緯創 (3231)-日盛-新竹券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▲2.0
漲幅
+1.79%
成交量
38,028張
產業
上市電腦週邊類股
2555人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

緯創 (3231)籌碼相關－日盛-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-新竹券商分點個股進出
日盛-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	272	40.58	261.1	41.13	40.60	10.9	21,414	0.05%	大買/大賣/
2023/04/06	227.1	41.39	222.1	41.19	41.40	5	20,966	0.02%	大買/大賣/
2023/03/31	337.1	41.85	309.7	41.44	41.85	27.4	20,410	0.13%	大買/大賣/
2023/03/30	220.2	41.19	247.3	40.32	41.60	-27.2	19,804	-0.14%	大買/大賣/
2023/03/29	226.1	39.34	240.1	39.60	39.55	-14.1	18,541	-0.08%	大買/大賣/
2023/03/28	283	39.41	289.1	39.99	39.40	-6.1	18,323	-0.03%	大買/大賣/
2023/03/27	253.1	41.20	272	40.40	41.20	-18.9	18,137	-0.10%	大買/大賣/
2023/03/24	166	39.91	219	39.74	40.00	-53	17,776	-0.30%	大買/大賣/
2023/03/23	195.1	39.65	228	38.45	39.65	-32.9	16,814	-0.20%	大買/大賣/
2023/03/22	163.1	38.18	198	38.12	38.20	-34.9	15,790	-0.22%	大買/大賣/
2023/03/21	33	37.36	87.1	37.06	37.55	-54	15,307	-0.35%
2023/03/20	3.1	35.46	32.1	35.58	35.90	-29	14,354	-0.20%
2023/03/17	0.1	34.90	17	34.91	34.95	-16.9	14,196	-0.12%
2023/03/16	5	34.63	9	34.55	34.55	-4	13,982	-0.03%
2023/03/15	3.2	34.56	15.2	34.37	34.50	-12.1	13,837	-0.09%
2023/03/14	0	0.00	5	33.59	33.55	-5	13,442	-0.04%
2023/03/13	1	33.35	21.4	32.99	33.65	-20.4	13,450	-0.15%
2023/03/10	0	0.00	5	33.65	33.60	-5	13,325	-0.04%
2023/03/09	0	0.00	10	33.90	33.95	-10	13,293	-0.08%
2023/03/08	1	33.60	16	33.60	33.80	-15	13,102	-0.11%
2023/03/07	1	33.15	7.1	32.99	33.15	-6.1	12,831	-0.05%
2023/03/06	0	0.00	0.1	32.65	32.85	-0.1	12,700	0.00%
2023/03/03	0	0.00	9.1	32.60	32.65	-9.1	12,665	-0.07%
2023/03/02	1	32.15	6.1	32.35	32.35	-5.1	12,673	-0.04%
2023/03/01	20.2	32.32	1	32.65	32.55	19.2	12,625	0.15%
2023/02/24	0.2	32.90	24	32.91	33.15	-23.8	12,354	-0.19%
2023/02/23	1	32.10	21	32.05	32.20	-20	11,845	-0.17%
2023/02/22	0	0.00	1	31.75	31.75	-1	11,623	-0.01%
2023/02/20	1	31.75	3	31.72	31.70	-2	11,823	-0.02%
2023/02/17	0	0.00	1	31.55	31.65	-1	11,955	-0.01%
2023/02/16	1	31.80	2	31.60	31.50	-1	12,054	-0.01%
2023/02/15	0	0.00	2	31.70	31.80	-2	12,205	-0.02%
2023/02/14	0	0.00	3	31.75	31.75	-3	12,160	-0.02%
2023/02/13	0	0.00	5	31.64	31.70	-5	12,208	-0.04%
2023/02/10	4	31.19	0	0.00	31.20	4	12,266	0.03%
2023/02/09	1	31.60	0	31.65	31.80	1	12,478	0.01%
2023/02/08	2	31.90	0	0.00	31.90	2	12,584	0.02%
2023/02/07	0	0.00	3	31.92	31.95	-3	12,556	-0.02%
2023/02/06	0	0.00	14.3	31.80	31.95	-14.3	12,536	-0.11%
2023/02/03	0	0.00	15	31.90	31.95	-15	12,466	-0.12%
2023/02/02	0	0.00	20	31.70	31.80	-20	12,352	-0.16%
2023/02/01	1	31.35	0	0.00	31.40	1	12,154	0.01%
2023/01/31	0	0.00	2	31.20	31.50	-2	12,085	-0.02%
2023/01/30	4	30.90	4	30.90	31.20	0	11,639	0.00%
2023/01/17	0	0.00	5	30.20	30.20	-5	11,224	-0.04%
2023/01/16	1	30.15	0	0.00	30.10	1	11,192	0.01%
2023/01/13	1	30.20	0	0.00	30.20	1	11,160	0.01%
2023/01/12	1	30.10	0	0.00	30.10	1	11,461	0.01%
2023/01/11	0	0.00	13	30.25	30.30	-13	11,486	-0.11%
2023/01/10	0	0.00	9	30.16	30.15	-9	11,454	-0.08%
2023/01/09	0	0.00	27	29.95	30.00	-27	11,397	-0.24%
2023/01/06	1	29.40	0	0.00	29.30	1	11,294	0.01%
2022/12/30	0	0.00	11	29.45	29.40	-11	11,354	-0.10%
2022/12/28	1	29.35	12	29.29	29.30	-11	11,333	-0.10%
2022/12/26	0	0.00	1	29.80	29.65	-1	11,466	-0.01%
2022/12/23	2	29.75	10	29.95	29.90	-8	11,554	-0.07%
2022/12/22	1	30.15	20	30.25	30.15	-19	11,599	-0.16%
2022/12/21	0	0.00	1	30.10	30.05	-1	11,359	-0.01%
2022/12/20	0	0.00	52	30.48	30.10	-52	11,021	-0.47%
2022/12/19	1	29.50	23	29.93	30.50	-22	10,535	-0.21%
2022/12/16	3	29.48	37	29.44	30.00	-34	9,847	-0.35%
2022/12/15	0	0.00	9	29.27	29.30	-9	9,325	-0.10%
2022/12/14	1	29.05	0	0.00	29.15	1	9,391	0.01%
2022/12/13	14	28.95	2	28.85	28.90	12	9,446	0.13%
2022/12/12	0	0.00	1	28.40	28.50	-1	9,340	-0.01%
2022/12/09	3	28.23	0	0.00	28.40	3	9,552	0.03%
2022/12/08	0	0.00	2	27.55	27.80	-2	9,404	-0.02%
2022/12/07	2	27.23	0	0.00	27.30	2	9,349	0.02%
2022/12/06	0	0.00	2	27.50	27.50	-2	9,356	-0.02%
2022/12/01	0	0.00	10	27.60	27.50	-10	9,279	-0.11%
2022/11/30	0	0.00	5	27.50	27.65	-5	9,253	-0.05%
2022/11/29	0	0.00	3	27.50	27.65	-3	9,274	-0.03%
2022/11/28	5	27.10	0	0.00	27.10	5	9,222	0.05%
2022/11/25	1	27.20	0	0.00	27.25	1	9,273	0.01%
2022/11/24	3	27.30	0	0.00	27.35	3	9,309	0.03%
2022/11/22	0	0.00	1	27.40	27.40	-1	9,486	-0.01%
2022/11/21	2	27.30	54	27.31	27.35	-52	9,523	-0.55%
2022/11/18	10	27.75	0	0.00	27.65	10	9,511	0.11%
2022/11/17	2	27.55	3	27.80	27.95	-1	9,526	-0.01%
2022/11/16	1	27.40	7	27.61	27.70	-6	9,458	-0.06%
2022/11/15	4	27.41	3	27.60	27.55	1	9,377	0.01%
2022/11/14	0	0.00	30	27.58	27.50	-30	9,287	-0.32%
2022/11/11	8	27.42	12	27.50	27.50	-4	9,163	-0.04%
2022/11/09	0	0.00	1	27.20	27.35	-1	9,062	-0.01%
2022/11/08	10	27.25	5	27.15	27.25	5	9,048	0.06%
2022/11/07	2	26.95	32	26.71	26.80	-30	8,928	-0.34%
2022/11/04	12	25.33	3	25.35	25.35	9	8,804	0.10%
2022/11/03	3	25.87	0	0.00	25.80	3	8,643	0.03%
2022/11/02	3	25.97	6	26.00	25.95	-3	8,781	-0.03%
2022/11/01	10	26.20	1	26.10	26.20	9	8,878	0.10%
2022/10/28	2	25.80	0	0.00	25.80	2	9,060	0.02%
2022/10/27	2	26.00	0	0.00	26.00	2	9,140	0.02%
2022/10/26	4	25.86	0	0.00	25.85	4	9,207	0.04%
2022/10/25	2	25.90	0	0.00	25.95	2	9,235	0.02%
2022/10/20	4	25.74	3	26.18	26.35	1	9,352	0.01%
2022/10/18	2	26.35	1	26.30	26.20	1	8,926	0.01%
2022/10/17	0	0.00	1	26.50	26.60	-1	8,831	-0.01%
2022/10/14	1	26.50	0	0.00	26.55	1	8,746	0.01%
2022/10/12	6	26.32	2	26.50	26.50	4	8,748	0.05%
2022/10/11	6	26.48	0	0.00	26.30	6	8,716	0.07%
2022/10/07	0	0.00	1	26.85	26.80	-1	8,691	-0.01%
2022/10/06	1	27.15	0	0.00	27.00	1	8,712	0.01%
2022/10/05	8	27.15	0	0.00	27.10	8	8,782	0.09%
2022/10/04	0	0.00	14	27.12	27.10	-14	8,827	-0.16%
2022/09/30	6	26.74	2	26.98	26.55	4	8,859	0.05%
2022/09/29	9	26.92	11	27.10	27.35	-2	8,855	-0.02%
2022/09/28	3	26.80	2	26.80	26.85	1	9,189	0.01%
2022/09/27	6	26.85	0	0.00	26.85	6	9,365	0.06%
2022/09/26	67	26.82	60	26.95	26.95	7	9,479	0.07%
2022/09/23	2	27.30	10	27.30	27.25	-8	9,602	-0.08%
2022/09/22	3	27.30	11	27.22	27.25	-8	9,861	-0.08%
2022/09/21	2	27.50	0	0.00	27.40	2	9,831	0.02%
2022/09/20	1	27.35	0	0.00	27.80	1	9,690	0.01%
2022/09/19	0	0.00	10	27.33	27.55	-10	9,452	-0.11%
2022/09/16	7	27.16	0	0.00	27.35	7	9,314	0.08%
2022/09/14	0	0.00	0	27.45	27.40	0	9,045	0.00%
2022/09/13	99	27.65	131	27.61	27.65	-32	9,082	-0.35%	大賣/
2022/09/12	0	0.00	167	27.41	27.40	-167	9,175	-1.82%	大賣/鉅額交易
2022/09/08	205	26.62	0	0.00	27.20	205	9,338	2.20%	大買/鉅額交易
2022/09/07	3	26.67	0	0.00	26.75	3	9,324	0.03%
2022/09/06	1.7	26.97	0	0.00	26.95	1.7	9,343	0.02%
2022/09/05	1	27.20	6	27.20	27.15	-5	9,307	-0.05%
2022/09/02	0	0.00	3	27.45	27.30	-3	9,268	-0.03%
2022/08/31	10	27.75	0	0.00	27.70	10	9,214	0.11%
2022/08/30	1	27.35	0	0.00	27.50	1	9,167	0.01%
2022/08/29	2	27.38	0	0.00	27.35	2	9,085	0.02%
2022/08/24	2	27.85	0	0.00	27.85	2	9,036	0.02%
2022/08/18	0	0.00	4	28.21	28.35	-4	9,070	-0.04%
2022/08/15	1	28.45	1.1	28.19	27.90	-0.1	9,039	0.00%
2022/08/12	0	0.00	2	28.40	28.65	-2	8,959	-0.02%
2022/08/11	0	0.00	1	28.15	28.40	-1	8,965	-0.01%
2022/08/10	0	0.00	2	28.10	28.15	-2	8,842	-0.02%
2022/08/09	3	27.97	0	0.00	28.00	3	8,789	0.03%
2022/08/08	20	27.50	20.2	27.65	27.65	-0.2	8,686	0.00%
2022/08/05	1	26.85	9	27.19	27.35	-8	8,636	-0.09%
2022/08/04	1	26.75	0	0.00	26.70	1	8,585	0.01%
2022/08/03	0	0.00	2	26.63	26.85	-2	8,611	-0.02%
2022/08/02	1	25.85	2	26.35	26.40	-1	8,779	-0.01%
2022/08/01	8.1	26.23	0	0.00	26.30	8.1	9,017	0.09%
2022/07/29	1	26.40	0	0.00	26.50	1	9,047	0.01%
2022/07/27	0	0.00	4	25.79	26.00	-4	8,975	-0.04%
2022/07/25	1	25.25	0	0.00	25.20	1	9,026	0.01%
2022/07/22	1	25.00	2	25.08	25.10	-1	9,154	-0.01%
2022/07/20	0	0.00	3	25.08	24.90	-3	9,412	-0.03%
2022/07/19	3	24.63	1	24.70	24.65	2	9,608	0.02%
2022/07/18	0	0.00	1	24.50	24.50	-1	9,641	-0.01%
2022/07/15	5	24.10	0	0.00	24.45	5	9,614	0.05%
2022/07/14	4	23.95	2	24.20	24.30	2	9,570	0.02%
2022/07/13	4	24.06	1	24.20	23.95	3	9,570	0.03%
2022/07/12	1	24.05	0	0.00	23.95	1	9,525	0.01%
2022/07/08	3	24.13	60	24.11	24.05	-57	9,294	-0.61%
2022/07/07	20	23.35	0	0.00	23.60	20	9,233	0.22%
2022/07/06	16	23.52	0	0.00	23.40	16	9,172	0.17%
2022/07/05	13	26.16	5	26.00	26.25	8	8,734	0.09%
2022/07/04	1	26.40	0	0.00	26.30	1	8,555	0.01%
2022/07/01	8	26.48	0	0.00	26.35	8	8,570	0.09%
2022/06/30	16	26.94	0	0.00	26.70	16	8,398	0.19%
2022/06/29	9	27.63	0	0.00	27.65	9	8,141	0.11%
2022/06/28	1	28.30	0	0.00	28.30	1	8,119	0.01%
2022/06/27	1	28.60	0	0.00	28.45	1	8,146	0.01%
2022/06/24	12	28.44	10	28.40	28.70	2	8,126	0.02%
2022/06/21	4	28.80	2	28.58	28.75	2	8,161	0.02%
2022/06/15	0	0.00	11	28.90	28.90	-11	8,172	-0.13%
2022/06/14	0	0.00	1	28.70	28.80	-1	8,305	-0.01%
2022/06/13	1	28.10	4	28.33	28.45	-3	8,367	-0.04%
2022/06/10	0	0.00	1	28.65	28.80	-1	8,385	-0.01%
2022/06/09	0	0.00	1	28.75	28.75	-1	8,437	-0.01%
2022/06/07	1	28.60	0	0.00	28.55	1	8,551	0.01%
2022/06/06	5	28.55	1	28.70	28.55	4	8,762	0.05%
2022/06/02	0	0.00	5	28.75	28.80	-5	8,880	-0.06%
2022/06/01	1	28.65	1	28.80	28.60	0	9,181	0.00%
2022/05/31	1	28.50	0	0.00	28.40	1	9,331	0.01%
2022/05/30	0	0.00	1	27.95	28.20	-1	9,486	-0.01%
2022/05/25	1	27.40	0	0.00	27.25	1	14,865	0.01%
2022/05/23	2	27.50	0	0.00	27.60	2	16,041	0.01%
2022/05/20	2	27.75	0	0.00	27.80	2	16,292	0.01%
2022/05/19	16	27.70	0	0.00	28.05	16	16,453	0.10%
2022/05/18	11	27.94	0	0.00	27.85	11	16,634	0.07%
2022/05/13	37	27.17	0	0.00	27.15	37	17,090	0.22%
2022/05/12	2	27.00	0	0.00	27.00	2	17,210	0.01%
2022/05/10	3	27.08	0	0.00	27.40	3	17,953	0.02%
2022/05/09	22	27.70	5	27.86	27.70	17	18,037	0.09%
2022/05/06	13	28.92	0	0.00	29.05	13	18,036	0.07%
2022/05/05	0	0.00	21	29.00	29.15	-21	18,217	-0.12%
2022/05/04	2	28.73	0	0.00	28.80	2	18,422	0.01%
2022/05/03	0	0.00	1	28.50	28.65	-1	18,862	-0.01%
2022/04/29	4	28.43	0	0.00	28.50	4	19,259	0.02%
2022/04/28	2	28.25	3	28.15	28.40	-1	19,548	-0.01%
2022/04/27	4	28.33	0	0.00	28.25	4	20,025	0.02%
2022/04/26	1	28.75	0	0.00	28.85	1	20,920	0.00%
2022/04/25	2	28.63	1	28.90	28.60	1	20,981	0.00%
2022/04/22	23	29.11	0	0.00	29.10	23	20,926	0.11%
2022/04/21	0	0.00	10	29.40	29.30	-10	20,976	-0.05%
2022/04/20	2	29.25	0	0.00	29.15	2	21,222	0.01%
2022/04/19	1	29.40	2	29.50	29.25	-1	21,442	0.00%
2022/04/18	6	29.30	16	29.28	29.35	-10	21,638	-0.05%
2022/04/15	0	0.00	1	29.30	29.40	-1	21,712	0.00%
2022/04/12	5	29.05	0	0.00	29.00	5	21,825	0.02%
2022/04/11	4	29.13	22	29.14	29.05	-18	21,787	-0.08%
2022/04/08	8	29.21	0	0.00	29.15	8	21,735	0.04%
2022/04/07	1	29.50	0	0.00	29.25	1	21,684	0.00%
2022/04/06	0	0.00	2	29.85	29.80	-2	21,532	-0.01%
2022/04/01	4	29.80	1	29.90	29.90	3	21,560	0.01%
2022/03/31	42	29.88	4	30.00	29.75	38	21,547	0.18%
2022/03/30	1	29.80	0.1	29.95	29.85	0.9	21,445	0.00%
2022/03/28	0.3	29.85	2	29.90	29.95	-1.7	21,459	-0.01%
2022/03/25	3	29.95	8	29.92	29.85	-5	21,537	-0.02%
2022/03/24	0	0.00	3.1	29.70	29.70	-3.1	21,579	-0.01%
2022/03/23	3	30.10	10	30.10	29.80	-7	21,573	-0.03%
2022/03/22	1	30.00	0	0.00	30.00	1	21,462	0.00%
2022/03/21	2	30.00	5	30.00	30.05	-3	21,350	-0.01%
2022/03/18	0	0.00	6	29.50	29.75	-6	21,183	-0.03%
2022/03/17	14	29.60	11	29.58	29.60	3	21,161	0.01%
2022/03/16	11	29.29	4	29.40	29.50	7	20,999	0.03%
2022/03/15	3	29.58	5.4	29.41	29.35	-2.4	20,977	-0.01%
2022/03/14	7	29.66	1	29.60	29.65	6	20,942	0.03%
2022/03/11	5	29.46	0	0.00	29.50	5	20,957	0.02%
2022/03/10	4	29.28	1	29.40	29.45	3	20,969	0.01%
2022/03/09	10.4	28.88	0	0.00	28.80	10.4	20,932	0.05%
2022/03/08	6	28.93	15	28.91	28.95	-9	20,708	-0.04%
2022/03/07	45	28.97	0	0.00	28.90	45	20,692	0.22%
2022/03/04	3	29.45	2	29.50	29.50	1	20,859	0.00%
2022/03/03	3	29.40	5	29.50	29.50	-2	20,771	-0.01%
2022/03/02	6	29.28	2	29.40	29.35	4	20,565	0.02%
2022/03/01	5	29.46	0.1	29.65	29.35	4.9	20,298	0.02%
2022/02/25	14	29.30	1	29.75	29.40	13	19,738	0.07%
2022/02/24	16	29.31	2	29.25	29.25	14	15,179	0.09%
2022/02/23	6	30.02	0	0.00	30.00	6	14,379	0.04%
2022/02/22	6	30.11	4	30.08	30.25	2	14,076	0.01%
2022/02/21	5	30.21	0	0.00	30.30	5	13,822	0.04%
2022/02/18	10.7	30.33	0	0.00	30.30	10.7	13,645	0.08%
2022/02/17	3	30.40	0	0.00	30.60	3	13,443	0.02%
2022/02/16	9	30.37	0	0.00	30.40	9	13,387	0.07%
2022/02/15	1	30.20	12	30.15	30.65	-11	13,191	-0.08%
2022/02/14	23	30.46	0	0.00	30.30	23	12,885	0.18%
2022/02/11	0	0.00	19	30.85	31.00	-19	12,731	-0.15%
2022/02/10	54	30.64	23	30.65	30.80	31	12,609	0.25%
2022/02/09	8	31.86	3	32.07	32.00	5	12,229	0.04%
2022/02/08	9	31.96	8	31.96	32.00	1	12,001	0.01%
2022/02/07	5	31.23	5	31.48	31.60	0	11,987	0.00%
2022/01/26	5	31.30	1	31.25	31.35	4	11,803	0.03%
2022/01/25	6	31.33	32.3	31.36	31.60	-26.3	11,590	-0.23%
2022/01/24	11	30.64	23	30.78	31.45	-12	11,204	-0.11%
2022/01/21	13	31.19	30	31.02	31.25	-17	10,801	-0.16%
2022/01/20	16	31.04	33	31.33	31.50	-17	10,475	-0.16%
2022/01/19	21	30.46	40	30.62	30.95	-19	9,896	-0.19%
2022/01/18	40	30.03	25	30.25	30.00	15	8,844	0.17%
2022/01/17	5	30.05	2	30.15	30.15	3	8,720	0.03%
2022/01/14	2	29.83	1	29.85	29.85	1	8,630	0.01%
2022/01/13	7	29.79	2	29.98	30.00	5	8,751	0.06%
2022/01/12	18	29.68	33	29.55	29.75	-15	8,633	-0.17%
2022/01/10	0	0.00	0.1	29.10	29.10	-0.1	8,222	0.00%
2022/01/07	0	0.00	11	29.08	29.05	-11	8,195	-0.13%
2022/01/06	20	28.95	0	0.00	28.95	20	8,183	0.24%
2022/01/05	0	0.00	0.2	29.15	29.05	-0.2	8,214	0.00%
2022/01/03	0	0.00	1	29.15	29.00	-1	8,450	-0.01%
2021/12/30	50	29.20	0	0.00	29.15	50	8,766	0.57%
2021/12/28	0	0.00	66	29.15	29.20	-66	8,874	-0.74%
2021/12/24	0.1	29.10	6	29.11	29.10	-5.9	8,970	-0.07%
2021/12/23	2	29.00	0	0.00	28.95	2	8,972	0.02%
2021/12/22	2	28.95	0	0.00	28.95	2	9,038	0.02%
2021/12/21	4	29.08	2	29.10	28.95	2	8,999	0.02%
2021/12/20	9	28.78	0	0.00	28.90	9	8,949	0.10%
2021/12/17	3	28.80	0	0.00	28.85	3	8,894	0.03%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/14	0	0.00	2	28.90	29.00	-2	9,055	-0.02%
2021/12/08	3	29.10	0	0.00	29.20	3	9,224	0.03%
2021/12/06	0	0.00	1	29.20	29.30	-1	9,161	-0.01%
2021/12/01	3	29.10	0	0.00	29.30	3	9,177	0.03%
2021/11/29	2	29.10	3	29.00	29.30	-1	8,533	-0.01%
2021/11/26	1	29.20	4	29.25	29.15	-3	8,478	-0.04%
2021/11/25	0	0.00	7	29.59	29.65	-7	8,556	-0.08%
2021/11/24	0	0.00	1	29.15	29.35	-1	8,523	-0.01%
2021/11/23	1	29.05	0.1	29.05	29.10	0.9	8,519	0.01%
2021/11/22	2	29.25	4	29.28	29.40	-2	8,569	-0.02%
2021/11/19	0	0.00	31	29.15	29.20	-31	8,606	-0.36%
2021/11/18	4	28.75	2	28.80	28.80	2	8,619	0.02%
2021/11/17	3	28.83	0	0.00	28.80	3	8,680	0.03%
2021/11/16	0	0.00	1	29.05	29.05	-1	8,713	-0.01%
2021/11/12	2	28.70	0	0.00	28.80	2	8,839	0.02%
2021/11/11	0	0.00	1	28.65	28.65	-1	8,921	-0.01%
2021/11/09	0	0.00	1	28.70	28.85	-1	9,297	-0.01%
2021/11/08	7	28.46	35	28.52	28.45	-28	9,288	-0.30%
2021/11/05	6.1	29.46	1	29.40	29.55	5.1	9,167	0.06%
2021/11/04	1	29.70	1	29.40	29.80	0	9,214	0.00%
2021/11/02	0	0.00	3	29.10	29.20	-3	9,382	-0.03%
2021/11/01	0	0.00	3	28.90	29.10	-3	9,537	-0.03%
2021/10/29	4	29.11	0	0.00	29.20	4	9,619	0.04%
2021/10/28	1	29.30	2	29.33	29.35	-1	9,800	-0.01%
2021/10/27	2	29.20	0	0.00	29.35	2	9,985	0.02%
2021/10/26	3	29.25	7	29.17	29.30	-4	10,226	-0.04%
2021/10/25	0	0.00	136	29.17	29.20	-136	10,286	-1.32%	大賣/鉅額交易
2021/10/22	32	29.13	2	29.15	29.25	30	10,483	0.29%
2021/10/21	1	29.15	0	0.00	29.10	1	10,481	0.01%
2021/10/20	0	0.00	5	28.84	28.90	-5	10,426	-0.05%
2021/10/19	1	28.40	1	28.40	28.50	0	10,454	0.00%
2021/10/15	16	28.48	1	28.60	28.70	15	12,208	0.12%
2021/10/14	59	28.53	1	28.45	28.40	58	12,692	0.46%
2021/10/13	63	28.65	14	28.73	28.70	49	12,980	0.38%
2021/10/12	26	28.69	17.1	28.60	28.70	9	13,135	0.07%
2021/10/08	10	28.40	3	28.30	28.40	7	13,243	0.05%
2021/10/07	1	28.40	28	28.35	28.35	-27	13,279	-0.20%
2021/10/06	1	27.50	0	0.00	27.55	1	13,170	0.01%
2021/10/05	0	0.00	0.1	27.10	27.40	-0.1	13,192	0.00%
2021/10/04	10	27.30	1	27.20	27.15	9	13,283	0.07%
2021/10/01	0	0.00	6	27.28	27.45	-6	13,427	-0.04%
2021/09/30	5	27.44	0.2	27.45	27.50	4.8	13,451	0.04%
2021/09/29	12	27.20	3	27.25	27.25	9	13,541	0.07%
2021/09/27	1	27.70	1	27.70	27.60	0	13,995	0.00%
2021/09/24	1	27.80	3.4	27.81	27.70	-2.4	14,038	-0.02%
2021/09/23	4	27.61	0	0.00	27.75	4	14,059	0.03%
2021/09/22	3	27.25	1	27.50	27.40	2	14,101	0.01%
2021/09/17	0	0.00	1	27.70	27.70	-1	14,159	-0.01%
2021/09/16	1	27.45	16	27.86	27.70	-15	14,152	-0.11%
2021/09/15	19	27.78	3	27.85	27.75	16	14,166	0.11%
2021/09/13	7	27.02	0	0.00	27.05	7	14,016	0.05%
2021/09/10	2	27.15	0	0.00	27.15	2	14,056	0.01%
2021/09/09	28	27.12	0	0.00	27.10	28	14,211	0.20%
2021/09/08	4	27.26	0	0.00	27.20	4	14,292	0.03%
2021/09/07	1	27.55	0	0.00	27.45	1	14,376	0.01%
2021/09/06	6	27.56	4	27.73	27.55	2	14,502	0.01%
2021/09/03	2	27.60	1	27.60	27.55	1	14,530	0.01%
2021/08/31	2	27.45	10.5	27.45	27.40	-8.5	14,874	-0.06%
2021/08/30	3	27.50	0	0.00	27.65	3	14,854	0.02%
2021/08/26	3	27.35	1	27.45	27.35	2	14,962	0.01%
2021/08/25	2	27.75	0	0.00	27.75	2	15,092	0.01%
2021/08/24	2	27.50	11	27.14	27.60	-9	15,225	-0.06%
2021/08/23	1.1	27.01	0	0.00	26.95	1.1	15,310	0.01%
2021/08/20	3	26.95	4.6	26.87	26.90	-1.6	15,435	-0.01%
2021/08/19	13.5	26.62	0.1	26.75	26.70	13.4	16,216	0.08%
2021/08/18	4	26.64	10	27.00	27.00	-6	16,212	-0.04%
2021/08/17	1	26.95	2.5	26.88	26.75	-1.5	16,279	-0.01%
2021/08/16	3	26.90	0	0.00	26.70	3	16,316	0.02%
2021/08/13	1	27.00	0	0.00	27.15	1	16,292	0.01%
2021/08/12	1	27.20	1	27.25	27.35	0	16,283	0.00%
2021/08/11	21	27.20	0.5	27.35	27.20	20.5	16,355	0.13%
2021/08/10	9	27.11	2	27.15	27.20	7	16,448	0.04%
2021/08/09	37	27.30	0.5	27.43	27.30	36.5	16,610	0.22%
2021/08/06	0	0.00	5	27.65	27.70	-5	16,679	-0.03%
2021/08/05	4	27.09	5	27.15	27.10	-1	16,561	-0.01%
2021/08/04	1	27.20	9	27.21	27.30	-8	16,863	-0.05%
2021/08/03	13	27.21	0	0.00	27.40	13	17,018	0.08%
2021/08/02	13	27.54	1	27.50	27.60	12	17,057	0.07%
2021/07/30	17	27.82	0	0.00	27.75	17	16,996	0.10%
2021/07/29	9	28.03	5.5	27.97	28.00	3.5	16,936	0.02%
2021/07/28	4	27.99	0	0.00	28.05	4	17,088	0.02%
2021/07/27	6.7	28.18	0.5	28.30	28.15	6.2	17,297	0.04%
2021/07/26	11	28.12	0	0.00	28.10	11	17,603	0.06%
2021/07/23	4	28.20	0	0.00	28.10	4	17,588	0.02%
2021/07/22	22	28.17	20	28.15	28.20	2	17,556	0.01%
2021/07/21	55.9	28.25	1	28.30	28.05	54.9	17,414	0.32%
2021/07/20	37	31.22	1	31.25	31.20	36	16,072	0.22%
2021/07/19	9	31.59	40	31.40	31.65	-31	15,731	-0.20%
2021/07/16	2.1	31.80	40	31.80	31.75	-38	15,823	-0.24%
2021/07/15	9	32.12	0	0.00	31.95	9	15,840	0.06%
2021/07/14	4	32.48	0	0.00	32.10	4	15,771	0.03%
2021/07/13	0.3	32.55	2.3	32.46	32.20	-2	15,830	-0.01%
2021/07/09	80	32.73	0	0.00	32.70	80	15,802	0.51%
2021/07/08	0	0.00	5.1	32.96	32.80	-5.1	16,007	-0.03%
2021/07/07	1	32.70	6	32.76	32.75	-5	16,035	-0.03%
2021/07/06	1	32.65	1.1	32.70	32.70	-0.1	16,221	0.00%
2021/07/05	3	32.67	3.1	32.66	32.55	-0.1	16,263	0.00%
2021/07/02	10	31.70	27	31.60	32.35	-17	16,203	-0.10%
2021/07/01	2	31.23	9	31.19	31.05	-7	16,089	-0.04%
2021/06/30	3	31.02	1	31.00	31.00	2	16,096	0.01%
2021/06/29	20	30.70	2.3	30.71	30.75	17.7	16,144	0.11%
2021/06/28	6	30.56	0	0.00	30.80	6	16,267	0.04%
2021/06/25	1	30.95	6	30.95	30.80	-5	16,274	-0.03%
2021/06/23	3	30.47	1	30.40	30.40	2	16,487	0.01%
2021/06/22	0	0.00	2.1	30.59	30.40	-2.1	16,918	-0.01%
2021/06/21	5	30.56	3	30.75	30.30	2	17,834	0.01%
2021/06/18	0.2	30.85	5	30.75	30.65	-4.8	18,194	-0.03%
2021/06/17	5	30.75	0	0.00	30.60	5	18,405	0.03%
2021/06/16	2	30.85	6.5	30.96	30.60	-4.5	19,062	-0.02%
2021/06/15	6	30.20	7	30.15	30.15	-1	19,614	-0.01%
2021/06/11	1	30.25	0	0.00	30.15	1	19,612	0.01%
2021/06/10	13	30.09	1	30.10	30.25	12	19,681	0.06%
2021/06/09	3	30.30	0	0.00	30.20	3	19,730	0.02%
2021/06/08	0	0.00	6	30.73	30.65	-6	19,762	-0.03%
2021/06/07	20	30.60	1	30.50	30.55	19	19,818	0.10%
2021/06/03	8	31.22	1	31.50	31.25	7	19,870	0.04%
2021/06/02	6	31.41	0	0.00	31.35	6	19,923	0.03%
2021/06/01	17	31.19	0.7	31.30	31.40	16.3	19,887	0.08%
2021/05/31	17	30.64	0	0.00	30.75	17	19,846	0.09%
2021/05/28	6	30.24	12	30.10	30.55	-6	19,835	-0.03%
2021/05/27	6	29.59	4	29.58	29.55	2	19,905	0.01%
2021/05/26	4	29.78	10	30.00	29.70	-6	19,518	-0.03%
2021/05/25	4	29.63	0	0.00	29.55	4	19,581	0.02%
2021/05/24	6	29.07	0	0.00	29.30	6	19,634	0.03%
2021/05/21	5	29.11	0	0.00	29.10	5	19,682	0.03%
2021/05/20	1	29.30	6	29.25	29.20	-5	19,584	-0.03%
2021/05/19	8.5	29.04	6	29.10	29.15	2.5	19,594	0.01%
2021/05/18	28	28.65	6	28.33	28.70	22	19,648	0.11%
2021/05/17	19	28.19	4	28.20	27.90	15	19,605	0.08%
2021/05/14	13	29.63	0	0.00	29.55	13	19,375	0.07%
2021/05/13	7	29.63	0	0.00	29.70	7	19,318	0.04%
2021/05/12	53.1	29.55	15	29.66	30.00	38.1	19,135	0.20%
2021/05/11	5	30.70	8	30.49	30.50	-3	18,813	-0.02%
2021/05/10	9	30.62	43.1	30.80	31.20	-34.1	18,683	-0.18%
2021/05/07	32	31.14	11.7	31.07	31.15	20.3	19,015	0.11%
2021/05/06	19.4	30.94	42	30.78	30.75	-22.6	19,568	-0.12%
2021/05/05	6.5	30.84	3	30.80	30.80	3.5	20,029	0.02%
2021/05/04	39	30.96	25	30.95	31.15	14	19,961	0.07%
2021/05/03	39	31.81	5	31.70	31.65	34	19,780	0.17%
2021/04/29	26	32.51	30	32.50	32.70	-4	19,586	-0.02%
2021/04/28	32	32.65	3.6	32.61	32.70	28.4	19,594	0.15%
2021/04/27	7	32.67	1	32.65	32.60	6	19,730	0.03%
2021/04/26	47	32.64	1	32.75	32.80	46	19,659	0.23%
2021/04/23	15	32.34	0.1	32.45	32.45	14.9	19,574	0.08%
2021/04/22	24	32.74	16	32.71	32.55	8	19,688	0.04%
2021/04/21	20	33.02	4.1	33.05	33.00	15.9	19,681	0.08%
2021/04/20	3	33.08	8.1	33.09	33.10	-5.1	19,604	-0.03%
2021/04/19	23	33.07	1	33.10	33.05	22	19,556	0.11%
2021/04/16	10	32.95	3.1	32.94	32.95	6.9	19,469	0.04%
2021/04/15	14	32.81	2	32.80	32.85	12	19,541	0.06%
2021/04/14	17	32.98	2.5	32.79	33.00	14.5	19,450	0.07%
2021/04/13	27	33.37	1	33.45	33.15	26	19,250	0.14%
2021/04/12	16	33.49	8	33.44	33.40	8	19,191	0.04%
2021/04/09	0	0.00	7.4	33.72	33.70	-7.4	19,040	-0.04%
2021/04/08	19	33.57	0	0.00	33.55	19	18,929	0.10%
2021/04/07	23	33.57	6	33.46	33.45	17	18,819	0.09%
2021/04/06	6	33.45	50	33.46	33.40	-44	18,656	-0.24%
2021/04/01	0	0.00	13	33.46	33.40	-13	18,698	-0.07%
2021/03/31	8	33.79	0	0.00	33.50	8	18,637	0.04%
2021/03/30	7	33.72	1	33.70	33.85	6	18,519	0.03%
2021/03/29	11	33.50	7.2	33.31	33.55	3.8	18,451	0.02%
2021/03/26	13	33.24	44	33.33	33.45	-31	18,397	-0.17%
2021/03/25	33	33.34	33	33.40	33.20	0	18,661	0.00%
2021/03/24	67	33.83	69.9	34.09	33.75	-2.9	18,375	-0.02%
2021/03/23	24.8	34.31	18	34.13	34.75	6.8	17,678	0.04%
2021/03/22	16.3	34.15	8	34.09	34.35	8.3	17,445	0.05%
2021/03/19	30.5	33.98	44.2	34.05	33.85	-13.7	17,615	-0.08%
2021/03/18	21	33.62	27	33.86	33.85	-6	17,268	-0.03%
2021/03/17	0	0.00	3.9	32.70	32.65	-3.9	16,685	-0.02%
2021/03/16	49	32.55	7	32.56	32.60	42	16,767	0.25%
2021/03/15	10	32.69	6	32.77	32.60	4	16,836	0.02%
2021/03/12	14	32.37	11	32.38	32.40	3	16,874	0.02%
2021/03/11	4	32.28	4	32.20	32.25	0	16,894	0.00%
2021/03/10	1	32.15	6	32.28	32.10	-5	16,992	-0.03%
2021/03/09	3	31.97	8	31.89	32.00	-5	17,174	-0.03%
2021/03/08	1	31.65	5	31.81	31.80	-4	17,336	-0.02%
2021/03/05	20	31.13	42	31.10	31.65	-22	17,400	-0.13%
2021/03/04	31	31.19	4	31.34	31.35	27	17,900	0.15%
2021/03/03	48	31.28	2	31.43	31.40	46	17,975	0.26%
2021/03/02	28	31.51	1	31.50	31.35	27	17,826	0.15%
2021/02/26	11	31.43	3.2	31.92	32.00	7.8	17,634	0.04%
2021/02/25	12	31.68	3	31.78	31.70	9	17,263	0.05%
2021/02/24	3	32.00	4	32.00	31.90	-1	17,199	-0.01%
2021/02/23	5	31.85	17	31.75	31.80	-12	17,047	-0.07%
2021/02/22	2	31.30	5	31.28	31.30	-3	16,982	-0.02%
2021/02/19	8	30.88	6	30.94	31.15	2	17,001	0.01%
2021/02/18	17	30.89	2	31.03	30.80	15	17,007	0.09%
2021/02/17	1	31.00	13	31.10	31.00	-12	17,080	-0.07%
2021/02/05	3	30.83	0	0.00	30.80	3	17,294	0.02%
2021/02/04	1	30.90	5	30.75	30.75	-4	17,281	-0.02%
2021/02/03	2	30.95	1	31.05	31.10	1	17,275	0.01%
2021/02/02	14	31.08	6	31.36	31.15	8	17,264	0.05%
2021/02/01	14	30.88	48	30.86	31.10	-34	17,212	-0.20%
2021/01/29	74	31.60	7	31.24	31.25	67	17,075	0.39%
2021/01/28	16	32.61	17	32.74	32.70	-1	16,547	-0.01%
2021/01/27	19	32.26	73.1	32.21	32.35	-54.1	15,969	-0.34%
2021/01/26	19	31.15	11	31.35	30.85	8	15,400	0.05%
2021/01/25	31	31.14	13	31.09	31.20	18	15,324	0.12%
2021/01/22	2.2	30.77	3	30.53	30.70	-0.8	15,169	-0.01%
2021/01/21	12	29.96	0.4	30.20	29.90	11.6	15,053	0.08%
2021/01/20	13	30.29	2	31.00	30.00	11	15,065	0.07%
2021/01/19	17	30.97	1	31.00	30.75	16	14,868	0.11%
2021/01/18	2	30.65	2	30.88	30.65	0	14,940	0.00%
2021/01/15	25	31.55	7	31.54	31.00	18	14,884	0.12%
2021/01/14	1	31.60	13.1	31.64	31.65	-12.1	14,880	-0.08%
2021/01/13	5	30.85	23	30.95	30.90	-18	14,588	-0.12%
2021/01/12	4	30.65	1	30.90	30.85	3	14,473	0.02%
2021/01/11	7	30.80	0	0.00	31.00	7	14,358	0.05%
2021/01/07	2	30.40	6	30.54	30.50	-4	14,310	-0.03%
2021/01/06	8.9	30.45	3.1	30.42	30.35	5.8	14,332	0.04%
2021/01/05	12	30.44	6	30.40	30.50	6	14,261	0.04%
2021/01/04	11	30.82	3	30.98	30.80	8	14,338	0.06%
2020/12/31	1	30.85	5	30.90	31.00	-4	14,232	-0.03%
2020/12/30	3	30.95	1	31.05	31.15	2	14,284	0.01%
2020/12/29	1	31.35	5	31.05	30.95	-4	14,241	-0.03%
2020/12/28	1	31.05	6	30.99	31.05	-5	14,242	-0.04%
2020/12/25	3	30.65	3	30.70	30.55	0	14,281	0.00%
2020/12/24	0	0.00	18	30.28	30.65	-18	14,304	-0.13%
2020/12/23	2	29.95	1	29.95	30.00	1	14,316	0.01%
2020/12/22	3	30.05	1	30.30	30.05	2	14,312	0.01%
2020/12/21	25	29.51	21	29.55	30.05	4	14,500	0.03%
2020/12/18	4	30.38	1	30.50	30.20	3	14,448	0.02%
2020/12/17	2	30.35	0	0.00	30.40	2	14,367	0.01%
2020/12/16	9.9	30.50	18	30.65	31.05	-8.1	14,155	-0.06%
2020/12/15	33.1	30.11	40	30.11	30.05	-6.9	14,004	-0.05%
2020/12/14	32	31.04	28.3	30.57	31.05	3.7	13,637	0.03%
2020/12/11	3	31.52	5	31.48	31.60	-2	13,407	-0.01%
2020/12/10	13.2	31.67	16	31.68	31.65	-2.9	13,431	-0.02%
2020/12/09	0	0.00	6	32.14	32.15	-6	13,358	-0.04%
2020/12/08	5	31.84	8.2	31.90	31.80	-3.2	13,298	-0.02%
2020/12/07	16	31.50	5	31.54	31.55	11	13,328	0.08%
2020/12/04	4.5	31.14	0	0.00	31.30	4.5	13,346	0.03%
2020/12/03	15	31.34	0	31.25	31.30	15	13,311	0.11%
2020/12/02	23.2	31.31	20.3	31.32	31.45	2.9	13,065	0.02%
2020/12/01	3	30.38	5	30.80	30.65	-2	12,992	-0.02%
2020/11/30	20	30.93	20	31.22	29.85	0	12,941	0.00%
2020/11/27	1	30.85	14	30.80	30.95	-13	12,362	-0.11%
2020/11/25	1	30.15	1	30.05	30.05	0	12,470	0.00%
2020/11/24	1	30.30	12	30.21	30.25	-11	12,502	-0.09%
2020/11/23	7	30.16	2	30.28	30.10	5	12,574	0.04%
2020/11/20	5	30.10	0	0.00	30.05	5	12,639	0.04%
2020/11/19	4	29.95	1	30.00	29.95	3	13,095	0.02%
2020/11/18	2	30.08	1	30.15	30.15	1	13,270	0.01%
2020/11/17	11	30.12	0	0.00	30.30	11	13,303	0.08%
2020/11/16	21	30.20	5	30.10	30.40	16	13,666	0.12%
2020/11/13	5	29.75	16	29.89	30.30	-11	13,937	-0.08%
2020/11/12	8	29.14	0	0.00	29.20	8	13,711	0.06%
2020/11/11	0	0.00	3	29.38	29.45	-3	13,805	-0.02%
2020/11/10	8	29.55	0	0.00	29.15	8	13,896	0.06%
2020/11/09	3	29.27	0	0.00	29.50	3	14,204	0.02%
2020/11/05	6	29.14	5	29.30	29.10	1	14,507	0.01%
2020/11/04	2	28.98	0	0.00	29.00	2	14,677	0.01%
2020/11/03	1	28.60	1	28.75	28.75	0	14,804	0.00%
2020/11/02	2	28.28	1	28.60	28.35	1	14,923	0.01%
2020/10/30	1	28.75	2	28.55	28.50	-1	15,195	-0.01%
2020/10/29	4	28.68	4	28.70	28.70	0	15,516	0.00%
2020/10/28	1	29.05	0	0.00	29.15	1	15,648	0.01%
2020/10/27	9	29.04	0	0.00	29.00	9	15,788	0.06%
2020/10/26	11	29.39	3	29.28	29.30	8	15,965	0.05%
2020/10/23	1	28.90	1	28.95	28.85	0	15,965	0.00%
2020/10/21	5	28.73	0	0.00	28.55	5	16,129	0.03%
2020/10/20	0	0.00	2.2	28.95	28.95	-2.2	16,591	-0.01%
2020/10/19	2	28.90	1	28.85	28.80	1	17,134	0.01%
2020/10/16	22	28.81	2.2	29.09	28.80	19.8	17,377	0.11%
2020/10/15	20	29.56	4	29.75	29.10	16	17,940	0.09%
2020/10/14	3	28.67	1	29.20	29.05	2	18,796	0.01%
2020/10/13	14	28.62	8	28.75	28.70	6	19,194	0.03%
2020/10/12	13	28.98	0	0.00	28.85	13	19,999	0.07%
2020/10/08	2.3	29.61	8	29.59	29.70	-5.7	20,058	-0.03%
2020/10/07	15	29.43	0	0.00	29.35	15	20,337	0.07%
2020/10/06	2	29.75	1	29.75	29.75	1	20,617	0.00%
2020/10/05	2	29.65	0	0.00	29.55	2	20,907	0.01%
2020/09/30	1	29.85	17	30.13	29.80	-16	21,182	-0.08%
2020/09/29	15	29.48	8	29.39	29.40	7	21,694	0.03%
2020/09/28	4	29.41	7	29.64	29.70	-3	22,677	-0.01%
2020/09/25	2	28.90	9	29.23	29.15	-7	23,163	-0.03%
2020/09/24	22	29.06	2	29.30	28.85	20	23,278	0.09%
2020/09/23	9	29.78	3	29.98	29.95	6	23,293	0.03%
2020/09/22	6	29.10	0	0.00	29.10	6	23,223	0.03%
2020/09/21	1	29.50	1	29.60	29.50	0	23,384	0.00%
2020/09/18	0	0.00	0.5	29.85	29.85	-0.5	23,772	0.00%
2020/09/17	5	29.81	5	29.83	29.65	0	24,067	0.00%
2020/09/16	7	30.20	1	30.15	30.10	6	24,572	0.02%
2020/09/15	9	29.73	1	29.70	29.75	8	24,802	0.03%
2020/09/14	1	29.70	2	29.90	30.10	-1	25,480	0.00%
2020/09/11	12.7	29.49	0	0.00	29.90	12.7	26,124	0.05%
2020/09/10	20	30.01	7	30.21	29.80	13	26,381	0.05%
2020/09/09	12	30.06	5	30.18	30.45	7	26,211	0.03%
2020/09/08	23	30.79	0	0.00	30.70	23	26,220	0.09%
2020/09/07	4.3	31.37	3	31.37	31.30	1.3	26,257	0.00%
2020/09/04	18	31.29	2	31.15	31.75	16	26,490	0.06%
2020/09/03	2	31.90	0	0.00	31.70	2	26,531	0.01%
2020/09/02	2	32.00	3	32.03	32.25	-1	26,768	0.00%
2020/09/01	11	32.21	3	32.00	32.35	8	26,957	0.03%
2020/08/31	5	31.90	2	32.65	31.90	3	26,976	0.01%
2020/08/28	8	32.68	2	32.40	32.60	6	26,817	0.02%
2020/08/27	8	33.16	1.1	33.47	33.15	6.9	26,914	0.03%
2020/08/26	3	33.53	3	33.65	33.60	0	26,905	0.00%
2020/08/25	30	33.80	26.1	33.87	34.00	3.9	26,848	0.01%
2020/08/24	2	31.75	12	32.50	32.60	-10	26,739	-0.04%
2020/08/21	8	31.36	0	0.00	31.30	8	26,576	0.03%
2020/08/20	10.3	30.97	2	30.85	30.90	8.3	26,599	0.03%
2020/08/19	45	32.84	7	32.94	32.40	38	26,146	0.15%
2020/08/18	7	34.01	5	34.45	33.90	2	25,677	0.01%
2020/08/17	13	34.44	9	34.36	34.50	4	25,642	0.02%
2020/08/14	0	0.00	8	34.96	34.75	-8	25,563	-0.03%
2020/08/13	19	35.29	10	35.40	34.85	9	25,531	0.04%
2020/08/12	1	34.10	4	34.50	34.70	-3	25,390	-0.01%
2020/08/11	4.1	33.95	6	34.12	34.00	-1.9	25,355	-0.01%
2020/08/10	12	34.35	3	34.70	34.50	9	25,399	0.04%
2020/08/07	2	34.90	9	34.94	34.90	-7	25,411	-0.03%
2020/08/06	6	34.74	2	34.73	34.95	4	25,295	0.02%
2020/08/05	21.8	35.04	17	34.96	34.90	4.8	25,235	0.02%
2020/08/04	3	34.77	19	34.76	35.00	-16	24,978	-0.06%
2020/08/03	7	33.80	6	33.86	33.85	1	24,798	0.00%
2020/07/31	7	34.64	9	34.73	34.50	-2	24,671	-0.01%
2020/07/30	2	34.55	20	34.61	34.60	-18	24,446	-0.07%
2020/07/29	3	33.75	9	33.86	33.80	-6	24,306	-0.02%
2020/07/28	5	33.45	3	33.95	33.25	2	24,304	0.01%
2020/07/27	9.2	33.63	13	33.41	33.25	-3.8	24,479	-0.02%
2020/07/24	38	34.30	8	34.72	34.10	30	24,440	0.12%
2020/07/23	6	35.42	26	35.53	35.60	-20	23,976	-0.08%
2020/07/22	5	34.30	87.5	34.18	34.25	-82.5	23,476	-0.35%
2020/07/21	7	34.09	69	34.10	33.90	-62	23,295	-0.27%
2020/07/20	54	32.78	20.3	32.92	32.95	33.7	22,719	0.15%
2020/07/17	7	35.74	2	35.75	35.80	5	21,717	0.02%
2020/07/16	13	35.73	30	35.65	36.00	-17	21,458	-0.08%
2020/07/15	5	34.21	1	34.65	34.05	4	20,700	0.02%
2020/07/14	5	33.93	5	33.90	34.10	0	20,543	0.00%
2020/07/13	5	33.90	26	33.81	34.20	-21	20,361	-0.10%
2020/07/10	17	32.86	41.1	33.28	32.55	-24.1	20,175	-0.12%
2020/07/09	21	33.66	1	34.25	33.40	20	20,251	0.10%
2020/07/08	14	33.17	21	33.87	33.45	-7	19,957	-0.04%
2020/07/07	37	35.56	30.3	34.78	34.50	6.7	19,252	0.03%
2020/07/06	21	38.16	10.3	38.20	38.65	10.7	18,297	0.06%
2020/07/03	5	37.40	2	37.25	37.20	3	17,841	0.02%
2020/07/02	0	0.00	20	37.06	37.15	-20	17,796	-0.11%
2020/07/01	25	36.89	6.3	36.79	36.80	18.7	17,701	0.11%
2020/06/30	5	35.86	8	35.90	35.80	-3	17,522	-0.02%
2020/06/29	10	35.48	13	35.39	35.65	-3	17,474	-0.02%
2020/06/24	8	35.92	9	35.91	35.65	-1	17,243	-0.01%
2020/06/23	13	35.84	17.2	35.59	36.00	-4.2	17,191	-0.02%
2020/06/22	6	34.96	2	34.93	34.80	4	17,223	0.02%
2020/06/19	12	34.63	14	34.79	34.65	-2	16,876	-0.01%
2020/06/18	10	33.82	19.3	33.52	34.00	-9.3	16,268	-0.06%
2020/06/17	4	32.20	16.3	32.02	32.25	-12.3	15,614	-0.08%
2020/06/16	2	31.35	37.4	31.38	31.45	-35.4	15,581	-0.23%
2020/06/15	16	31.18	5	31.42	31.10	11	15,850	0.07%
2020/06/12	11	30.15	22	30.42	30.70	-11	15,963	-0.07%
2020/06/11	10	31.12	8	31.48	30.65	2	16,131	0.01%
2020/06/10	6	31.42	5	31.39	31.45	1	16,046	0.01%
2020/06/09	18	31.12	16.7	31.21	31.15	1.3	16,115	0.01%
2020/06/08	5	29.90	57.5	30.07	30.45	-52.5	16,095	-0.33%
2020/06/05	2	29.90	27	29.94	29.80	-25	15,920	-0.16%
2020/06/04	0.9	29.70	14.1	29.80	29.85	-13.2	15,885	-0.08%
2020/06/03	7	29.60	6	29.68	29.55	1	15,994	0.01%
2020/06/02	4	29.13	4	29.20	29.15	0	15,975	0.00%
2020/06/01	3	28.65	7	28.94	29.00	-4	15,911	-0.03%
2020/05/29	4.9	28.26	5	28.36	28.60	-0.1	15,862	0.00%
2020/05/28	6	28.80	6	28.63	28.50	0	15,593	0.00%
2020/05/27	0	0.00	7	28.44	28.60	-7	15,671	-0.04%
2020/05/26	0	0.00	9	28.29	28.20	-9	15,660	-0.06%
2020/05/25	3	27.93	11.3	28.20	28.20	-8.3	15,661	-0.05%
2020/05/22	1	28.20	0	0.00	28.40	1	15,642	0.01%
2020/05/21	2.4	28.29	4	28.36	28.35	-1.6	15,516	-0.01%
2020/05/20	5	28.48	2	28.50	28.15	3	15,471	0.02%
2020/05/19	2	28.30	2	28.10	28.30	0	15,304	0.00%
2020/05/18	7	27.56	1	27.55	27.55	6	15,109	0.04%
2020/05/15	1	28.00	0	0.00	28.10	1	14,963	0.01%
2020/05/14	2	27.95	2	27.93	27.95	0	14,826	0.00%
2020/05/13	5	27.47	1	27.40	27.55	4	14,627	0.03%
2020/05/12	4	27.61	1	27.45	27.50	3	14,527	0.02%
2020/05/11	22	27.99	3	27.87	27.80	19	14,438	0.13%
2020/05/08	2	27.55	1	27.45	27.45	1	14,348	0.01%
2020/05/07	1	27.70	0	0.00	27.70	1	14,148	0.01%
2020/05/06	14	27.85	1	27.80	27.80	13	14,116	0.09%
2020/05/05	0	0.00	5.8	27.88	27.75	-5.8	14,084	-0.04%
2020/05/04	7	27.54	37	27.51	27.85	-30	14,076	-0.21%
2020/04/30	1	28.25	12	28.18	28.25	-11	14,023	-0.08%
2020/04/29	29	27.59	39	27.39	27.70	-10	13,812	-0.07%
2020/04/28	31	26.75	4	26.73	26.90	27	13,693	0.20%
2020/04/27	5	26.52	27	26.47	26.50	-22	14,075	-0.16%
2020/04/24	1	26.00	30	26.00	26.00	-29	14,009	-0.21%
2020/04/23	0	0.00	44	25.99	26.00	-44	14,093	-0.31%
2020/04/22	8	25.32	0	0.00	25.55	8	14,082	0.06%
2020/04/21	80	25.47	51	25.49	25.30	29	14,140	0.21%
2020/04/20	1	26.10	0	0.00	26.00	1	14,000	0.01%
2020/04/17	6	26.35	5	26.31	26.05	1	13,943	0.01%
2020/04/16	5	26.19	4	26.10	26.20	1	13,857	0.01%
2020/04/15	16.5	26.38	3	26.48	26.50	13.5	13,799	0.10%
2020/04/14	8	26.63	50	26.73	26.70	-42	13,667	-0.31%
2020/04/13	1	25.60	0	0.00	25.65	1	13,389	0.01%
2020/04/10	0	0.00	1	25.20	25.25	-1	13,364	-0.01%
2020/04/09	10	25.16	2	25.30	25.05	8	13,461	0.06%
2020/04/08	11	25.13	2	25.20	25.10	9	13,400	0.07%
2020/04/07	3	25.42	5	25.36	25.20	-2	13,319	-0.02%
2020/04/06	2	25.10	2.4	25.09	25.15	-0.4	13,189	0.00%
2020/04/01	0	0.00	4	24.43	24.40	-4	12,942	-0.03%
2020/03/31	0	0.00	13	24.20	24.50	-13	12,762	-0.10%
2020/03/30	1	23.70	4.6	23.60	23.85	-3.6	12,531	-0.03%
2020/03/27	20	23.86	12	24.23	23.75	8	12,401	0.06%
2020/03/26	34	24.14	27	24.06	24.00	7	12,097	0.06%
2020/03/25	5	23.20	3	23.20	23.20	2	11,530	0.02%
2020/03/24	3	20.70	11	20.86	21.10	-8	11,524	-0.07%
2020/03/23	17	19.31	2	18.95	19.20	15	11,424	0.13%
2020/03/20	3	20.12	5	20.40	20.40	-2	11,436	-0.02%
2020/03/19	7	19.16	0	0.00	18.65	7	11,212	0.06%
2020/03/18	6	20.36	1	20.85	20.10	5	10,953	0.05%
2020/03/17	20	21.24	9	20.92	20.80	11	10,800	0.10%
2020/03/16	7	22.51	0	0.00	22.15	7	10,897	0.06%
2020/03/13	6	22.10	2	22.20	23.00	4	10,808	0.04%
2020/03/12	31	23.38	89	23.61	23.65	-58	10,546	-0.55%
2020/03/11	6	25.07	3	24.90	24.70	3	10,399	0.03%
2020/03/10	10	24.35	14	25.02	25.05	-4	10,345	-0.04%
2020/03/09	43.2	25.48	5	25.45	25.30	38.2	10,423	0.37%
2020/03/06	65	26.32	0	0.00	26.25	65	10,701	0.61%
2020/03/05	0	0.00	3	27.30	27.20	-3	10,607	-0.03%
2020/03/04	0	0.00	12	27.08	27.20	-12	10,769	-0.11%
2020/03/03	1	26.90	29	27.13	26.90	-28	10,713	-0.26%
2020/03/02	1	26.35	0	0.00	26.55	1	10,732	0.01%
2020/02/27	0	0.00	2.3	27.27	27.05	-2.3	10,841	-0.02%
2020/02/26	2	26.95	0	0.00	27.10	2	10,759	0.02%
2020/02/25	15	27.15	0	0.00	27.25	15	10,791	0.14%
2020/02/21	0	0.00	3	27.80	27.90	-3	10,999	-0.03%
2020/02/17	6	27.85	0	0.00	27.60	6	12,063	0.05%
2020/02/14	3	28.30	0	28.25	28.30	3	12,350	0.02%
2020/02/07	2	28.15	9	28.25	28.25	-7	13,396	-0.05%
2020/02/06	0	0.00	20	28.30	28.25	-20	13,598	-0.15%
2020/02/05	0	0.00	13	27.69	27.80	-13	13,831	-0.09%
2020/02/04	0	0.00	4	27.34	28.00	-4	13,873	-0.03%
2020/02/03	21	26.90	6	26.83	27.00	15	14,180	0.11%
2020/01/31	7	27.56	20	27.56	27.25	-13	14,150	-0.09%
2020/01/30	32	27.26	84	27.37	27.20	-52	14,227	-0.37%
2020/01/20	2	29.30	4	29.40	29.40	-2	13,968	-0.01%
2020/01/17	3	29.10	22.2	29.43	29.30	-19.2	14,035	-0.14%
2020/01/16	3	28.80	15	28.80	28.90	-12	14,048	-0.09%
2020/01/15	1	29.00	1	29.15	28.90	0	14,243	0.00%
2020/01/14	3	28.60	0	0.00	28.85	3	14,230	0.02%
2020/01/10	10	28.55	1	28.75	28.75	9	14,387	0.06%
2020/01/09	1	28.30	2	28.60	28.70	-1	14,426	-0.01%
2020/01/08	10	28.16	2	28.30	28.10	8	14,552	0.05%
2020/01/07	2	28.30	2	28.40	28.50	0	14,568	0.00%
2020/01/06	1	28.10	2	28.08	28.00	-1	14,593	-0.01%
2020/01/03	0	0.00	4	28.44	28.30	-4	14,687	-0.03%
2020/01/02	2	28.35	0	0.00	28.40	2	14,707	0.01%
2019/12/31	11	28.36	0	0.00	28.35	11	14,712	0.07%
2019/12/30	5	28.59	1	28.60	28.60	4	14,838	0.03%
2019/12/27	1	28.80	0	28.80	28.90	1	14,891	0.01%
2019/12/26	6.9	28.90	0.6	28.90	28.90	6.3	14,936	0.04%
2019/12/25	11	28.92	1	29.20	29.10	10	15,064	0.07%
2019/12/24	4	28.76	4.1	29.09	28.70	-0.1	15,224	0.00%
2019/12/20	4	29.66	2.9	29.68	29.50	1.1	15,401	0.01%
2019/12/19	0	0.00	2	29.75	29.75	-2	15,800	-0.01%
2019/12/17	1	29.80	2	29.80	29.80	-1	16,488	-0.01%
2019/12/16	1	29.40	16	29.35	29.30	-15	16,446	-0.09%
2019/12/13	0	0.00	2.2	29.70	29.85	-2.2	16,464	-0.01%
2019/12/12	0	0.00	0.1	29.45	29.60	-0.1	16,528	0.00%
2019/12/11	1	29.95	15	29.81	29.50	-14	16,473	-0.08%
2019/12/10	3	29.10	3	29.30	29.45	0	16,087	0.00%
2019/12/09	1	29.10	5.7	29.17	29.20	-4.7	16,067	-0.03%
2019/12/06	1	29.15	8.2	29.45	29.20	-7.2	16,193	-0.04%
2019/12/05	3	29.05	8	29.00	29.00	-5	16,010	-0.03%
2019/12/04	1	28.90	2	28.85	29.00	-1	16,134	-0.01%
2019/12/03	3	28.40	54	28.71	28.90	-51	16,043	-0.32%
2019/12/02	5	27.63	10.6	27.66	27.80	-5.6	15,582	-0.04%
2019/11/29	18	27.84	6	27.83	27.70	12	15,501	0.08%
2019/11/28	19	28.60	3	28.55	28.55	16	15,398	0.10%
2019/11/27	3	28.95	0	0.00	29.00	3	15,720	0.02%
2019/11/26	10	28.70	0	0.00	28.90	10	15,593	0.06%
2019/11/25	15	28.85	1	29.35	28.95	14	15,329	0.09%
2019/11/21	32	29.01	10.2	29.04	29.10	21.8	15,428	0.14%
2019/11/20	2	29.25	1	29.45	29.40	1	15,357	0.01%
2019/11/19	0	0.00	2	29.10	29.25	-2	15,375	-0.01%
2019/11/18	0	0.00	1	29.00	29.00	-1	15,283	-0.01%
2019/11/15	5	28.87	32.1	29.03	28.65	-27.1	15,348	-0.18%
2019/11/14	1	28.40	2	28.37	28.45	-1	14,816	-0.01%
2019/11/13	1	28.10	25	28.37	28.15	-24	14,716	-0.16%
2019/11/12	0	0.00	2	27.85	27.80	-2	14,432	-0.01%
2019/11/11	0	0.00	2.5	28.24	27.90	-2.5	14,370	-0.02%
2019/11/08	6	28.36	7	27.97	28.35	-1	14,454	-0.01%
2019/11/07	3	27.58	2.1	27.47	27.40	0.9	14,066	0.01%
2019/11/06	21	27.14	19	27.05	27.25	2	13,955	0.01%
2019/11/05	26	28.15	8	28.03	27.85	18	13,638	0.13%
2019/11/04	5	28.22	9.3	28.34	28.40	-4.3	13,530	-0.03%
2019/11/01	1	28.00	1.6	27.98	28.00	-0.6	13,342	0.00%
2019/10/31	5.6	27.72	13	27.97	27.95	-7.4	13,405	-0.06%
2019/10/30	3	27.43	3	27.53	27.45	0	13,076	0.00%
2019/10/29	53	27.61	27	27.82	27.40	26	13,054	0.20%
2019/10/28	30	27.80	2	27.60	27.80	28	12,961	0.22%
2019/10/25	2	27.40	1	27.35	27.50	1	12,842	0.01%
2019/10/24	1	27.40	7.1	27.39	27.35	-6.1	12,854	-0.05%
2019/10/23	3	27.15	6	27.05	27.20	-3	12,839	-0.02%
2019/10/22	2	26.85	20	26.90	26.85	-18	12,684	-0.14%
2019/10/21	0	0.00	5	26.67	26.70	-5	12,887	-0.04%
2019/10/18	3	26.35	0	0.00	26.35	3	13,179	0.02%
2019/10/17	5	26.40	0.1	26.35	26.50	4.9	13,667	0.04%
2019/10/16	0	0.00	42	26.28	26.50	-42	13,844	-0.30%
2019/10/15	4	26.26	6	26.36	26.20	-2	13,844	-0.01%
2019/10/14	4	26.29	2	26.30	26.30	2	13,859	0.01%
2019/10/09	0	0.00	5	26.35	26.10	-5	13,797	-0.04%
2019/10/08	7	26.41	8	26.29	26.25	-1	13,737	-0.01%
2019/10/07	3	26.25	7	26.19	26.20	-4	13,745	-0.03%
2019/10/04	0	0.00	53	26.31	26.15	-53	13,782	-0.38%
2019/10/03	2	25.85	3	25.70	25.90	-1	13,608	-0.01%
2019/10/02	0	0.00	2	25.60	25.50	-2	13,621	-0.01%
2019/10/01	2	25.70	8	25.64	25.70	-6	13,533	-0.04%
2019/09/27	42	25.20	0	0.00	25.05	42	13,417	0.31%
2019/09/26	8	26.08	4	26.01	26.00	4	13,272	0.03%
2019/09/25	3	25.90	6	26.08	26.20	-3	13,181	-0.02%
2019/09/24	7	26.29	17	26.36	26.10	-10	13,081	-0.08%
2019/09/23	6	26.18	61.1	25.90	26.00	-55.1	12,571	-0.44%
2019/09/20	4	25.20	4	25.28	25.20	0	12,048	0.00%
2019/09/19	3	25.20	21	25.23	25.15	-18	11,799	-0.15%
2019/09/18	6	25.08	31	25.09	25.15	-25	11,715	-0.21%
2019/09/17	0	0.00	15	24.91	24.90	-15	11,552	-0.13%
2019/09/16	3	24.58	210.1	24.20	24.50	-207.1	11,464	-1.81%	大賣/鉅額交易
2019/09/12	8	24.75	6	24.75	24.60	2	11,424	0.02%
2019/09/10	3	25.08	3	25.00	25.10	0	11,467	0.00%
2019/09/09	18	25.00	3	25.00	25.00	15	11,287	0.13%
2019/09/06	6	24.95	9	25.10	25.00	-3	11,269	-0.03%
2019/09/05	4	24.85	0	0.00	24.85	4	11,122	0.04%
2019/09/04	3	24.75	3	24.85	24.85	0	11,087	0.00%
2019/09/03	3	24.85	7	24.83	24.75	-4	11,124	-0.04%
2019/09/02	0	0.00	5	24.94	24.80	-5	11,532	-0.04%
2019/08/30	0	0.00	28	24.79	24.90	-28	11,450	-0.24%
2019/08/28	3	24.40	0	0.00	24.35	3	11,218	0.03%
2019/08/27	2.1	24.40	5	24.37	24.40	-2.9	11,426	-0.03%
2019/08/26	1	23.95	1	23.95	24.30	0	12,069	0.00%
2019/08/23	0	0.00	5	24.46	24.50	-5	11,948	-0.04%
2019/08/22	0	0.00	2	24.45	24.55	-2	11,966	-0.02%
2019/08/21	0	0.00	3	24.28	24.35	-3	12,028	-0.02%
2019/08/20	9	24.09	26	24.18	24.25	-17	11,908	-0.14%
2019/08/19	3	23.70	3	23.70	23.70	0	11,779	0.00%
2019/08/15	1	23.30	0	0.00	23.50	1	11,715	0.01%
2019/08/14	1	23.60	0	0.00	23.55	1	11,736	0.01%
2019/08/13	0	0.00	16	23.20	23.35	-16	11,695	-0.14%
2019/08/12	4	22.49	3.6	22.63	22.50	0.4	11,628	0.00%
2019/08/08	2	22.40	1	22.50	22.40	1	11,803	0.01%
2019/08/07	13	22.30	0	0.00	22.30	13	11,897	0.11%
2019/08/06	11	22.07	1	21.90	22.30	10	12,198	0.08%
2019/08/05	9	22.57	2	22.75	22.45	7	12,441	0.06%
2019/08/02	51	22.79	0	0.00	22.80	51	12,476	0.41%
2019/08/01	1	23.10	15	23.17	23.25	-14	12,473	-0.11%
2019/07/31	1	23.40	10	23.15	23.30	-9	12,473	-0.07%
2019/07/30	0	0.00	4	23.73	23.55	-4	12,454	-0.03%
2019/07/29	2	23.20	7	23.20	23.45	-5	12,455	-0.04%
2019/07/26	2	23.45	7	23.41	23.40	-5	12,371	-0.04%
2019/07/25	2	23.98	0	0.00	23.85	2	12,380	0.02%
2019/07/23	20	24.30	0	0.00	24.40	20	12,412	0.16%
2019/07/22	142	23.90	0.2	23.70	23.70	141.8	12,132	1.17%	大買/鉅額交易
2019/07/19	7	25.31	23	25.25	25.30	-16	11,735	-0.14%
2019/07/18	3	25.08	37.1	25.10	25.10	-34.1	11,203	-0.30%
2019/07/17	10	25.05	80	25.10	25.00	-70	11,151	-0.63%
2019/07/15	51	25.05	3	25.07	25.05	48	11,285	0.43%
2019/07/12	2	25.10	0	0.00	25.05	2	11,573	0.02%
2019/07/11	2	24.85	21.1	24.99	24.90	-19.1	11,869	-0.16%
2019/07/10	0	0.00	1.5	24.63	24.75	-1.5	12,204	-0.01%
2019/07/09	3	24.50	3	24.35	24.35	0	12,318	0.00%
2019/07/08	0	0.00	14	24.50	24.50	-14	12,482	-0.11%
2019/07/05	3	24.20	0	0.00	24.15	3	12,679	0.02%
2019/07/04	0	0.00	3	24.25	24.30	-3	12,992	-0.02%
2019/07/03	0	0.00	0.2	24.10	24.15	-0.2	13,292	0.00%
2019/07/02	0.2	24.10	1	24.15	24.15	-0.8	13,840	-0.01%
2019/07/01	0.5	24.25	0	0.00	24.30	0.5	14,354	0.00%
2019/06/27	4	24.20	15	24.19	24.30	-11	14,990	-0.07%
2019/06/26	0	0.00	10	24.10	24.10	-10	15,236	-0.07%
2019/06/25	5	23.93	0	0.00	23.90	5	15,637	0.03%
2019/06/24	8.4	23.98	13	23.98	24.00	-4.6	17,063	-0.03%
2019/06/21	0	0.00	8	24.05	23.95	-8	18,037	-0.04%
2019/06/20	0	0.00	3	24.10	23.95	-3	18,336	-0.02%
2019/06/19	0	0.00	3.1	23.98	24.05	-3.1	18,417	-0.02%
2019/06/18	5	23.59	0	0.00	23.80	5	18,355	0.03%
2019/06/14	4	23.60	0	0.00	23.75	4	18,554	0.02%
2019/06/12	0	0.00	13.1	23.99	23.90	-13.1	18,891	-0.07%
2019/06/10	32	23.89	35.1	24.10	24.10	-3.1	18,880	-0.02%
2019/06/06	0	0.00	12	22.94	22.85	-12	18,457	-0.07%
2019/06/05	0	0.00	1	22.95	22.95	-1	18,424	-0.01%
2019/06/03	5	21.94	9	22.34	22.15	-4	18,382	-0.02%
2019/05/31	43	22.06	36	22.19	22.50	7	18,145	0.04%
2019/05/30	1	23.45	1	23.55	23.40	0	17,344	0.00%
2019/05/29	23	23.16	5	23.22	23.10	18	17,420	0.10%
2019/05/27	0	0.00	1	23.00	23.05	-1	17,195	-0.01%
2019/05/24	4	23.20	2	23.10	22.95	2	17,216	0.01%
2019/05/23	5	22.94	0	0.00	23.10	5	17,142	0.03%
2019/05/22	2	22.88	0	0.00	22.95	2	17,059	0.01%
2019/05/21	0	0.00	2	22.65	22.95	-2	17,077	-0.01%
2019/05/20	5	22.66	0	0.00	22.65	5	16,949	0.03%
2019/05/17	0	0.00	13	22.63	22.55	-13	16,891	-0.08%
2019/05/16	5	23.01	3	23.05	23.00	2	16,731	0.01%
2019/05/15	3	23.30	6.2	23.55	23.50	-3.2	16,585	-0.02%
2019/05/14	2	22.90	9	22.87	23.20	-7	16,539	-0.04%
2019/05/13	106	23.26	87	23.62	23.05	19	16,265	0.12%	大買/
2019/05/10	8	24.61	20.2	24.45	24.55	-12.2	15,941	-0.08%
2019/05/09	9	24.84	5	24.75	24.55	4	15,889	0.03%
2019/05/08	7	25.35	7	25.33	25.45	0	15,766	0.00%
2019/05/07	1	25.30	6	25.16	25.50	-5	15,905	-0.03%
2019/05/06	7	24.95	19	25.02	24.90	-12	16,503	-0.07%
2019/05/03	5	25.65	4	25.65	25.65	1	16,426	0.01%
2019/05/02	10	25.67	4	25.62	25.55	6	16,404	0.04%
2019/04/30	6	25.23	8	25.25	25.60	-2	16,271	-0.01%
2019/04/29	11	24.75	6	24.91	24.95	5	16,103	0.03%
2019/04/26	8	25.21	3	25.15	25.25	5	16,098	0.03%
2019/04/25	5	25.28	0	0.00	25.35	5	16,093	0.03%
2019/04/24	3	25.35	6	25.28	25.25	-3	16,042	-0.02%
2019/04/23	6.9	24.88	20	24.84	25.25	-13.1	16,059	-0.08%
2019/04/22	10	25.18	7	25.09	25.15	3	15,843	0.02%
2019/04/19	4	25.49	10	25.37	25.35	-6	15,637	-0.04%
2019/04/18	11	25.87	5	26.10	25.70	6	15,442	0.04%
2019/04/17	11.6	26.29	32	26.13	25.75	-20.4	15,131	-0.14%
2019/04/16	26	25.85	29	25.94	26.00	-3	14,747	-0.02%
2019/04/15	1	25.35	2	25.40	25.45	-1	14,327	-0.01%
2019/04/12	5	25.30	63	25.20	25.20	-58	14,136	-0.41%
2019/04/11	13	25.26	5.4	25.31	25.25	7.6	13,960	0.05%
2019/04/10	2	24.85	32.1	25.08	25.15	-30.1	13,627	-0.22%
2019/04/09	17	24.94	12	24.91	24.90	5	13,305	0.04%
2019/04/08	9	25.00	10	25.07	25.10	-1	12,986	-0.01%
2019/04/03	10	24.55	43	24.56	24.60	-33	12,377	-0.27%
2019/04/02	19	24.07	33.6	24.12	24.15	-14.6	11,849	-0.12%
2019/04/01	17	23.90	9	23.91	23.95	8	11,455	0.07%
2019/03/29	12	23.75	7	23.79	23.70	5	11,079	0.05%
2019/03/28	12	23.74	64	23.79	23.75	-52	10,799	-0.48%
2019/03/27	17	23.81	32	23.82	23.75	-15	10,385	-0.14%
2019/03/26	21	22.74	52	22.90	22.95	-31	8,924	-0.35%
2019/03/25	3	21.87	33	22.14	22.25	-30	7,985	-0.38%
2019/03/22	4	21.64	32	21.65	21.75	-28	7,552	-0.37%
2019/03/21	0	0.00	20	21.55	21.50	-20	7,375	-0.27%
2019/03/20	1	21.35	11	21.43	21.45	-10	7,320	-0.14%
2019/03/19	8	21.39	10	21.40	21.40	-2	7,288	-0.03%
2019/03/18	13	20.82	9	21.03	21.10	4	7,127	0.06%
2019/03/15	9	20.86	1	21.05	20.70	8	7,122	0.11%
2019/03/14	6	21.22	15	21.42	21.20	-9	6,784	-0.13%
2019/03/13	12	20.88	2	21.00	21.00	10	6,751	0.15%
2019/03/12	6.3	20.88	0	0.00	20.95	6.3	6,778	0.09%
2019/03/11	6	20.62	4	20.68	20.65	2	6,805	0.03%
2019/03/08	9	20.78	0	0.00	20.65	9	6,954	0.13%
2019/03/07	3	21.05	7	20.93	21.00	-4	6,980	-0.06%
2019/03/04	3	21.03	0	0.00	21.25	3	7,118	0.04%
2019/02/27	2	21.35	5.1	21.35	21.35	-3.1	7,021	-0.04%
2019/02/26	0	0.00	8	21.38	21.30	-8	6,949	-0.12%
2019/02/25	2	21.30	5	21.25	21.40	-3	6,886	-0.04%
2019/02/22	5.4	21.29	10	21.35	21.30	-4.6	6,911	-0.07%
2019/02/21	9	21.21	0	0.00	21.15	9	6,981	0.13%
2019/02/20	2	21.10	0	0.00	21.20	2	7,015	0.03%
2019/02/19	1	21.20	0.2	21.15	21.15	0.8	7,018	0.01%
2019/02/18	0	0.00	10	21.00	21.10	-10	7,180	-0.14%
2019/02/15	12.3	21.17	0	0.00	21.00	12.3	7,222	0.17%
2019/02/14	20	21.10	2	21.10	21.00	18	7,261	0.25%
2019/02/13	11	21.12	47	21.15	21.15	-36	7,309	-0.49%
2019/02/12	5	21.24	4.3	21.18	21.10	0.7	7,220	0.01%
2019/02/11	5.5	21.25	5	21.32	21.30	0.5	7,158	0.01%
2019/01/30	12	21.00	17	21.11	21.10	-5	7,106	-0.07%
2019/01/29	5	20.96	8	20.98	21.00	-3	7,104	-0.04%
2019/01/28	52	21.10	4	21.33	21.30	48	7,115	0.67%
2019/01/25	14	21.00	31.1	21.05	21.30	-17.1	7,064	-0.24%
2019/01/24	0	0.00	26	20.20	20.50	-26	6,412	-0.41%
2019/01/23	5	19.90	1	19.90	20.00	4	6,466	0.06%
2019/01/22	0	0.00	12	20.00	20.00	-12	6,447	-0.19%
2019/01/21	2.2	20.09	18	20.14	20.00	-15.8	6,511	-0.24%
2019/01/18	10	19.95	4	20.09	20.10	6	6,609	0.09%
2019/01/17	1	19.75	1	19.70	19.80	0	6,717	0.00%
2019/01/16	6	19.76	1	19.75	19.75	5	6,767	0.07%
2019/01/15	10	19.48	12	19.61	19.70	-2	6,793	-0.03%
2019/01/14	2	19.35	3	19.32	19.40	-1	6,741	-0.01%
2019/01/11	4	19.31	5	19.40	19.35	-1	6,793	-0.01%
2019/01/08	5	19.00	0	0.00	19.00	5	6,849	0.07%
2019/01/07	1	19.00	50	19.15	19.15	-49	6,925	-0.71%
2019/01/04	2	18.75	0	0.00	18.75	2	7,115	0.03%
2019/01/03	20	18.88	10	18.90	18.95	10	7,581	0.13%
2019/01/02	0	0.00	2	19.25	18.90	-2	7,684	-0.03%
2018/12/28	0	0.00	9	19.14	19.10	-9	7,901	-0.11%
2018/12/27	10	19.10	2	19.10	18.95	8	8,246	0.10%
2018/12/26	2	18.75	0	0.00	18.80	2	8,352	0.02%
2018/12/25	8	18.80	0	0.00	18.75	8	8,407	0.10%
2018/12/24	1	19.30	18	19.29	19.25	-17	8,467	-0.20%
2018/12/22	2.7	18.71	4	18.70	18.70	-1.3	8,431	-0.02%
2018/12/19	7	18.85	0	0.00	18.80	7	8,549	0.08%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/17	1	19.05	0.5	19.15	19.10	0.5	8,654	0.01%
2018/12/13	5	19.05	11	19.22	19.25	-6	8,785	-0.07%
2018/12/12	5	18.85	1	19.00	19.10	4	9,116	0.04%
2018/12/11	0	0.00	3	18.68	18.60	-3	9,268	-0.03%
2018/12/10	1	18.80	0	0.00	18.85	1	9,419	0.01%
2018/12/07	0	0.00	1	19.20	19.10	-1	9,415	-0.01%
2018/12/06	5	19.05	0	0.00	19.00	5	9,480	0.05%
2018/12/05	15	19.70	0	0.00	19.70	15	9,434	0.16%
2018/12/04	6.2	20.11	8	20.06	20.15	-1.8	9,642	-0.02%
2018/12/03	0	0.00	5	20.08	20.10	-5	9,660	-0.05%
2018/11/30	5.3	19.65	0	0.00	19.55	5.3	9,500	0.06%
2018/11/29	1	19.60	7	19.61	19.55	-6	9,462	-0.06%
2018/11/27	1	19.05	13.9	19.21	19.45	-12.9	9,359	-0.14%
2018/11/26	2.3	18.86	0	0.00	18.95	2.3	9,379	0.02%
2018/11/22	5	18.95	15	18.92	18.95	-10	9,425	-0.11%
2018/11/21	0	0.00	2	18.75	18.80	-2	9,487	-0.02%
2018/11/20	5	19.20	0	0.00	19.15	5	9,480	0.05%
2018/11/19	0.3	19.70	20	19.55	19.70	-19.7	9,441	-0.21%
2018/11/15	0	0.00	8.5	19.06	19.30	-8.5	9,380	-0.09%
2018/11/12	2.3	19.05	2	19.00	19.05	0.3	9,272	0.00%
2018/11/09	1	18.55	0	0.00	18.65	1	9,244	0.01%
2018/11/07	0.3	18.85	1	18.75	18.85	-0.7	9,384	-0.01%
2018/11/06	5	18.40	1	18.40	18.50	4	9,524	0.04%
2018/11/05	1	18.40	0	0.00	18.65	1	9,450	0.01%
2018/11/02	2	18.48	1	18.60	18.55	1	9,374	0.01%
2018/10/31	0	0.00	5	18.40	18.90	-5	9,220	-0.05%
2018/10/30	1	18.05	3.1	18.10	18.00	-2.1	9,115	-0.02%
2018/10/26	5.4	17.98	4.1	18.08	18.20	1.4	9,224	0.01%
2018/10/24	0	0.00	3	17.90	17.85	-3	9,787	-0.03%
2018/10/23	0.3	17.60	0	0.00	17.60	0.3	9,879	0.00%
2018/10/18	0	0.00	3	17.45	17.55	-3	10,128	-0.03%
2018/10/17	1	17.80	0	0.00	17.55	1	10,214	0.01%
2018/10/16	2	17.60	2.1	17.80	17.50	-0.1	10,373	0.00%
2018/10/15	0	0.00	0.4	17.90	17.75	-0.4	10,421	0.00%
2018/10/12	9	17.30	4	17.25	17.90	5	10,633	0.05%
2018/10/11	28	17.22	0	0.00	17.00	28	10,687	0.26%
2018/10/09	28.2	18.24	0	0.00	18.20	28.2	10,898	0.26%
2018/10/08	24	18.24	6	18.23	18.25	18	10,918	0.16%
2018/10/05	12.1	18.78	231	18.71	18.65	-218.9	10,818	-2.02%	大賣/鉅額交易
2018/10/04	1	19.55	1	19.55	19.50	0	10,568	0.00%
2018/10/03	0.2	19.90	0	0.00	19.75	0.2	10,558	0.00%
2018/10/01	3	19.95	0	0.00	19.90	3	10,760	0.03%
2018/09/28	10	20.04	1	19.95	19.90	9	10,955	0.08%
2018/09/26	5	19.92	0	0.00	19.85	5	11,740	0.04%
2018/09/25	6	19.78	0	0.00	19.95	6	11,850	0.05%
2018/09/20	2	19.70	1	19.75	19.70	1	11,897	0.01%
2018/09/19	0	0.00	310.8	19.75	19.75	-310.8	12,040	-2.58%	大賣/鉅額交易
2018/09/18	16	19.71	2	19.60	19.55	14	12,009	0.12%
2018/09/17	10	20.14	2	20.10	20.10	8	11,833	0.07%
2018/09/14	42	20.15	15	20.22	20.50	27	11,705	0.23%
2018/09/13	7	20.34	0.3	20.60	20.40	6.7	11,559	0.06%
2018/09/12	2.4	20.29	2	20.30	20.20	0.4	11,603	0.00%
2018/09/11	5	20.53	0	0.00	20.50	5	11,681	0.04%
2018/09/10	13.7	21.05	2	21.30	20.20	11.7	11,925	0.10%
2018/09/07	3	21.18	9.5	21.30	21.20	-6.5	11,970	-0.05%
2018/09/05	16	21.45	0	0.00	21.45	16	12,140	0.13%
2018/09/04	1	21.60	0	0.00	21.60	1	12,217	0.01%
2018/09/03	2	21.65	0	0.00	21.60	2	12,343	0.02%
2018/08/31	1	21.50	1	21.60	21.75	0	12,387	0.00%
2018/08/30	1	21.75	1	21.80	21.70	0	12,372	0.00%
2018/08/29	1.2	21.65	2.9	21.70	21.70	-1.7	12,476	-0.01%
2018/08/28	8	21.48	3	21.45	21.45	5	12,600	0.04%
2018/08/27	2.6	21.35	6	21.31	21.35	-3.4	12,847	-0.03%
2018/08/24	1	21.25	3.4	21.32	21.30	-2.4	12,975	-0.02%
2018/08/23	0	0.00	1	21.40	21.45	-1	13,335	-0.01%
2018/08/22	1	21.35	17	21.30	21.35	-16	13,642	-0.12%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/20	3	21.22	0	0.00	21.20	3	13,840	0.02%
2018/08/17	16.5	21.40	0	0.00	21.20	16.5	13,924	0.12%
2018/08/16	15	21.35	5	21.40	21.35	10	13,968	0.07%
2018/08/15	2	21.65	0	0.00	21.55	2	14,117	0.01%
2018/08/14	9	21.66	1	21.60	21.65	8	14,316	0.06%
2018/08/13	6	22.08	1	22.05	21.85	5	14,557	0.03%
2018/08/10	2	22.33	1	22.35	22.40	1	14,547	0.01%
2018/08/09	16.5	22.35	0	0.00	22.35	16.5	14,676	0.11%
2018/08/08	1	22.40	0	0.00	22.40	1	14,989	0.01%
2018/08/07	1	22.40	2	22.40	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	11	22.20	3	22.25	22.30	8	15,806	0.05%
2018/08/02	5	22.23	10	22.27	22.10	-5	16,078	-0.03%
2018/08/01	10	22.23	132	22.24	22.35	-122	16,048	-0.76%	大賣/鉅額交易
2018/07/31	2	23.60	21	23.62	23.65	-19	15,791	-0.12%
2018/07/30	3	23.40	8	23.40	23.40	-5	15,655	-0.03%
2018/07/26	4	22.94	0.1	23.15	23.15	3.9	15,728	0.03%
2018/07/25	7	23.08	2	23.15	23.05	5	15,648	0.03%
2018/07/23	79	23.04	0	0.00	22.90	79	15,822	0.50%
2018/07/20	17	23.50	59	23.52	23.25	-42	15,862	-0.26%
2018/07/19	21	23.65	31	23.63	23.55	-10	16,044	-0.06%
2018/07/18	29	23.72	37	23.71	23.70	-8	15,892	-0.05%
2018/07/17	4	23.55	96	23.74	23.80	-92	15,644	-0.59%
2018/07/16	9	22.59	16	22.72	22.70	-7	15,094	-0.05%
2018/07/13	7	21.99	53	22.15	22.35	-46	15,059	-0.31%
2018/07/12	2	21.95	1	21.90	21.80	1	15,147	0.01%
2018/07/11	7	21.70	1	21.75	21.80	6	15,255	0.04%
2018/07/10	1	21.95	30	21.95	22.00	-29	15,253	-0.19%
2018/07/09	3	21.80	2	21.80	21.80	1	15,391	0.01%
2018/07/06	58	21.53	73	21.41	21.70	-15	15,456	-0.10%
2018/07/05	8	21.77	18	21.80	21.70	-10	15,376	-0.07%
2018/07/04	6	22.18	3	22.22	22.20	3	14,874	0.02%
2018/07/03	13	22.43	1	22.45	22.25	12	15,032	0.08%
2018/07/02	2	22.58	40	22.42	22.40	-38	15,382	-0.25%
2018/06/29	3	22.55	1	22.35	22.65	2	15,496	0.01%
2018/06/28	10	22.30	2	22.33	22.40	8	15,465	0.05%
2018/06/27	2	22.48	1	22.40	22.40	1	15,426	0.01%
2018/06/26	52	22.45	117	22.35	22.40	-65	15,570	-0.42%	大賣/
2018/06/25	1	22.80	2	22.75	22.70	-1	15,507	-0.01%
2018/06/22	16	22.78	0	0.00	22.75	16	15,831	0.10%
2018/06/21	1	22.85	1	22.85	22.85	0	16,043	0.00%
2018/06/20	142	22.75	0	0.00	23.00	142	16,519	0.86%	大買/鉅額交易
2018/06/19	9	22.91	0	0.00	22.85	9	16,672	0.05%
2018/06/15	26	23.37	25	23.44	23.20	1	16,733	0.01%
2018/06/14	22	23.34	5	23.40	23.40	17	17,218	0.10%
2018/06/13	67	23.52	3	23.45	23.35	64	17,619	0.36%
2018/06/12	1	23.45	0	0.00	23.30	1	18,671	0.01%
2018/06/11	31	23.50	13	23.49	23.55	18	20,223	0.09%
2018/06/08	20	23.46	0	0.00	23.40	20	21,852	0.09%
2018/06/07	16	23.43	0	0.00	23.45	16	22,369	0.07%
2018/06/06	5	23.45	10	23.45	23.45	-5	23,533	-0.02%
2018/06/05	4	23.38	0	0.00	23.30	4	24,055	0.02%
2018/06/04	8	23.53	41	23.58	23.55	-33	24,033	-0.14%
2018/06/01	11	23.04	0	0.00	23.05	11	23,845	0.05%
2018/05/31	3	22.82	17	22.97	22.55	-14	23,872	-0.06%
2018/05/30	89	22.93	10	22.90	22.80	79	23,589	0.33%
2018/05/29	15	23.20	0	0.00	23.15	15	23,434	0.06%
2018/05/28	23	23.36	10	23.40	23.35	13	23,602	0.06%
2018/05/25	9	23.31	0	0.00	23.30	9	23,917	0.04%
2018/05/24	19	23.19	0	0.00	23.20	19	23,928	0.08%
2018/05/23	17	23.24	23	23.29	23.20	-6	24,156	-0.02%
2018/05/22	21	23.55	13	23.58	23.50	8	24,376	0.03%
2018/05/21	25	23.30	1	23.65	23.40	24	24,612	0.10%
2018/05/18	8	23.10	0	0.00	23.00	8	24,392	0.03%
2018/05/17	25	23.14	2	23.25	23.10	23	24,439	0.09%
2018/05/16	30	23.08	0	0.00	23.10	30	24,409	0.12%
2018/05/15	0	0.00	6.5	23.39	23.15	-6.5	24,301	-0.03%
2018/05/14	6	23.51	6	23.52	23.65	0	24,389	0.00%
2018/05/11	6	23.18	0	0.00	23.15	6	24,251	0.02%
2018/05/10	6	23.48	1	23.50	23.45	5	24,106	0.02%
2018/05/08	2	23.88	0	0.00	23.85	2	23,948	0.01%
2018/05/07	1	23.40	13	24.10	24.20	-12	23,954	-0.05%
2018/05/04	11	23.45	2	23.63	23.40	9	23,702	0.04%
2018/05/03	14	23.81	11	23.85	23.80	3	23,644	0.01%
2018/05/02	0	0.00	10	23.85	23.90	-10	23,633	-0.04%
2018/04/30	2	23.73	0	0.00	23.70	2	24,002	0.01%
2018/04/27	50	23.42	3	23.48	23.65	47	24,545	0.19%
2018/04/26	3	23.65	1	23.75	23.60	2	24,717	0.01%
2018/04/25	39	23.67	14	23.78	23.50	25	24,570	0.10%
2018/04/24	31	23.83	1	23.85	23.70	30	24,487	0.12%
2018/04/23	1.5	24.00	1	24.05	24.10	0.5	24,541	0.00%
2018/04/20	2	23.93	75	24.06	23.90	-73	24,556	-0.30%
2018/04/19	1	24.05	19	24.06	24.25	-18	24,474	-0.07%
2018/04/18	3	24.20	3	23.90	23.85	0	24,724	0.00%
2018/04/17	8	23.69	32	23.78	24.25	-24	24,596	-0.10%
2018/04/16	11	23.75	3	23.80	23.70	8	24,490	0.03%
2018/04/13	4	23.84	0	0.00	23.80	4	24,455	0.02%
2018/04/12	11.4	24.05	6	24.17	24.10	5.4	24,326	0.02%
2018/04/11	10.3	24.02	2	24.03	23.95	8.3	24,117	0.03%
2018/04/10	23	23.83	4	23.89	23.70	19	24,125	0.08%
2018/04/09	11	23.73	2.1	23.99	23.70	8.9	24,069	0.04%
2018/04/03	120	24.08	101	24.25	24.00	19	23,986	0.08%	大買/大賣/
2018/04/02	120	24.63	0	0.00	24.55	120	23,704	0.51%	大買/鉅額交易
2018/03/31	8	25.10	2	25.05	24.90	6	23,582	0.03%
2018/03/30	2	25.10	39.3	25.12	25.05	-37.3	23,678	-0.16%
2018/03/29	4	25.05	1	25.10	24.95	3	24,073	0.01%
2018/03/28	5	25.38	1	25.35	25.30	4	24,078	0.02%
2018/03/27	100	25.45	20	25.70	25.70	80	24,099	0.33%
2018/03/26	0	0.00	70	24.72	25.30	-70	23,784	-0.29%
2018/03/23	108	25.03	10	24.85	24.85	98	23,601	0.42%	大買/
2018/03/22	1	25.80	2	26.13	25.65	-1	23,300	0.00%
2018/03/21	7	26.29	2.1	26.20	26.10	4.9	23,131	0.02%
2018/03/20	27	25.26	50	25.66	26.10	-23	22,992	-0.10%
2018/03/19	16	25.48	12	25.73	25.45	4	22,381	0.02%
2018/03/16	43	26.06	23	25.89	25.60	20	21,994	0.09%
2018/03/15	119	25.45	102	26.05	26.50	17	20,982	0.08%	大買/大賣/
2018/03/14	85	27.61	48	27.68	26.95	37	19,735	0.19%
2018/03/13	47	27.26	18	27.30	27.35	29	18,270	0.16%
2018/03/12	28	27.40	140	27.44	27.35	-112	18,033	-0.62%	大賣/鉅額交易
2018/03/09	37	25.12	82	25.15	25.40	-45	17,233	-0.26%
2018/03/08	0	0.00	6	24.69	24.65	-6	16,926	-0.04%
2018/03/06	5	24.93	16	24.79	24.70	-11	17,400	-0.06%
2018/03/05	2	24.90	0	0.00	24.85	2	17,663	0.01%
2018/03/02	1	24.75	6	24.71	24.70	-5	17,879	-0.03%
2018/03/01	15	24.35	56	24.78	24.90	-41	18,081	-0.23%
2018/02/27	0	0.00	58	24.45	24.50	-58	18,127	-0.32%
2018/02/26	23	24.54	8	24.69	24.30	15	17,819	0.08%
2018/02/23	1	24.60	15	24.83	24.60	-14	17,854	-0.08%
2018/02/22	0	0.00	13	24.46	24.50	-13	18,108	-0.07%
2018/02/21	2	23.55	77	24.28	24.40	-75	17,949	-0.42%
2018/02/12	36	23.05	12	22.86	22.90	24	17,734	0.14%
2018/02/09	6	22.60	12	22.60	22.70	-6	17,712	-0.03%
2018/02/08	3	23.03	5	23.00	23.00	-2	17,831	-0.01%
2018/02/07	6	23.09	8	22.94	23.15	-2	18,124	-0.01%
2018/02/06	28	22.74	52	22.53	22.35	-24	18,107	-0.13%
2018/02/05	2	23.83	5	23.75	23.80	-3	17,883	-0.02%
2018/02/02	10	24.12	3	24.25	24.20	7	17,896	0.04%
2018/02/01	4	24.30	0	0.00	24.20	4	18,009	0.02%
2018/01/31	3	24.35	0	0.00	24.50	3	18,379	0.02%
2018/01/30	0	0.00	4	24.45	24.45	-4	18,443	-0.02%
2018/01/29	21	24.25	0	0.00	24.30	21	18,460	0.11%
2018/01/26	29	24.35	6	24.42	24.40	23	18,949	0.12%
2018/01/25	13	24.85	1	24.80	24.60	12	19,017	0.06%
2018/01/24	36	25.13	65	25.19	25.10	-29	18,883	-0.15%
2018/01/23	6	24.73	10.3	24.69	24.90	-4.3	18,534	-0.02%
2018/01/22	53	24.21	36	24.27	24.30	17	17,952	0.09%
2018/01/19	3	23.80	2	23.83	23.80	1	17,668	0.01%
2018/01/18	1	23.90	16	23.98	23.75	-15	17,594	-0.09%
2018/01/17	52	23.90	0	0.00	23.90	52	17,577	0.30%
2018/01/15	2	23.95	0	0.00	23.95	2	18,096	0.01%
2018/01/12	12	23.90	10	24.00	23.90	2	18,147	0.01%
2018/01/10	5	23.25	0	0.00	23.30	5	18,097	0.03%
2018/01/09	2	23.50	0	0.00	23.55	2	18,319	0.01%
2018/01/08	10	23.50	41	23.58	23.55	-31	18,700	-0.17%
2018/01/05	0	0.00	1	23.65	23.65	-1	18,757	-0.01%
2018/01/04	9	23.39	3	23.45	23.45	6	18,936	0.03%
2018/01/03	15	23.82	45	23.64	23.60	-30	19,036	-0.16%
2018/01/02	13	23.89	0.4	23.80	23.80	12.6	18,881	0.07%