.25	17	19.10	18.90	-6	7,684	-0.08%
2018/12/28	1	19.10	0	0.00	19.10	1	7,901	0.01%
2018/12/25	5	18.93	1	18.85	18.75	4	8,407	0.05%
2018/12/24	0	0.00	10	19.11	19.25	-10	8,467	-0.12%
2018/12/22	0	0.00	1	18.70	18.70	-1	8,431	-0.01%
2018/12/21	6	18.68	0	0.00	18.60	6	8,569	0.07%
2018/12/19	3	18.90	0	0.00	18.80	3	8,549	0.04%
2018/12/18	7	18.87	4	18.80	18.75	3	8,614	0.03%
2018/12/17	1	19.10	1	19.10	19.10	0	8,654	0.00%
2018/12/14	1	19.10	5	19.10	19.20	-4	8,665	-0.05%
2018/12/13	1.8	19.14	2	19.20	19.25	-0.2	8,785	0.00%
2018/12/12	3.5	18.84	1	19.10	19.10	2.5	9,116	0.03%
2018/12/11	6	18.77	0	0.00	18.60	6	9,268	0.06%
2018/12/10	2	18.75	0	0.00	18.85	2	9,419	0.02%
2018/12/07	5	19.20	0	0.00	19.10	5	9,415	0.05%
2018/12/06	5	19.09	3	19.05	19.00	2	9,480	0.02%
2018/12/05	6	19.66	0	0.00	19.70	6	9,434	0.06%
2018/12/04	2	20.15	2	20.10	20.15	0	9,642	0.00%
2018/12/03	8	20.09	8	20.13	20.10	0	9,660	0.00%
2018/11/30	0	0.00	1	19.55	19.55	-1	9,500	-0.01%
2018/11/29	0	0.00	5	19.61	19.55	-5	9,462	-0.05%
2018/11/28	0	0.00	8	19.37	19.50	-8	9,397	-0.09%
2018/11/27	0	0.00	13	19.31	19.45	-13	9,359	-0.14%
2018/11/21	14	18.84	0	0.00	18.80	14	9,487	0.15%
2018/11/20	11	19.24	0	0.00	19.15	11	9,480	0.12%
2018/11/19	1	19.55	19	19.60	19.70	-18	9,441	-0.19%
2018/11/16	0	0.00	1	19.35	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	19	19.05	19.30	-19	9,380	-0.20%
2018/11/14	2	18.55	0	0.00	18.55	2	9,240	0.02%
2018/11/13	13	18.54	1	18.70	18.90	12	9,247	0.13%
2018/11/12	0	0.00	3	19.05	19.05	-3	9,272	-0.03%
2018/11/08	3	18.73	0.1	18.80	18.70	2.9	9,305	0.03%
2018/11/07	0	0.00	1	18.70	18.85	-1	9,384	-0.01%
2018/11/06	1	18.40	7	18.41	18.50	-6	9,524	-0.06%
2018/11/05	6	18.62	2	18.70	18.65	4	9,450	0.04%
2018/11/02	5	18.55	0	0.00	18.55	5	9,374	0.05%
2018/11/01	4	18.75	5.3	18.86	19.00	-1.3	9,231	-0.01%
2018/10/31	0	0.00	7.2	18.57	18.90	-7.2	9,220	-0.08%
2018/10/29	17.1	18.18	0	0.00	18.05	17.1	9,168	0.19%
2018/10/26	13	18.02	0.2	18.20	18.20	12.8	9,224	0.14%
2018/10/25	1	17.60	54	17.75	17.80	-53	9,478	-0.56%
2018/10/24	6	17.43	10	17.65	17.85	-4	9,787	-0.04%
2018/10/23	3	17.45	1	17.40	17.60	2	9,879	0.02%
2018/10/22	0	0.00	11	17.60	17.50	-11	10,013	-0.11%
2018/10/19	9	17.29	32	17.35	17.55	-23	10,149	-0.23%
2018/10/18	3	17.50	0	0.00	17.55	3	10,128	0.03%
2018/10/17	2	17.70	0	0.00	17.55	2	10,214	0.02%
2018/10/16	0	0.00	4	17.49	17.50	-4	10,373	-0.04%
2018/10/15	1	17.70	0.6	17.90	17.75	0.4	10,421	0.00%
2018/10/12	4	17.44	0	0.00	17.90	4	10,633	0.04%
2018/10/11	33	17.07	9	17.21	17.00	24	10,687	0.22%
2018/10/09	25	18.25	100	18.20	18.20	-75	10,898	-0.69%
2018/10/08	5.2	18.22	0	0.00	18.25	5.2	10,918	0.05%
2018/10/05	37	18.88	30	19.15	18.65	7	10,818	0.06%
2018/10/04	8	19.53	0	0.00	19.50	8	10,568	0.08%
2018/10/03	8	19.79	0	0.00	19.75	8	10,558	0.08%
2018/10/02	103	19.90	0	0.00	19.85	103	10,591	0.97%	大買/鉅額交易
2018/10/01	0	0.00	192	19.90	19.90	-192	10,760	-1.78%	大賣/鉅額交易
2018/09/28	2	20.00	0	0.00	19.90	2	10,955	0.02%
2018/09/27	0	0.00	14	19.91	19.95	-14	11,632	-0.12%
2018/09/26	1.9	19.92	0	0.00	19.85	1.9	11,740	0.02%
2018/09/25	10.5	19.86	11.1	19.90	19.95	-0.6	11,850	-0.01%
2018/09/21	4	19.75	3	19.80	19.85	1	11,892	0.01%
2018/09/20	11	19.79	3	19.70	19.70	8	11,897	0.07%
2018/09/19	3	19.75	6	19.80	19.75	-3	12,040	-0.02%
2018/09/18	0	0.00	11	19.85	19.55	-11	12,009	-0.09%
2018/09/17	13	20.14	1	20.15	20.10	12	11,833	0.10%
2018/09/14	23	20.12	0	0.00	20.50	23	11,705	0.20%
2018/09/13	0.4	20.60	0	0.00	20.40	0.4	11,559	0.00%
2018/09/12	0	0.00	6	20.24	20.20	-6	11,603	-0.05%
2018/09/11	10	20.55	4	20.45	20.50	6	11,681	0.05%
2018/09/10	10	20.88	5.4	20.41	20.20	4.6	11,925	0.04%
2018/09/07	6.1	21.21	16	21.20	21.20	-9.9	11,970	-0.08%
2018/09/06	2	21.33	5	21.35	21.35	-3	11,988	-0.03%
2018/09/05	10	21.50	1	21.50	21.45	9	12,140	0.07%
2018/09/04	7	21.60	4.1	21.61	21.60	2.9	12,217	0.02%
2018/09/03	3	21.70	2	21.63	21.60	1	12,343	0.01%
2018/08/31	15	21.52	0	0.00	21.75	15	12,387	0.12%
2018/08/30	3	21.68	12.4	21.74	21.70	-9.4	12,372	-0.08%
2018/08/29	2	21.60	2	21.65	21.70	0	12,476	0.00%
2018/08/28	1	21.35	9.6	21.47	21.45	-8.6	12,600	-0.07%
2018/08/27	3	21.30	0	0.00	21.35	3	12,847	0.02%
2018/08/24	5	21.28	0	0.00	21.30	5	12,975	0.04%
2018/08/23	0.1	21.50	0	0.00	21.45	0.1	13,335	0.00%
2018/08/22	1	21.30	0	0.00	21.35	1	13,642	0.01%
2018/08/21	7	21.30	0	0.00	21.40	7	13,769	0.05%
2018/08/20	1	21.20	0	0.00	21.20	1	13,840	0.01%
2018/08/17	3	21.32	0	0.00	21.20	3	13,924	0.02%
2018/08/16	4	21.36	1	21.40	21.35	3	13,968	0.02%
2018/08/15	0	0.00	2	21.60	21.55	-2	14,117	-0.01%
2018/08/14	17	21.69	6	21.70	21.65	11	14,316	0.08%
2018/08/13	18	21.94	105	22.29	21.85	-87	14,557	-0.60%	大賣/
2018/08/10	1	22.30	1	22.35	22.40	0	14,547	0.00%
2018/08/09	5	22.30	1	22.35	22.35	4	14,676	0.03%
2018/08/08	1	22.35	0	0.00	22.40	1	14,989	0.01%
2018/08/06	2.7	22.39	0	0.00	22.45	2.7	15,582	0.02%
2018/08/03	1	22.20	0	0.00	22.30	1	15,806	0.01%
2018/08/02	16	22.18	0	0.00	22.10	16	16,078	0.10%
2018/08/01	24	22.16	6	22.20	22.35	18	16,048	0.11%
2018/07/31	2	23.65	4	23.68	23.65	-2	15,791	-0.01%
2018/07/30	10	23.40	0	0.00	23.40	10	15,655	0.06%
2018/07/27	3	23.32	0	0.00	23.35	3	15,678	0.02%
2018/07/26	26	23.03	10.3	23.03	23.15	15.7	15,728	0.10%
2018/07/25	0	0.00	2	23.05	23.05	-2	15,648	-0.01%
2018/07/24	4	23.06	6	23.01	23.20	-2	15,722	-0.01%
2018/07/23	55	22.90	0	0.00	22.90	55	15,822	0.35%
2018/07/20	6	23.55	1	23.45	23.25	5	15,862	0.03%
2018/07/19	103	23.65	2	23.70	23.55	101	16,044	0.63%	大買/鉅額交易
2018/07/18	7.6	23.63	6	23.76	23.70	1.6	15,892	0.01%
2018/07/17	10	23.02	22	23.62	23.80	-12	15,644	-0.08%
2018/07/16	2	22.58	1	22.65	22.70	1	15,094	0.01%
2018/07/13	2.1	21.90	7	22.09	22.35	-4.9	15,059	-0.03%
2018/07/12	6	21.88	0	21.85	21.80	6	15,147	0.04%
2018/07/11	2	21.73	10.3	21.75	21.80	-8.3	15,255	-0.05%
2018/07/10	1	21.95	0	0.00	22.00	1	15,253	0.01%
2018/07/09	4	21.75	3	21.78	21.80	1	15,391	0.01%
2018/07/06	4	21.55	1.5	21.62	21.70	2.5	15,456	0.02%
2018/07/05	7	21.76	23	21.70	21.70	-16	15,376	-0.10%
2018/07/04	7	22.14	0	0.00	22.20	7	14,874	0.05%
2018/07/03	4	22.38	0	0.00	22.25	4	15,032	0.03%
2018/07/02	5.4	22.47	1	22.45	22.40	4.4	15,382	0.03%
2018/06/29	7	22.42	0	0.00	22.65	7	15,496	0.05%
2018/06/28	4	22.25	32	22.29	22.40	-28	15,465	-0.18%
2018/06/27	9.9	22.42	0	0.00	22.40	9.9	15,426	0.06%
2018/06/26	21	22.49	1	22.40	22.40	20	15,570	0.13%
2018/06/25	3	22.73	0	0.00	22.70	3	15,507	0.02%
2018/06/22	0	0.00	1	22.80	22.75	-1	15,831	-0.01%
2018/06/21	1	22.90	1	22.85	22.85	0	16,043	0.00%
2018/06/20	8	22.74	0	0.00	23.00	8	16,519	0.05%
2018/06/19	14	22.90	9	22.90	22.85	5	16,672	0.03%
2018/06/15	9	23.25	0	0.00	23.20	9	16,733	0.05%
2018/06/12	4	23.38	0.6	23.40	23.30	3.4	18,671	0.02%
2018/06/11	0	0.00	1	23.55	23.55	-1	20,223	0.00%
2018/06/06	0	0.00	6	23.33	23.45	-6	23,533	-0.03%
2018/06/05	1	23.35	0	0.00	23.30	1	24,055	0.00%
2018/06/04	50	23.55	3	23.63	23.55	47	24,033	0.20%
2018/06/01	12	22.98	8	23.08	23.05	4	23,845	0.02%
2018/05/31	6	22.68	6	23.02	22.55	0	23,872	0.00%
2018/05/30	7	22.86	1	22.90	22.80	6	23,589	0.03%
2018/05/29	2	23.18	3	23.17	23.15	-1	23,434	0.00%
2018/05/25	1	23.35	0	0.00	23.30	1	23,917	0.00%
2018/05/23	102	23.20	101	23.23	23.20	1	24,156	0.00%	大買/大賣/
2018/05/22	1	23.45	0	0.00	23.50	1	24,376	0.00%
2018/05/21	16	23.56	11	23.55	23.40	5	24,612	0.02%
2018/05/18	2	23.03	0	0.00	23.00	2	24,392	0.01%
2018/05/16	4	23.14	0	0.00	23.10	4	24,409	0.02%
2018/05/15	9	23.34	4	23.30	23.15	5	24,301	0.02%
2018/05/14	1	23.25	2	23.65	23.65	-1	24,389	0.00%
2018/05/11	20.9	23.16	2	23.28	23.15	18.9	24,251	0.08%
2018/05/10	5	23.41	0	0.00	23.45	5	24,106	0.02%
2018/05/08	3	23.82	3	23.92	23.85	0	23,948	0.00%
2018/05/07	0	0.00	10	23.89	24.20	-10	23,954	-0.04%
2018/05/04	8	23.53	0	0.00	23.40	8	23,702	0.03%
2018/05/03	0	0.00	4	23.90	23.80	-4	23,644	-0.02%
2018/05/02	2	23.78	0	0.00	23.90	2	23,633	0.01%
2018/04/30	1.7	23.66	1	23.70	23.70	0.7	24,002	0.00%
2018/04/27	7	23.46	0	0.00	23.65	7	24,545	0.03%
2018/04/26	1	23.50	9	23.62	23.60	-8	24,717	-0.03%
2018/04/25	4	23.61	0	0.00	23.50	4	24,570	0.02%
2018/04/24	10	23.93	0	0.00	23.70	10	24,487	0.04%
2018/04/23	0	0.00	2	24.03	24.10	-2	24,541	-0.01%
2018/04/19	0	0.00	6	24.23	24.25	-6	24,474	-0.02%
2018/04/18	9	24.18	2	24.30	23.85	7	24,724	0.03%
2018/04/17	2	23.85	1	24.15	24.25	1	24,596	0.00%
2018/04/16	1	23.70	4	23.85	23.70	-3	24,490	-0.01%
2018/04/13	7	23.94	0	0.00	23.80	7	24,455	0.03%
2018/04/12	37	24.08	6	24.30	24.10	31	24,326	0.13%
2018/04/11	4.6	24.08	1	23.85	23.95	3.6	24,117	0.01%
2018/04/10	14	23.96	26	24.05	23.70	-12	24,125	-0.05%
2018/04/09	3	23.85	0	0.00	23.70	3	24,069	0.01%
2018/04/03	8	23.99	1	24.15	24.00	7	23,986	0.03%
2018/04/02	15	24.58	20	24.70	24.55	-5	23,704	-0.02%
2018/03/31	12	24.89	1	25.05	24.90	11	23,582	0.05%
2018/03/30	2	25.10	0	0.00	25.05	2	23,678	0.01%
2018/03/29	8	24.95	0	0.00	24.95	8	24,073	0.03%
2018/03/27	0	0.00	6	25.73	25.70	-6	24,099	-0.02%
2018/03/26	2	24.85	4	24.83	25.30	-2	23,784	-0.01%
2018/03/23	22	24.92	12	24.87	24.85	10	23,601	0.04%
2018/03/22	16	25.93	9	25.83	25.65	7	23,300	0.03%
2018/03/21	3	26.05	26	26.26	26.10	-23	23,131	-0.10%
2018/03/20	21	25.70	9	25.83	26.10	12	22,992	0.05%
2018/03/19	22	25.48	9	25.73	25.45	13	22,381	0.06%
2018/03/16	36	26.23	42	26.02	25.60	-6	21,994	-0.03%
2018/03/15	64	25.89	23	26.01	26.50	41	20,982	0.20%
2018/03/14	46	27.57	59	27.34	26.95	-13	19,735	-0.07%
2018/03/13	3	27.40	33	27.39	27.35	-30	18,270	-0.16%
2018/03/12	8	27.29	35	27.33	27.35	-27	18,033	-0.15%
2018/03/09	7	25.54	13	25.48	25.40	-6	17,233	-0.03%
2018/03/08	4	24.59	1	24.70	24.65	3	16,926	0.02%
2018/03/07	0	0.00	3	24.72	24.65	-3	17,100	-0.02%
2018/03/06	41	24.90	5	24.82	24.70	36	17,400	0.21%
2018/03/05	1	24.60	1	24.85	24.85	0	17,663	0.00%
2018/03/02	1	24.70	4	24.44	24.70	-3	17,879	-0.02%
2018/03/01	3	24.83	6	24.81	24.90	-3	18,081	-0.02%
2018/02/27	0	0.00	2	24.75	24.50	-2	18,127	-0.01%
2018/02/26	4	24.75	1	24.45	24.30	3	17,819	0.02%
2018/02/23	0	0.00	1	25.00	24.60	-1	17,854	-0.01%
2018/02/22	0	0.00	7	24.63	24.50	-7	18,108	-0.04%
2018/02/21	2	23.60	11	24.36	24.40	-9	17,949	-0.05%
2018/02/12	2	22.90	0	0.00	22.90	2	17,734	0.01%
2018/02/09	5	22.63	0	0.00	22.70	5	17,712	0.03%
2018/02/08	1	23.15	0	0.00	23.00	1	17,831	0.01%
2018/02/07	2	22.93	0	0.00	23.15	2	18,124	0.01%
2018/02/06	22	22.63	28	23.00	22.35	-6	18,107	-0.03%
2018/02/05	7	23.84	0	0.00	23.80	7	17,883	0.04%
2018/02/01	2	24.20	0	0.00	24.20	2	18,009	0.01%
2018/01/29	0	0.00	1	24.10	24.30	-1	18,460	-0.01%
2018/01/26	2	24.40	0	0.00	24.40	2	18,949	0.01%
2018/01/25	4	24.73	1	24.65	24.60	3	19,017	0.02%
2018/01/24	3	25.20	4	25.19	25.10	-1	18,883	-0.01%
2018/01/23	10	24.70	24.1	24.81	24.90	-14.1	18,534	-0.08%
2018/01/22	11	24.38	13	24.28	24.30	-2	17,952	-0.01%
2018/01/19	0	0.00	1	23.85	23.80	-1	17,668	-0.01%
2018/01/18	14	23.90	7	23.97	23.75	7	17,594	0.04%
2018/01/17	2	23.80	10	23.90	23.90	-8	17,577	-0.05%
2018/01/16	0	0.00	7.2	23.92	23.85	-7.2	18,041	-0.04%
2018/01/15	0	0.00	1	23.80	23.95	-1	18,096	-0.01%
2018/01/12	4	24.00	11	23.91	23.90	-7	18,147	-0.04%
2018/01/11	16	23.43	5	23.50	23.45	11	17,943	0.06%
2018/01/10	7	23.26	5	23.45	23.30	2	18,097	0.01%
2018/01/09	7	23.50	0	0.00	23.55	7	18,319	0.04%
2018/01/05	11	23.68	0	0.00	23.65	11	18,757	0.06%
2018/01/04	3	23.45	0	0.00	23.45	3	18,936	0.02%
2018/01/03	3	23.68	1	23.65	23.60	2	19,036	0.01%