緯創 (3231)-大昌-樹林券商分點個股進出

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
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
21,556張
產業
上市電腦週邊類股
2553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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/04/30	9.1	113.73	8	113.94	113.50	1.1	88,654	0.00%
2024/04/29	6	114.08	31	115.27	114.00	-25	90,496	-0.03%
2024/04/26	64.3	113.49	18	113.72	113.00	46.3	94,369	0.05%
2024/04/25	26.1	112.62	14	113.11	112.00	12.1	98,203	0.01%
2024/04/24	20.3	115.56	72.6	115.54	115.50	-52.3	98,635	-0.05%
2024/04/23	34.4	111.16	48.3	111.04	111.00	-13.9	98,685	-0.01%
2024/04/22	100.3	110.97	93	109.89	108.50	7.3	98,941	0.01%
2024/04/19	97.3	115.33	32.2	115.41	115.00	65.1	99,484	0.07%
2024/04/18	10.4	115.72	43	116.64	118.00	-32.7	100,151	-0.03%
2024/04/17	76.8	114.62	23	114.24	114.50	53.8	100,628	0.05%
2024/04/16	70.8	114.90	21.3	114.40	114.00	49.5	99,977	0.05%
2024/04/15	28	120.12	80	119.94	119.50	-52	99,746	-0.05%
2024/04/12	26	123.25	40	124.35	122.50	-14	99,486	-0.01%
2024/04/11	189.4	123.72	155	123.60	123.00	34.4	98,973	0.03%	大買/大賣/
2024/04/10	37.5	126.39	34	126.50	125.50	3.5	98,514	0.00%
2024/04/09	141.1	127.22	69	127.41	126.00	72.1	97,978	0.07%	大買/
2024/04/08	53.5	131.42	65	131.18	132.00	-11.5	97,472	-0.01%
2024/04/03	79.1	128.42	193.1	128.65	129.50	-114	97,382	-0.12%	大賣/鉅額交易
2024/04/02	125	124.46	89	124.52	125.00	36	95,006	0.04%	大買/
2024/04/01	73	123.93	49	122.94	122.50	24	94,296	0.03%
2024/03/29	121	125.60	213.2	125.00	125.00	-92.2	93,180	-0.10%	大買/大賣/
2024/03/28	20	118.63	44.1	118.62	120.50	-24.1	90,381	-0.03%
2024/03/27	52	116.88	20	116.68	117.00	32	90,264	0.04%
2024/03/26	68.6	117.86	49	118.69	117.00	19.6	91,006	0.02%
2024/03/25	31	123.19	24	123.34	122.00	7.1	90,863	0.01%
2024/03/22	107	123.10	56.2	122.92	123.00	50.8	91,132	0.06%	大買/
2024/03/21	14	120.64	22.1	121.41	120.50	-8.1	90,520	-0.01%
2024/03/20	70.1	121.61	27.1	123.50	120.00	43	90,895	0.05%
2024/03/19	46	121.93	106.2	122.05	122.50	-60.2	90,127	-0.07%	大賣/
2024/03/18	26	119.60	60.2	119.65	120.00	-34.2	89,597	-0.04%
2024/03/15	78.4	117.94	46.1	117.86	119.50	32.3	89,472	0.04%
2024/03/14	47.1	115.72	40	116.09	115.50	7.1	88,677	0.01%
2024/03/13	162.4	117.97	31	117.87	116.50	131.4	88,539	0.15%	大買/鉅額交易
2024/03/12	57	121.44	84.3	122.17	122.50	-27.3	87,599	-0.03%
2024/03/11	89.1	122.39	137.4	122.36	121.00	-48.3	86,981	-0.06%	大賣/
2024/03/08	57.7	117.03	51.4	117.60	116.00	6.3	84,658	0.01%
2024/03/07	40.6	116.86	19.4	116.96	116.00	21.3	84,305	0.03%
2024/03/06	65.6	119.78	45	119.78	119.50	20.6	84,380	0.02%
2024/03/05	81	121.27	76.3	121.07	121.50	4.7	84,705	0.01%
2024/03/04	42.3	118.50	41	118.48	116.50	1.3	83,596	0.00%
2024/03/01	34	118.53	33.2	118.42	118.00	0.8	82,963	0.00%
2024/02/29	23.4	113.85	19	114.71	115.50	4.4	82,639	0.01%
2024/02/27	59.3	114.31	74.1	113.04	113.50	-14.8	82,161	-0.02%
2024/02/26	52.6	116.48	24.5	116.71	117.00	28.1	81,520	0.03%
2024/02/23	77	118.91	57.3	118.96	116.00	19.7	82,394	0.02%
2024/02/22	91.8	121.61	74.1	121.34	119.00	17.7	82,377	0.02%
2024/02/21	128.2	118.56	64	118.41	118.50	64.2	81,420	0.08%	大買/
2024/02/20	135.1	122.35	29	122.59	122.00	106.1	80,732	0.13%	大買/鉅額交易
2024/02/19	74	124.53	56	123.89	122.50	18	80,311	0.02%
2024/02/16	220.2	128.99	75.6	128.20	126.00	144.6	80,523	0.18%	大買/鉅額交易
2024/02/15	97.2	131.88	185.7	131.96	130.50	-88.5	79,728	-0.11%	大賣/
2024/02/05	324	123.83	83	122.98	124.50	241	78,923	0.31%	大買/鉅額交易
2024/02/02	89.5	118.91	98.8	118.96	120.00	-9.3	78,367	-0.01%
2024/02/01	35	113.96	24	114.02	115.00	11	78,456	0.01%
2024/01/31	45.3	115.02	34.1	115.15	114.50	11.2	81,131	0.01%
2024/01/30	166.5	118.77	84.7	118.06	118.00	81.8	80,957	0.10%	大買/
2024/01/29	74.4	115.90	58.3	116.20	116.50	16.1	80,092	0.02%
2024/01/26	52.1	113.04	41	113.04	113.00	11.1	79,717	0.01%
2024/01/25	121	117.32	160	116.52	115.00	-39	79,371	-0.05%	大買/大賣/
2024/01/24	50.2	115.41	49.1	115.76	116.00	1.1	77,578	0.00%
2024/01/23	72.7	115.95	85.9	116.12	117.00	-13.2	77,090	-0.02%
2024/01/22	117.9	115.13	141	116.09	116.50	-23.2	75,750	-0.03%	大買/大賣/
2024/01/19	100.1	102.84	291.4	103.94	107.00	-191.4	72,889	-0.26%	大賣/鉅額交易
2024/01/18	82.1	97.81	60	96.98	97.70	22.1	69,445	0.03%
2024/01/17	56.5	99.27	50.1	99.26	97.90	6.5	69,404	0.01%
2024/01/16	48.6	98.75	40.4	98.87	98.60	8.2	69,586	0.01%
2024/01/15	125.2	99.89	111	99.09	98.60	14.2	69,770	0.02%	大買/大賣/
2024/01/12	88.6	98.96	98	99.19	99.50	-9.4	69,377	-0.01%
2024/01/11	28	96.57	50	96.63	97.60	-22	68,947	-0.03%
2024/01/10	21	94.76	24.1	94.85	94.50	-3.1	70,996	0.00%
2024/01/09	85	95.94	86	95.52	94.00	-1	72,328	0.00%
2024/01/08	44.2	94.66	21.5	94.69	94.40	22.7	72,025	0.03%
2024/01/05	23	94.29	16.5	94.00	93.60	6.5	72,968	0.01%
2024/01/04	38.2	94.23	37	94.53	94.20	1.2	74,314	0.00%
2024/01/03	35	93.63	41.5	93.42	93.50	-6.5	76,970	-0.01%
2024/01/02	115.5	95.86	65.2	94.48	93.70	50.3	77,612	0.06%	大買/
2023/12/29	95	98.16	119.7	98.17	98.60	-24.7	76,858	-0.03%	大賣/
2023/12/28	28.3	96.62	27	96.52	95.90	1.3	76,126	0.00%
2023/12/27	23.4	96.53	120.5	96.49	96.70	-97.2	77,213	-0.13%	大賣/
2023/12/26	16	96.40	8	96.86	97.00	8	79,699	0.01%
2023/12/25	33.3	96.78	78.2	96.81	96.60	-44.9	80,972	-0.06%
2023/12/22	38	94.86	28	95.06	94.20	10	80,706	0.01%
2023/12/21	53.1	93.81	40.6	94.96	95.20	12.5	80,789	0.02%
2023/12/20	54	93.82	70.3	94.08	94.20	-16.3	80,167	-0.02%
2023/12/19	122.1	92.57	22.1	92.83	92.00	100	79,775	0.13%	大買/
2023/12/18	24.3	92.78	42.4	92.64	92.30	-18.1	80,271	-0.02%
2023/12/15	34.7	92.41	10	92.83	91.60	24.7	81,153	0.03%
2023/12/14	51.3	93.55	54	93.79	93.10	-2.8	81,709	0.00%
2023/12/13	39	92.71	45	92.75	92.90	-6	81,924	-0.01%
2023/12/12	63.1	91.40	52	90.57	90.50	11.1	82,288	0.01%
2023/12/11	18	92.65	25	92.30	91.80	-7	83,190	-0.01%
2023/12/08	62.2	93.72	30	93.19	92.60	32.2	83,663	0.04%
2023/12/07	24.7	92.86	67.4	93.34	93.40	-42.7	84,174	-0.05%
2023/12/06	34.1	91.04	32.1	91.13	91.20	2	85,906	0.00%
2023/12/05	54.9	89.48	45	89.36	89.20	9.9	86,114	0.01%
2023/12/04	19	91.92	44.2	92.03	91.30	-25.2	86,032	-0.03%
2023/12/01	63.3	91.45	34.1	92.20	92.80	29.2	86,253	0.03%
2023/11/30	78.2	92.00	43	91.79	91.50	35.2	86,241	0.04%
2023/11/29	75.1	93.32	36	93.65	93.30	39.1	86,498	0.05%
2023/11/28	34.4	92.35	27	92.46	92.50	7.4	88,159	0.01%
2023/11/27	56.3	92.79	37	92.83	92.70	19.3	90,725	0.02%
2023/11/24	22.4	95.59	16	95.57	96.00	6.4	91,275	0.01%
2023/11/22	84.4	98.60	35	98.61	97.60	49.4	94,745	0.05%
2023/11/21	45.6	102.65	44.1	102.77	102.50	1.5	97,250	0.00%
2023/11/20	15	99.27	41	99.33	99.70	-26	100,938	-0.03%
2023/11/17	32	99.28	24	99.20	99.00	8	102,125	0.01%
2023/11/16	19	99.30	14	99.20	99.00	5	103,972	0.00%
2023/11/15	17.5	100.09	56	100.32	99.00	-38.5	105,424	-0.04%
2023/11/14	53.1	99.05	30	98.55	98.10	23.1	108,376	0.02%
2023/11/13	69	99.17	93.7	99.52	100.00	-24.7	112,049	-0.02%
2023/11/10	92.7	96.34	66	97.20	98.10	26.7	113,658	0.02%
2023/11/09	84	98.75	97.8	98.84	98.60	-13.8	114,264	-0.01%
2023/11/08	153	98.37	146.7	97.80	97.30	6.3	115,887	0.01%	大買/大賣/
2023/11/07	74	93.44	85.1	93.21	93.40	-11.1	115,130	-0.01%
2023/11/06	18	92.36	32	92.85	92.10	-14	118,831	-0.01%
2023/11/03	42	92.31	33	91.95	91.20	9	121,725	0.01%
2023/11/02	40	93.21	36	93.27	92.80	4	126,175	0.00%
2023/11/01	12	89.90	12.2	89.95	89.50	-0.2	127,805	0.00%
2023/10/31	46.1	91.79	39	91.85	89.40	7.1	132,840	0.01%
2023/10/30	43	95.52	40	95.16	93.70	3	134,868	0.00%
2023/10/27	41	95.28	62.1	96.35	94.30	-21.1	138,647	-0.02%
2023/10/26	27.1	93.07	31	93.64	93.20	-3.9	140,010	0.00%
2023/10/25	30.5	96.31	24	95.94	95.30	6.5	142,461	0.00%
2023/10/24	50.5	94.27	83	95.14	96.20	-32.5	142,120	-0.02%
2023/10/23	31	92.93	29.1	92.01	92.50	1.9	141,242	0.00%
2023/10/20	50.1	90.63	65	91.22	91.40	-15	141,005	-0.01%
2023/10/19	63	91.08	66.5	91.73	91.70	-3.5	140,393	0.00%
2023/10/18	92.3	90.20	77.9	90.91	91.00	14.4	139,872	0.01%
2023/10/17	110.1	96.36	47	96.31	94.70	63.1	137,104	0.05%	大買/
2023/10/16	34.7	98.75	18	98.55	98.00	16.7	135,942	0.01%
2023/10/13	49.5	99.43	29	99.57	99.10	20.5	135,724	0.02%
2023/10/12	44	100.98	60	101.87	102.50	-16	134,759	-0.01%
2023/10/11	126.3	102.15	90.4	105.18	98.20	36	134,082	0.03%	大買/
2023/10/06	46	108.11	34	108.74	108.50	12	134,437	0.01%
2023/10/05	54	106.84	43	106.88	107.00	11	136,130	0.01%
2023/10/04	56.1	105.39	19.1	105.10	106.00	37	137,219	0.03%
2023/10/03	124.4	109.58	49.9	108.93	108.00	74.4	137,686	0.05%	大買/
2023/10/02	59.2	110.16	112.6	109.12	111.00	-53.4	138,259	-0.04%	大賣/
2023/09/28	58	103.90	31	104.10	101.50	27	137,680	0.02%
2023/09/27	16.3	102.25	38	102.53	103.00	-21.8	137,943	-0.02%
2023/09/26	25	102.50	34	101.85	101.50	-9	138,726	-0.01%
2023/09/25	26	101.60	15.2	102.27	103.00	10.8	139,770	0.01%
2023/09/22	30	100.55	40	101.46	102.50	-10	141,561	-0.01%
2023/09/21	90.1	99.31	86.3	99.53	100.50	3.8	142,708	0.00%
2023/09/20	37.2	99.67	34.5	100.43	98.70	2.7	143,098	0.00%
2023/09/19	76.4	100.46	117	98.92	98.40	-40.6	143,234	-0.03%	大賣/
2023/09/18	43.2	101.06	32	101.31	101.00	11.2	143,749	0.01%
2023/09/15	127	107.07	48.5	106.04	104.50	78.5	145,515	0.05%	大買/
2023/09/14	33	105.55	42.6	105.98	106.00	-9.6	145,823	-0.01%
2023/09/13	46.3	101.58	35.2	102.06	102.00	11.2	145,987	0.01%
2023/09/12	62.6	102.21	40.1	102.31	102.00	22.5	147,817	0.02%
2023/09/11	93.2	102.75	80.2	102.70	102.50	13	149,199	0.01%
2023/09/08	17.2	109.59	14.1	110.08	109.00	3.1	149,315	0.00%
2023/09/07	46.2	111.86	33	110.98	110.00	13.2	150,140	0.01%
2023/09/06	26.8	113.70	30	113.47	113.50	-3.3	151,328	0.00%
2023/09/05	60.5	111.93	88.4	111.86	112.50	-28	152,889	-0.02%
2023/09/04	116.2	111.66	94.5	111.84	112.50	21.6	153,207	0.01%	大買/
2023/09/01	204.6	113.73	102	111.39	109.00	102.6	153,384	0.07%	大買/大賣/鉅額交易
2023/08/31	152.2	111.87	132.1	114.37	117.00	20.2	151,878	0.01%	大買/大賣/
2023/08/30	53.3	112.09	56	112.89	112.00	-2.7	150,388	0.00%
2023/08/29	101.9	110.96	89.5	110.14	109.50	12.4	152,731	0.01%	大買/
2023/08/28	110.8	108.92	108	109.12	109.50	2.8	153,126	0.00%	大買/大賣/
2023/08/25	280.6	112.67	130	111.80	111.00	150.6	155,577	0.10%	大買/大賣/鉅額交易
2023/08/24	288.4	127.47	453.4	128.57	122.50	-165	153,948	-0.11%	大買/大賣/鉅額交易
2023/08/23	63.8	124.82	94.5	124.91	127.50	-30.7	151,950	-0.02%
2023/08/22	352.6	124.25	89	125.26	123.50	263.6	154,442	0.17%	大買/鉅額交易
2023/08/21	83.1	121.25	79.3	121.34	121.00	3.8	155,205	0.00%
2023/08/18	295.6	122.89	164.7	121.63	120.50	130.9	154,552	0.08%	大買/大賣/鉅額交易
2023/08/17	284	127.70	168.1	128.17	129.00	115.9	151,273	0.08%	大買/大賣/鉅額交易
2023/08/16	216	119.33	259.7	123.18	128.00	-43.7	147,325	-0.03%	大買/大賣/
2023/08/15	108	118.11	97	118.29	116.50	11	145,781	0.01%	大買/
2023/08/14	146.1	111.29	132	110.91	111.50	14.1	144,619	0.01%	大買/大賣/
2023/08/11	150.1	116.77	183.7	116.88	115.00	-33.6	141,921	-0.02%	大買/大賣/
2023/08/10	254.4	113.67	202	113.89	113.50	52.4	140,567	0.04%	大買/大賣/
2023/08/09	139.3	121.75	118.6	121.42	120.00	20.6	137,269	0.02%	大買/大賣/
2023/08/08	186	129.74	126.8	130.60	129.00	59.2	136,528	0.04%	大買/大賣/
2023/08/07	73.5	122.70	119.1	123.09	125.00	-45.6	131,929	-0.03%	大賣/
2023/08/04	161.3	115.24	170.4	113.89	114.00	-9.1	130,249	-0.01%	大買/大賣/
2023/08/02	175.9	126.78	98.6	124.02	121.50	77.3	125,410	0.06%	大買/
2023/08/01	176.5	132.54	207.8	132.40	135.00	-31.3	123,181	-0.03%	大買/大賣/
2023/07/31	115.8	151.45	91	147.03	141.50	24.8	119,189	0.02%	大買/
2023/07/28	120	153.79	100.1	154.61	157.00	19.9	117,057	0.02%	大買/
2023/07/27	30.5	156.38	7.5	154.10	154.00	23.1	114,413	0.02%
2023/07/26	12.1	156.53	28.7	153.12	156.50	-16.6	115,335	-0.01%
2023/07/25	31.7	157.34	12.5	159.50	152.00	19.2	115,259	0.02%
2023/07/24	9.3	152.58	18.4	152.21	158.00	-9.1	115,382	-0.01%
2023/07/21	10	140.43	15.8	140.89	147.50	-5.8	115,512	0.00%
2023/07/20	19	133.63	37.1	131.61	134.50	-18.1	115,954	-0.02%
2023/07/19	18.2	128.96	15	131.67	128.00	3.2	116,322	0.00%
2023/07/18	16.6	134.11	28	136.98	133.00	-11.4	116,878	-0.01%
2023/07/17	17	140.50	22.1	139.75	139.50	-5.1	117,000	0.00%
2023/07/14	22.1	137.49	42.9	135.24	142.00	-20.8	118,026	-0.02%
2023/07/13	134	132.78	103	133.36	132.00	31	117,676	0.03%	大買/大賣/
2023/07/12	90	121.89	73.6	123.18	124.00	16.4	114,566	0.01%
2023/07/11	43	109.26	71.2	111.21	113.00	-28.2	112,635	-0.03%
2023/07/10	151	104.63	163.4	104.37	103.00	-12.4	111,414	-0.01%	大買/大賣/
2023/07/07	168.8	106.57	170	107.15	106.00	-1.2	110,867	0.00%	大買/大賣/
2023/07/06	124	106.21	103.4	105.89	105.50	20.6	109,008	0.02%	大買/大賣/
2023/07/05	149.8	101.88	134.7	102.20	102.50	15.1	107,848	0.01%	大買/大賣/
2023/07/04	61.1	101.70	137.8	103.87	105.00	-76.7	106,113	-0.07%	大賣/
2023/07/03	86.9	95.87	75.1	96.12	95.70	11.9	105,150	0.01%
2023/06/30	103.1	87.71	110.5	88.90	90.80	-7.4	104,322	-0.01%	大買/大賣/
2023/06/29	116.1	82.18	176	82.38	83.60	-59.9	103,396	-0.06%	大買/大賣/
2023/06/28	112	80.74	95.2	80.43	78.70	16.8	101,949	0.02%	大買/
2023/06/27	64.6	80.16	34	80.60	79.60	30.6	100,933	0.03%
2023/06/26	88.4	81.73	74.3	82.45	82.80	14.1	100,256	0.01%
2023/06/21	103.4	82.63	164.1	81.72	84.10	-60.8	99,270	-0.06%	大買/大賣/
2023/06/20	14.3	77.31	24.3	77.39	77.70	-10	97,590	-0.01%
2023/06/19	123.1	79.38	92.2	79.61	78.40	30.9	96,478	0.03%	大買/
2023/06/16	126	80.62	109.2	81.12	80.20	16.8	95,723	0.02%	大買/大賣/
2023/06/15	113.4	79.33	112.4	79.65	80.20	1	93,255	0.00%	大買/大賣/
2023/06/14	131.2	74.92	210.1	75.23	76.70	-78.9	90,825	-0.09%	大買/大賣/
2023/06/13	71.2	71.91	48	71.76	71.80	23.2	87,985	0.03%
2023/06/12	151.1	72.05	84	71.38	70.70	67.1	86,804	0.08%	大買/
2023/06/09	72	71.54	147	71.73	73.00	-75	84,944	-0.09%	大賣/
2023/06/08	45.2	68.82	41	69.08	68.00	4.2	82,605	0.01%
2023/06/07	86.2	69.43	67	69.28	68.60	19.2	81,273	0.02%
2023/06/06	39.1	71.25	27	70.83	70.60	12.1	79,813	0.02%
2023/06/05	64.2	71.74	57	71.50	71.00	7.2	79,062	0.01%
2023/06/02	74.1	73.17	81.7	73.64	71.10	-7.6	77,459	-0.01%
2023/06/01	73	67.43	90.3	67.94	69.40	-17.3	73,617	-0.02%
2023/05/31	73	66.54	86.8	66.39	66.70	-13.8	71,367	-0.02%
2023/05/30	90	67.41	64.6	67.28	66.30	25.4	66,044	0.04%
2023/05/29	121	68.18	126.7	68.35	68.00	-5.7	63,640	-0.01%	大買/大賣/
2023/05/26	110.4	65.32	106	66.22	65.00	4.4	60,859	0.01%	大買/大賣/
2023/05/25	36.2	60.31	69	60.93	61.70	-32.8	56,693	-0.06%
2023/05/24	23.4	55.03	33	55.65	56.10	-9.6	53,445	-0.02%
2023/05/23	32.2	53.68	57	53.80	53.60	-24.8	51,926	-0.05%
2023/05/22	8	52.89	11.3	52.85	52.70	-3.3	50,829	-0.01%
2023/05/19	10	52.36	60	52.77	53.20	-50	49,902	-0.10%
2023/05/18	8.2	50.75	25	50.87	50.60	-16.8	48,118	-0.03%
2023/05/17	10	49.24	27	49.34	49.45	-17	46,770	-0.04%
2023/05/16	22.1	48.70	14	48.76	48.45	8.1	45,829	0.02%
2023/05/15	32.3	49.29	13	48.73	48.50	19.3	44,747	0.04%
2023/05/12	66.5	49.13	51	49.54	50.10	15.5	43,504	0.04%
2023/05/11	13.4	47.78	16	47.50	47.50	-2.6	40,848	-0.01%
2023/05/10	43	48.25	20	48.10	48.10	23	40,176	0.06%
2023/05/09	19	49.29	12	49.18	50.00	7	39,277	0.02%
2023/05/08	13	50.46	17.1	50.66	49.90	-4.1	38,509	-0.01%
2023/05/05	2.3	49.15	7	49.50	49.15	-4.7	37,793	-0.01%
2023/05/04	7	48.12	18	48.23	49.55	-11	37,416	-0.03%
2023/05/03	24.5	48.78	15	48.89	48.95	9.5	36,729	0.03%
2023/05/02	14.2	49.56	75.1	48.64	50.10	-60.9	36,394	-0.17%
2023/04/28	26.5	45.80	12	45.79	46.50	14.5	35,295	0.04%
2023/04/27	7	45.19	38	45.81	46.00	-31	34,667	-0.09%
2023/04/26	20	44.62	20	44.53	45.00	0	33,828	0.00%
2023/04/25	46.1	44.50	8.2	43.79	43.70	37.9	32,985	0.11%
2023/04/24	4.2	46.27	66	45.63	46.20	-61.8	31,630	-0.20%
2023/04/21	26.1	44.56	57.9	44.48	44.50	-31.8	30,785	-0.10%
2023/04/20	28	45.39	33.5	45.63	45.80	-5.5	29,599	-0.02%
2023/04/19	38	45.59	74.3	45.96	45.65	-36.3	28,817	-0.13%
2023/04/18	10	43.68	3.1	43.45	43.45	6.9	27,272	0.03%
2023/04/17	9	44.28	3	44.65	44.20	6	26,654	0.02%
2023/04/14	19.1	44.48	19	44.32	43.95	0.1	26,180	0.00%
2023/04/13	22	44.63	12	44.57	44.45	10	25,236	0.04%
2023/04/12	17	44.57	33.2	44.98	45.15	-16.2	24,386	-0.07%
2023/04/11	11	43.35	12	43.30	43.45	-1	23,306	0.00%
2023/04/10	15	42.21	50	42.78	43.40	-35	22,753	-0.15%
2023/04/07	7.5	41.02	21.4	40.61	40.60	-13.9	21,414	-0.06%
2023/04/06	35	41.06	21	41.20	41.40	14	20,966	0.07%
2023/03/31	17	41.78	4.6	41.50	41.85	12.4	20,410	0.06%
2023/03/30	20.5	40.71	97.4	41.05	41.60	-76.9	19,804	-0.39%
2023/03/29	9	39.09	16	39.41	39.55	-7	18,541	-0.04%
2023/03/28	23	39.89	34	39.75	39.40	-11	18,323	-0.06%
2023/03/27	27	40.89	26	40.95	41.20	1	18,137	0.01%
2023/03/24	22	39.60	53	39.43	40.00	-31	17,776	-0.17%
2023/03/23	13	39.38	74.6	39.26	39.65	-61.6	16,814	-0.37%
2023/03/22	15	37.99	21	37.86	38.20	-6	15,790	-0.04%
2023/03/21	29	37.42	53	37.26	37.55	-24	15,307	-0.16%
2023/03/20	7	35.78	48	35.55	35.90	-41	14,354	-0.29%
2023/03/17	0	0.00	23	34.95	34.95	-23	14,196	-0.16%
2023/03/16	14	34.46	18.5	34.52	34.55	-4.5	13,982	-0.03%
2023/03/15	11	34.38	41	34.61	34.50	-30	13,837	-0.22%
2023/03/14	5.5	33.68	30	33.70	33.55	-24.5	13,442	-0.18%
2023/03/13	4	33.25	37	33.19	33.65	-33	13,450	-0.25%
2023/03/10	27.5	33.44	11	33.58	33.60	16.5	13,325	0.12%
2023/03/09	25	33.74	47	33.89	33.95	-22	13,293	-0.17%
2023/03/08	31	33.53	38	33.64	33.80	-7	13,102	-0.05%
2023/03/07	0	0.00	12	33.08	33.15	-12	12,831	-0.09%
2023/03/06	1	32.75	6	32.78	32.85	-5	12,700	-0.04%
2023/03/03	11	32.60	2	32.60	32.65	9	12,665	0.07%
2023/03/02	6	32.20	2	32.28	32.35	4	12,673	0.03%
2023/03/01	1.5	32.20	28	32.56	32.55	-26.5	12,625	-0.21%
2023/02/24	22.3	32.74	13	33.05	33.15	9.3	12,354	0.08%
2023/02/23	32	32.18	18	32.04	32.20	14	11,845	0.12%
2023/02/22	0	0.00	3	31.62	31.75	-3	11,623	-0.03%
2023/02/20	7	31.66	2	31.78	31.70	5	11,823	0.04%
2023/02/17	0	0.00	2	31.58	31.65	-2	11,955	-0.02%
2023/02/16	2	31.60	0	0.00	31.50	2	12,054	0.02%
2023/02/14	2	31.80	0	0.00	31.75	2	12,160	0.02%
2023/02/13	0	0.00	11	31.52	31.70	-11	12,208	-0.09%
2023/02/10	12.2	31.45	2	31.35	31.20	10.2	12,266	0.08%
2023/02/09	1	31.45	1	31.65	31.80	0	12,478	0.00%
2023/02/08	10	31.93	7	31.94	31.90	3	12,584	0.02%
2023/02/07	2	31.90	11	31.94	31.95	-9	12,556	-0.07%
2023/02/06	1	31.90	1	31.90	31.95	0	12,536	0.00%
2023/02/03	1	31.80	2	31.80	31.95	-1	12,466	-0.01%
2023/02/02	1	31.70	15	31.72	31.80	-14	12,352	-0.11%
2023/02/01	3	31.32	1	31.35	31.40	2	12,154	0.02%
2023/01/31	5	31.35	28.3	31.33	31.50	-23.3	12,085	-0.19%
2023/01/30	7	30.96	68	30.94	31.20	-61	11,639	-0.52%
2023/01/17	0	0.00	6	30.13	30.20	-6	11,224	-0.05%
2023/01/16	3	30.07	0	0.00	30.10	3	11,192	0.03%
2023/01/13	20	30.15	8	30.20	30.20	12	11,160	0.11%
2023/01/12	5	30.10	2	30.10	30.10	3	11,461	0.03%
2023/01/11	4	30.20	6	30.23	30.30	-2	11,486	-0.02%
2023/01/10	2	30.05	2	30.10	30.15	0	11,454	0.00%
2023/01/09	6	29.88	6	29.95	30.00	0	11,397	0.00%
2023/01/06	10	29.35	3	29.45	29.30	7	11,294	0.06%
2023/01/05	0	0.00	6	29.50	29.50	-6	11,305	-0.05%
2023/01/03	7	29.07	0	0.00	29.20	7	11,411	0.06%
2022/12/30	1	29.40	13	29.51	29.40	-12	11,354	-0.11%
2022/12/29	2	29.10	2	29.35	29.45	0	11,320	0.00%
2022/12/28	3	29.23	2	29.15	29.30	1	11,333	0.01%
2022/12/27	2	29.70	4	29.65	29.70	-2	11,395	-0.02%
2022/12/23	7	29.67	0	0.00	29.90	7	11,554	0.06%
2022/12/22	2	30.10	18	30.29	30.15	-16	11,599	-0.14%
2022/12/21	4	30.06	100	30.20	30.05	-96	11,359	-0.85%
2022/12/20	16	30.13	8	30.42	30.10	8	11,021	0.07%
2022/12/19	8	29.86	32	30.24	30.50	-24	10,535	-0.23%
2022/12/16	0	0.00	41	29.37	30.00	-41	9,847	-0.42%
2022/12/15	6	29.15	1.4	29.16	29.30	4.6	9,325	0.05%
2022/12/14	4	28.88	4	29.05	29.15	0	9,391	0.00%
2022/12/13	0	0.00	7	28.89	28.90	-7	9,446	-0.07%
2022/12/12	4	28.21	2.4	28.37	28.50	1.6	9,340	0.02%
2022/12/09	0	0.00	19	28.21	28.40	-19	9,552	-0.20%
2022/12/08	0	0.00	4	27.70	27.80	-4	9,404	-0.04%
2022/12/05	2	27.45	0	0.00	27.35	2	9,314	0.02%
2022/12/01	3	27.55	2	27.75	27.50	1	9,279	0.01%
2022/11/30	2	27.35	0	0.00	27.65	2	9,253	0.02%
2022/11/29	0	0.00	11	27.55	27.65	-11	9,274	-0.12%
2022/11/25	2	27.25	0	0.00	27.25	2	9,273	0.02%
2022/11/22	0	0.00	1	27.20	27.40	-1	9,486	-0.01%
2022/11/21	2	27.30	0	0.00	27.35	2	9,523	0.02%
2022/11/18	2	27.63	0	0.00	27.65	2	9,511	0.02%
2022/11/17	0	0.00	1	27.95	27.95	-1	9,526	-0.01%
2022/11/16	0	0.00	1	27.70	27.70	-1	9,458	-0.01%
2022/11/14	1	27.45	5	27.58	27.50	-4	9,287	-0.04%
2022/11/11	0	0.00	12	27.37	27.50	-12	9,163	-0.13%
2022/11/10	0	0.00	10	27.15	27.20	-10	8,994	-0.11%
2022/11/09	15	27.28	0	0.00	27.35	15	9,062	0.17%
2022/11/08	3.5	27.11	2	27.20	27.25	1.5	9,048	0.02%
2022/11/07	16	26.46	41	26.63	26.80	-25	8,928	-0.28%
2022/11/04	16	25.31	2	25.38	25.35	14	8,804	0.16%
2022/11/03	6	25.85	0	0.00	25.80	6	8,643	0.07%
2022/11/02	10	26.00	0	0.00	25.95	10	8,781	0.11%
2022/11/01	0	0.00	1	26.15	26.20	-1	8,878	-0.01%
2022/10/31	1	26.00	0	0.00	26.05	1	9,028	0.01%
2022/10/25	1	26.13	6	26.18	25.95	-5	9,235	-0.05%
2022/10/24	0	0.00	4	26.30	26.15	-4	9,249	-0.04%
2022/10/21	9	26.08	0	0.00	26.10	9	9,298	0.10%
2022/10/20	3	26.72	5	26.52	26.35	-2	9,352	-0.02%
2022/10/19	2	26.30	0	0.00	26.20	2	9,006	0.02%
2022/10/18	2	26.25	0	0.00	26.20	2	8,926	0.02%
2022/10/17	0	0.00	2	26.55	26.60	-2	8,831	-0.02%
2022/10/12	0	0.00	1	26.45	26.50	-1	8,748	-0.01%
2022/10/11	5	26.39	0.5	26.70	26.30	4.5	8,716	0.05%
2022/10/07	4	26.86	0	0.00	26.80	4	8,691	0.05%
2022/10/06	2.5	27.07	2	27.23	27.00	0.5	8,712	0.01%
2022/10/05	1	27.30	2	27.30	27.10	-1	8,782	-0.01%
2022/10/04	3	27.07	3	27.20	27.10	0	8,827	0.00%
2022/09/30	4	26.88	2	26.70	26.55	2	8,859	0.02%
2022/09/29	0	0.00	3	27.15	27.35	-3	8,855	-0.03%
2022/09/28	0.6	26.85	0	0.00	26.85	0.6	9,189	0.01%
2022/09/27	2	26.85	0	0.00	26.85	2	9,365	0.02%
2022/09/26	4	26.84	4	26.85	26.95	0	9,479	0.00%
2022/09/22	0	0.00	1	27.15	27.25	-1	9,861	-0.01%
2022/09/19	6.3	27.21	10	27.29	27.55	-3.7	9,452	-0.04%
2022/09/16	13	27.10	9	27.02	27.35	4	9,314	0.04%
2022/09/15	2	27.20	3	27.50	27.35	-1	9,093	-0.01%
2022/09/14	2	27.25	2	27.45	27.40	0	9,045	0.00%
2022/09/13	1	27.60	4	27.60	27.65	-3	9,082	-0.03%
2022/09/12	5	27.27	6	27.58	27.40	-1	9,175	-0.01%
2022/09/08	9	26.92	6	27.03	27.20	3	9,338	0.03%
2022/09/07	4	26.66	2	26.70	26.75	2	9,324	0.02%
2022/09/06	1	27.05	1	27.40	26.95	0	9,343	0.00%
2022/09/05	4	27.08	0	0.00	27.15	4	9,307	0.04%
2022/09/02	0	0.00	9	27.44	27.30	-9	9,268	-0.10%
2022/08/31	0	0.00	5	27.70	27.70	-5	9,214	-0.05%
2022/08/30	1	27.50	0	0.00	27.50	1	9,167	0.01%
2022/08/29	3	27.38	0	0.00	27.35	3	9,085	0.03%
2022/08/25	2.5	27.91	0	0.00	27.95	2.5	9,016	0.03%
2022/08/23	1	27.95	4.1	28.15	28.15	-3.1	9,089	-0.03%
2022/08/22	0	0.00	2	28.15	28.20	-2	9,079	-0.02%
2022/08/19	15	28.40	2	28.45	28.50	13	9,069	0.14%
2022/08/18	2	28.20	0	0.00	28.35	2	9,070	0.02%
2022/08/17	0	0.00	9	28.26	28.35	-9	9,096	-0.10%
2022/08/16	0	0.00	1	28.10	28.20	-1	9,090	-0.01%
2022/08/15	2	27.98	0	0.00	27.90	2	9,039	0.02%
2022/08/12	1	28.60	0	0.00	28.65	1	8,959	0.01%
2022/08/11	0	0.00	13.1	28.13	28.40	-13.1	8,965	-0.15%
2022/08/10	2	28.10	19	28.00	28.15	-17	8,842	-0.19%
2022/08/09	0	0.00	3	27.82	28.00	-3	8,789	-0.03%
2022/08/08	0	0.00	2	27.25	27.65	-2	8,686	-0.02%
2022/08/05	10	27.16	5.1	27.15	27.35	4.9	8,636	0.06%
2022/08/04	0	0.00	2	26.75	26.70	-2	8,585	-0.02%
2022/08/03	3.1	26.75	10	26.28	26.85	-6.9	8,611	-0.08%
2022/08/02	1	25.95	1	26.05	26.40	0	8,779	0.00%
2022/08/01	1	26.20	1	26.40	26.30	0	9,017	0.00%
2022/07/29	3	26.22	12	26.36	26.50	-9	9,047	-0.10%
2022/07/28	2	25.88	2	26.05	26.35	0	9,031	0.00%
2022/07/27	11	25.89	6	25.79	26.00	5	8,975	0.06%
2022/07/25	1	25.35	0	0.00	25.20	1	9,026	0.01%
2022/07/22	2	25.00	1	25.10	25.10	1	9,154	0.01%
2022/07/21	1	24.85	2	25.03	25.10	-1	9,340	-0.01%
2022/07/20	0	0.00	2	25.05	24.90	-2	9,412	-0.02%
2022/07/15	1	24.20	0	0.00	24.45	1	9,614	0.01%
2022/07/14	1	24.30	0	0.00	24.30	1	9,570	0.01%
2022/07/13	7	24.17	4	24.18	23.95	3	9,570	0.03%
2022/07/12	4	23.99	1	23.90	23.95	3	9,525	0.03%
2022/07/11	7	24.50	7	24.61	24.45	0	9,411	0.00%
2022/07/08	11	24.05	1	24.30	24.05	10	9,294	0.11%
2022/07/07	5	23.49	0	0.00	23.60	5	9,233	0.05%
2022/07/06	9	23.61	4	23.74	23.40	5	9,172	0.05%
2022/07/05	5	26.11	2	26.20	26.25	3	8,734	0.03%
2022/07/04	4	26.50	1	26.50	26.30	3	8,555	0.04%
2022/07/01	3	26.43	1	26.35	26.35	2	8,570	0.02%
2022/06/30	8	26.79	0	0.00	26.70	8	8,398	0.10%
2022/06/29	4	27.65	1	27.55	27.65	3	8,141	0.04%
2022/06/28	2	28.23	2	28.25	28.30	0	8,119	0.00%
2022/06/27	2	28.45	0	0.00	28.45	2	8,146	0.02%
2022/06/24	1	28.25	2	28.65	28.70	-1	8,126	-0.01%
2022/06/23	3	28.35	2	28.33	28.15	1	8,119	0.01%
2022/06/22	1	28.65	1	28.90	28.55	0	8,101	0.00%
2022/06/21	0	0.00	2	28.68	28.75	-2	8,161	-0.02%
2022/06/20	3	28.25	0	0.00	28.20	3	8,198	0.04%
2022/06/17	2	28.48	0	0.00	28.95	2	8,162	0.02%
2022/06/14	1	28.65	1	28.50	28.80	0	8,305	0.00%
2022/06/13	1	28.20	1	28.50	28.45	0	8,367	0.00%
2022/06/10	3	28.67	1	28.70	28.80	2	8,385	0.02%
2022/06/09	0	0.00	0	28.80	28.75	0	8,437	0.00%
2022/06/08	2	28.63	0	0.00	28.65	2	8,456	0.02%
2022/06/06	1	28.75	0	0.00	28.55	1	8,762	0.01%
2022/06/02	3	28.63	1.1	28.61	28.80	1.9	8,880	0.02%
2022/05/31	6	28.43	3	28.35	28.40	3	9,331	0.03%
2022/05/30	1	28.15	2	28.10	28.20	-1	9,486	-0.01%
2022/05/27	1	27.70	1	27.90	27.65	0	9,786	0.00%
2022/05/26	2	27.30	0	0.00	27.35	2	10,328	0.02%
2022/05/24	1	27.40	0	0.00	27.30	1	15,680	0.01%
2022/05/23	0	0.00	1	27.60	27.60	-1	16,041	-0.01%
2022/05/20	3	27.80	0	0.00	27.80	3	16,292	0.02%
2022/05/19	1	27.80	1	28.05	28.05	0	16,453	0.00%
2022/05/18	0	0.00	1	27.95	27.85	-1	16,634	-0.01%
2022/05/13	2	27.05	0	0.00	27.15	2	17,090	0.01%
2022/05/11	2	27.30	0	0.00	27.30	2	17,331	0.01%
2022/05/10	2	27.30	0	0.00	27.40	2	17,953	0.01%
2022/05/09	20	27.74	15	27.61	27.70	5	18,037	0.03%
2022/05/06	0.9	28.95	0	0.00	29.05	0.9	18,036	0.00%
2022/05/05	0	0.00	1	29.15	29.15	-1	18,217	-0.01%
2022/05/04	1	28.75	0	0.00	28.80	1	18,422	0.01%
2022/04/29	4	28.41	2	28.55	28.50	2	19,259	0.01%
2022/04/28	2	28.23	0	0.00	28.40	2	19,548	0.01%
2022/04/27	3	28.27	0	0.00	28.25	3	20,025	0.01%
2022/04/26	2	28.75	0	0.00	28.85	2	20,920	0.01%
2022/04/25	10.2	28.73	0	0.00	28.60	10.2	20,981	0.05%
2022/04/22	2	29.10	5	29.15	29.10	-3	20,926	-0.01%
2022/04/20	1	29.15	0	0.00	29.15	1	21,222	0.00%
2022/04/19	2	29.35	0	0.00	29.25	2	21,442	0.01%
2022/04/15	4	29.34	5	29.35	29.40	-1	21,712	0.00%
2022/04/14	0	0.00	1	29.55	29.50	-1	21,752	0.00%
2022/04/13	6	29.30	0.2	29.40	29.40	5.8	21,823	0.03%
2022/04/12	23	29.01	0	0.00	29.00	23	21,825	0.11%
2022/04/11	12	29.17	1	29.15	29.05	11	21,787	0.05%
2022/04/08	2	29.15	1	29.30	29.15	1	21,735	0.00%
2022/04/07	12	29.59	0	0.00	29.25	12	21,684	0.06%
2022/04/06	9	29.83	1	29.95	29.80	8	21,532	0.04%
2022/04/01	1	29.85	0	0.00	29.90	1	21,560	0.00%
2022/03/31	4	29.93	0	0.00	29.75	4	21,547	0.02%
2022/03/30	2	29.83	1.1	29.85	29.85	0.9	21,445	0.00%
2022/03/29	2	29.85	0	0.00	29.80	2	21,425	0.01%
2022/03/28	0	0.00	2	29.93	29.95	-2	21,459	-0.01%
2022/03/25	7	29.94	0	0.00	29.85	7	21,537	0.03%
2022/03/24	9	29.70	0	0.00	29.70	9	21,579	0.04%
2022/03/23	5	29.91	0	0.00	29.80	5	21,573	0.02%
2022/03/22	7	30.09	1	30.15	30.00	6	21,462	0.03%
2022/03/21	0	0.00	1	30.10	30.05	-1	21,350	0.00%
2022/03/18	2	29.70	3	29.67	29.75	-1	21,183	0.00%
2022/03/17	1	29.60	0	0.00	29.60	1	21,161	0.00%
2022/03/16	0	0.00	3	29.15	29.50	-3	20,999	-0.01%
2022/03/15	2	29.43	0	0.00	29.35	2	20,977	0.01%
2022/03/14	5	29.71	11	29.64	29.65	-6	20,942	-0.03%
2022/03/11	0	0.00	5	29.50	29.50	-5	20,957	-0.02%
2022/03/10	4	29.23	20	29.15	29.45	-16	20,969	-0.08%
2022/03/09	12	28.85	0	0.00	28.80	12	20,932	0.06%
2022/03/08	13	28.88	10	29.10	28.95	3	20,708	0.01%
2022/03/07	25	28.98	11	28.95	28.90	14	20,692	0.07%
2022/03/04	14	29.47	4	29.50	29.50	10	20,859	0.05%
2022/03/03	10	29.42	11	29.52	29.50	-1	20,771	0.00%
2022/03/02	2	29.25	1	29.30	29.35	1	20,565	0.00%
2022/03/01	35	29.15	19.5	29.54	29.35	15.5	20,298	0.08%
2022/02/25	13	29.38	14	29.28	29.40	-1	19,738	-0.01%
2022/02/24	33	29.26	13	29.27	29.25	20	15,179	0.13%
2022/02/23	19	29.98	10	30.09	30.00	9	14,379	0.06%
2022/02/22	8	30.07	15	30.27	30.25	-7	14,076	-0.05%
2022/02/21	3	30.30	12	30.30	30.30	-9	13,822	-0.07%
2022/02/18	20	30.31	15.5	30.38	30.30	4.5	13,645	0.03%
2022/02/17	7	30.49	5	30.60	30.60	2	13,443	0.01%
2022/02/16	13	30.35	5	30.50	30.40	8	13,387	0.06%
2022/02/15	16	30.10	5	30.45	30.65	11	13,191	0.08%
2022/02/14	26	30.42	16	30.66	30.30	10	12,885	0.08%
2022/02/11	21	30.88	10	30.90	31.00	11	12,731	0.09%
2022/02/10	52	30.74	2	30.60	30.80	50	12,609	0.40%
2022/02/09	15	31.83	5.3	31.96	32.00	9.7	12,229	0.08%
2022/02/08	3.3	31.85	8	31.93	32.00	-4.7	12,001	-0.04%
2022/02/07	13	31.28	1	31.50	31.60	12	11,987	0.10%
2022/01/26	6	31.27	7	31.31	31.35	-1	11,803	-0.01%
2022/01/25	17	31.28	51	31.39	31.60	-34	11,590	-0.29%
2022/01/24	8	31.05	13.7	31.03	31.45	-5.7	11,204	-0.05%
2022/01/21	14.2	31.07	31.6	31.04	31.25	-17.4	10,801	-0.16%
2022/01/20	20	31.07	22	31.20	31.50	-2	10,475	-0.02%
2022/01/19	49	30.52	48	30.71	30.95	1	9,896	0.01%
2022/01/18	2	29.98	11	30.08	30.00	-9	8,844	-0.10%
2022/01/17	8	30.06	27	30.04	30.15	-19	8,720	-0.22%
2022/01/14	0	0.00	2	29.78	29.85	-2	8,630	-0.02%
2022/01/13	7	29.82	15	29.90	30.00	-8	8,751	-0.09%
2022/01/12	2	29.60	12	29.65	29.75	-10	8,633	-0.12%
2022/01/11	8	29.21	11	29.27	29.35	-3	8,401	-0.04%
2022/01/10	10	29.14	0	0.00	29.10	10	8,222	0.12%
2022/01/07	1	28.95	12	29.08	29.05	-11	8,195	-0.13%
2022/01/06	5	28.90	0	0.00	28.95	5	8,183	0.06%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	4	29.06	2	29.10	29.10	2	8,331	0.02%
2022/01/03	1	29.10	0	0.00	29.00	1	8,450	0.01%
2021/12/30	0	0.00	2	29.20	29.15	-2	8,766	-0.02%
2021/12/29	14	29.20	0	0.00	29.25	14	8,830	0.16%
2021/12/28	1	29.15	0	0.00	29.20	1	8,874	0.01%
2021/12/27	3	29.08	0	0.00	29.20	3	8,883	0.03%
2021/12/24	3	29.15	17	29.15	29.10	-14	8,970	-0.16%
2021/12/23	0	0.00	1	29.00	28.95	-1	8,972	-0.01%
2021/12/22	115	29.08	100	29.10	28.95	15	9,038	0.17%	大買/
2021/12/21	1	29.15	10	29.15	28.95	-9	8,999	-0.10%
2021/12/20	1	28.75	1	28.95	28.90	0	8,949	0.00%
2021/12/17	2	28.95	2	29.05	28.85	0	8,894	0.00%
2021/12/16	14	28.85	0	0.00	29.05	14	8,842	0.16%
2021/12/15	8	28.89	0	0.00	29.00	8	8,920	0.09%
2021/12/13	21	29.23	17	29.42	29.00	4	9,093	0.04%
2021/12/10	5	29.15	0	0.00	29.25	5	9,183	0.05%
2021/12/09	1	29.15	4.6	29.16	29.15	-3.6	9,208	-0.04%
2021/12/08	0	0.00	2	29.25	29.20	-2	9,224	-0.02%
2021/12/07	4	29.30	0	0.00	29.35	4	9,211	0.04%
2021/12/06	7	28.95	15	29.17	29.30	-8	9,161	-0.09%
2021/12/03	10	29.15	10	29.25	29.15	0	9,194	0.00%
2021/12/02	13	29.14	10	29.30	29.15	3	9,150	0.03%
2021/12/01	5	29.03	7	29.16	29.30	-2	9,177	-0.02%
2021/11/30	14	29.21	9	29.78	28.60	5	9,029	0.06%
2021/11/29	5	29.02	8	29.19	29.30	-3	8,533	-0.04%
2021/11/26	2	29.45	8	29.51	29.15	-6	8,478	-0.07%
2021/11/25	4	29.45	6	29.66	29.65	-2	8,556	-0.02%
2021/11/24	0	0.00	7	29.20	29.35	-7	8,523	-0.08%
2021/11/23	0	0.00	1	29.10	29.10	-1	8,519	-0.01%
2021/11/22	12	29.29	2	29.25	29.40	10	8,569	0.12%
2021/11/19	3	29.03	26	29.14	29.20	-23	8,606	-0.27%
2021/11/18	10	28.80	2	28.75	28.80	8	8,619	0.09%
2021/11/17	7	28.99	0	0.00	28.80	7	8,680	0.08%
2021/11/16	1	28.95	6	28.83	29.05	-5	8,713	-0.06%
2021/11/15	7	28.81	4	28.80	28.75	3	8,784	0.03%
2021/11/11	13	28.57	8	28.78	28.65	5	8,921	0.06%
2021/11/10	21	28.62	17	28.79	28.95	4	9,163	0.04%
2021/11/09	2	28.50	5	28.73	28.85	-3	9,297	-0.03%
2021/11/08	39.1	28.67	22	29.13	28.45	17.1	9,288	0.18%
2021/11/05	16	29.42	8	29.63	29.55	8	9,167	0.09%
2021/11/04	3	29.67	36	29.72	29.80	-33	9,214	-0.36%
2021/11/03	0	0.00	1	29.30	29.30	-1	9,028	-0.01%
2021/11/02	5	29.10	1	29.10	29.20	4	9,382	0.04%
2021/11/01	12	28.92	14	29.08	29.10	-2	9,537	-0.02%
2021/10/29	4	29.16	3	29.15	29.20	1	9,619	0.01%
2021/10/27	0	0.00	6	29.30	29.35	-6	9,985	-0.06%
2021/10/26	5	29.05	5	29.25	29.30	0	10,226	0.00%
2021/10/25	5	29.15	5	29.30	29.20	0	10,286	0.00%
2021/10/22	6	29.07	9	29.25	29.25	-3	10,483	-0.03%
2021/10/21	2	29.13	5	29.13	29.10	-3	10,481	-0.03%
2021/10/20	0	0.00	8	28.80	28.90	-8	10,426	-0.08%
2021/10/14	22	28.50	2	28.63	28.40	20	12,692	0.16%
2021/10/13	16	28.66	4	28.65	28.70	12	12,980	0.09%
2021/10/12	5	28.20	15	28.52	28.70	-10	13,135	-0.08%
2021/10/08	0	0.00	1	28.60	28.40	-1	13,243	-0.01%
2021/10/07	12	28.29	26	28.20	28.35	-14	13,279	-0.11%
2021/10/06	5	27.30	7	27.46	27.55	-2	13,170	-0.02%
2021/10/05	3	27.20	11	27.10	27.40	-8	13,192	-0.06%
2021/10/04	1	27.20	0	0.00	27.15	1	13,283	0.01%
2021/10/01	3	27.30	2	27.30	27.45	1	13,427	0.01%
2021/09/30	0	0.00	6	27.41	27.50	-6	13,451	-0.04%
2021/09/29	15	27.19	0	0.00	27.25	15	13,541	0.11%
2021/09/27	15	27.63	5	27.70	27.60	10	13,995	0.07%
2021/09/23	0	0.00	4	27.59	27.75	-4	14,059	-0.03%
2021/09/22	11	27.29	5	27.46	27.40	6	14,101	0.04%
2021/09/17	0	0.00	1	27.60	27.70	-1	14,159	-0.01%
2021/09/16	7	27.60	2	27.65	27.70	5	14,152	0.04%
2021/09/15	5	27.77	13	27.82	27.75	-8	14,166	-0.06%
2021/09/14	0	0.00	17	27.24	27.20	-17	14,033	-0.12%
2021/09/13	7	27.00	0	0.00	27.05	7	14,016	0.05%
2021/09/10	2	27.10	0	0.00	27.15	2	14,056	0.01%
2021/09/08	7	27.26	0	0.00	27.20	7	14,292	0.05%
2021/09/07	0	0.00	11	27.51	27.45	-11	14,376	-0.08%
2021/09/06	2	27.70	5	27.59	27.55	-3	14,502	-0.02%
2021/09/03	0	0.00	3	27.55	27.55	-3	14,530	-0.02%
2021/09/02	1	27.50	6	27.60	27.50	-5	14,725	-0.03%
2021/09/01	5	27.65	2	27.73	27.55	3	14,856	0.02%
2021/08/31	9	27.60	6	27.45	27.40	3	14,874	0.02%
2021/08/30	2	27.50	1	27.65	27.65	1	14,854	0.01%
2021/08/27	1	27.45	11	27.42	27.50	-10	14,902	-0.07%
2021/08/26	6	27.31	0	0.00	27.35	6	14,962	0.04%
2021/08/25	3	27.65	4	27.73	27.75	-1	15,092	-0.01%
2021/08/24	0	0.00	81	27.45	27.60	-81	15,225	-0.53%
2021/08/23	3	26.98	2	27.05	26.95	1	15,310	0.01%
2021/08/20	1	26.85	1	26.85	26.90	0	15,435	0.00%
2021/08/19	5	26.80	4	26.61	26.70	1	16,216	0.01%
2021/08/18	8	26.87	8	26.73	27.00	0	16,212	0.00%
2021/08/17	3.5	26.91	5	26.83	26.75	-1.5	16,279	-0.01%
2021/08/16	31	26.78	0	0.00	26.70	31	16,316	0.19%
2021/08/13	5	27.07	10	27.09	27.15	-5	16,292	-0.03%
2021/08/12	5	27.23	0	0.00	27.35	5	16,283	0.03%
2021/08/11	5	27.21	5	27.28	27.20	0	16,355	0.00%
2021/08/10	5	27.11	5	27.15	27.20	0	16,448	0.00%
2021/08/09	4	27.28	2	27.65	27.30	2	16,610	0.01%
2021/08/06	27	27.47	5	27.69	27.70	22	16,679	0.13%
2021/08/05	98	27.18	0	0.00	27.10	98	16,561	0.59%
2021/08/04	16	27.19	6	27.28	27.30	10	16,863	0.06%
2021/08/03	13	27.22	8	27.33	27.40	5	17,018	0.03%
2021/08/02	9	27.58	1	27.45	27.60	8	17,057	0.05%
2021/07/30	7	27.84	2	27.95	27.75	5	16,996	0.03%
2021/07/29	3	28.00	7	28.04	28.00	-4	16,936	-0.02%
2021/07/28	12	27.90	3	27.98	28.05	9	17,088	0.05%
2021/07/27	7	28.17	5	28.20	28.15	2	17,297	0.01%
2021/07/26	5	28.16	2	28.40	28.10	3	17,603	0.02%
2021/07/23	3	28.17	0.1	28.35	28.10	2.9	17,588	0.02%
2021/07/22	10	28.21	4	28.43	28.20	6	17,556	0.03%
2021/07/21	170	28.32	37	28.10	28.05	133	17,414	0.76%	大買/鉅額交易
2021/07/20	20	31.30	19	31.32	31.20	1	16,072	0.01%
2021/07/19	4	31.55	1	31.65	31.65	3	15,731	0.02%
2021/07/16	12	31.69	10	31.85	31.75	2	15,823	0.01%
2021/07/15	3	31.98	2	32.00	31.95	1	15,840	0.01%
2021/07/14	4	32.20	14	32.34	32.10	-10	15,771	-0.06%
2021/07/13	7	32.43	10	32.44	32.20	-3	15,830	-0.02%
2021/07/12	4	32.73	5	32.77	32.65	-1	15,761	-0.01%
2021/07/09	4	32.58	1	32.75	32.70	3	15,802	0.02%
2021/07/08	4	32.89	17	32.97	32.80	-13	16,007	-0.08%
2021/07/07	0	0.00	37	32.75	32.75	-37	16,035	-0.23%
2021/07/06	13	32.63	14	32.66	32.70	-1	16,221	-0.01%
2021/07/05	16	32.55	11	32.66	32.55	5	16,263	0.03%
2021/07/02	13	32.09	24	31.91	32.35	-11	16,203	-0.07%
2021/07/01	4	31.10	4	31.28	31.05	0	16,089	0.00%
2021/06/30	5	30.94	1	31.05	31.00	4	16,096	0.02%
2021/06/29	4	30.69	17.1	30.80	30.75	-13.1	16,144	-0.08%
2021/06/28	0	0.00	25	30.95	30.80	-25	16,267	-0.15%
2021/06/25	5	30.81	12	30.63	30.80	-7	16,274	-0.04%
2021/06/24	4	30.44	2	30.60	30.40	2	16,354	0.01%
2021/06/23	3	30.40	1	30.55	30.40	2	16,487	0.01%
2021/06/21	12	30.61	1	30.50	30.30	11	17,834	0.06%
2021/06/18	4	30.63	3	30.93	30.65	1	18,194	0.01%
2021/06/17	6	30.73	2	30.75	30.60	4	18,405	0.02%
2021/06/16	25	30.94	3	30.68	30.60	22	19,062	0.12%
2021/06/15	3	30.20	0	0.00	30.15	3	19,614	0.02%
2021/06/11	3	30.28	2	30.23	30.15	1	19,612	0.01%
2021/06/10	1	30.15	2	30.18	30.25	-1	19,681	-0.01%
2021/06/08	1	30.80	8	30.74	30.65	-7	19,762	-0.04%
2021/06/07	11	30.58	56	30.51	30.55	-45	19,818	-0.23%
2021/06/04	2	30.83	4	31.06	30.95	-2	19,841	-0.01%
2021/06/03	3	31.35	0	0.00	31.25	3	19,870	0.02%
2021/06/02	19	31.37	3	31.23	31.35	16	19,923	0.08%
2021/06/01	11	31.19	6	31.35	31.40	5	19,887	0.03%
2021/05/31	9	30.52	5	30.73	30.75	4	19,846	0.02%
2021/05/28	5	30.26	6.4	30.38	30.55	-1.4	19,835	-0.01%
2021/05/27	16	29.48	2	29.80	29.55	14	19,905	0.07%
2021/05/26	2	29.90	0	0.00	29.70	2	19,518	0.01%
2021/05/25	5	29.57	9	29.58	29.55	-4	19,581	-0.02%
2021/05/24	2	28.90	0	0.00	29.30	2	19,634	0.01%
2021/05/21	17	29.25	2	29.55	29.10	15	19,682	0.08%
2021/05/20	0	0.00	2	29.30	29.20	-2	19,584	-0.01%
2021/05/19	5	28.90	0	0.00	29.15	5	19,594	0.03%
2021/05/18	4	28.30	4	28.63	28.70	0	19,648	0.00%
2021/05/17	6	28.20	3	28.05	27.90	3	19,605	0.02%
2021/05/14	30	29.69	0.1	29.65	29.55	29.9	19,375	0.15%
2021/05/13	15	29.61	10	29.87	29.70	5	19,318	0.03%
2021/05/12	11	29.64	16	29.74	30.00	-5	19,135	-0.03%
2021/05/11	2	30.58	15	30.67	30.50	-13	18,813	-0.07%
2021/05/07	52	31.14	0	0.00	31.15	52	19,015	0.27%
2021/05/06	4	30.71	1	30.95	30.75	3	19,568	0.02%
2021/05/05	34	30.88	3	31.00	30.80	31	20,029	0.15%
2021/05/04	9	31.01	18	30.84	31.15	-9	19,961	-0.05%
2021/05/03	34	31.85	42	31.78	31.65	-8	19,780	-0.04%
2021/04/29	5.2	32.51	42	32.51	32.70	-36.8	19,586	-0.19%
2021/04/28	7	32.62	8	32.62	32.70	-1	19,594	-0.01%
2021/04/27	3	32.65	2	32.65	32.60	1	19,730	0.01%
2021/04/26	12	32.69	6	32.78	32.80	6	19,659	0.03%
2021/04/23	19	32.23	4	32.35	32.45	15	19,574	0.08%
2021/04/22	13	32.62	5	32.60	32.55	8	19,688	0.04%
2021/04/21	18	33.05	3.3	33.00	33.00	14.7	19,681	0.07%
2021/04/20	4	33.05	10	33.19	33.10	-6	19,604	-0.03%
2021/04/19	5	33.12	2	33.13	33.05	3	19,556	0.02%
2021/04/16	7	32.95	3.3	33.00	32.95	3.7	19,469	0.02%
2021/04/15	14	32.80	7	32.80	32.85	7	19,541	0.04%
2021/04/14	5	32.68	20	32.99	33.00	-15	19,450	-0.08%
2021/04/13	3	33.37	2	33.33	33.15	1	19,250	0.01%
2021/04/12	16	33.47	4	33.54	33.40	12	19,191	0.06%
2021/04/09	8	33.76	32	33.73	33.70	-24	19,040	-0.13%
2021/04/08	11.1	33.59	1	33.50	33.55	10.1	18,929	0.05%
2021/04/07	16	33.48	9.1	33.59	33.45	6.9	18,819	0.04%
2021/04/06	7	33.43	5	33.55	33.40	2	18,656	0.01%
2021/04/01	17	33.42	10	33.40	33.40	7	18,698	0.04%
2021/03/31	29	33.69	16	33.56	33.50	13	18,637	0.07%
2021/03/30	4	33.56	6.5	33.71	33.85	-2.5	18,519	-0.01%
2021/03/29	10	33.47	24	33.33	33.55	-14	18,451	-0.08%
2021/03/26	14	33.22	3	33.20	33.45	11	18,397	0.06%
2021/03/25	50	33.12	27	33.39	33.20	23	18,661	0.12%
2021/03/24	48	33.86	16	33.93	33.75	32	18,375	0.17%
2021/03/23	21	34.21	7.9	34.51	34.75	13.1	17,678	0.07%
2021/03/22	5	34.30	136	33.93	34.35	-131	17,445	-0.75%	大賣/鉅額交易
2021/03/19	26	33.95	10	33.85	33.85	16	17,615	0.09%
2021/03/18	146	33.75	19	33.88	33.85	127	17,268	0.74%	大買/鉅額交易
2021/03/17	5	32.62	0	0.00	32.65	5	16,685	0.03%
2021/03/16	15	32.59	6.2	32.61	32.60	8.8	16,767	0.05%
2021/03/15	4	32.76	32	32.71	32.60	-28	16,836	-0.17%
2021/03/12	31	32.37	24	32.40	32.40	7	16,874	0.04%
2021/03/11	11	32.19	13	32.21	32.25	-2	16,894	-0.01%
2021/03/10	10	32.23	15	32.19	32.10	-5	16,992	-0.03%
2021/03/09	8	31.88	2	31.85	32.00	6	17,174	0.03%
2021/03/08	14	31.70	31	31.83	31.80	-17	17,336	-0.10%
2021/03/05	6	31.35	8	31.43	31.65	-2	17,400	-0.01%
2021/03/04	12	31.15	5	31.28	31.35	7	17,900	0.04%
2021/03/03	7	31.26	0	0.00	31.40	7	17,975	0.04%
2021/03/02	8	31.61	2	31.60	31.35	6	17,826	0.03%
2021/02/26	12	31.69	10	31.43	32.00	2	17,634	0.01%
2021/02/25	11	31.72	5	31.73	31.70	6	17,263	0.03%
2021/02/24	23	32.12	21	31.97	31.90	2	17,199	0.01%
2021/02/23	14	31.76	20	31.69	31.80	-6	17,047	-0.04%
2021/02/22	14	31.24	7	31.24	31.30	7	16,982	0.04%
2021/02/19	1	30.75	1.2	31.24	31.15	-0.2	17,001	0.00%
2021/02/18	2	30.85	3	30.85	30.80	-1	17,007	-0.01%
2021/02/17	9	30.99	6.2	31.07	31.00	2.8	17,080	0.02%
2021/02/05	8	30.80	0.3	30.85	30.80	7.7	17,294	0.04%
2021/02/04	9	30.81	1	30.95	30.75	8	17,281	0.05%
2021/02/03	4	31.13	0	0.00	31.10	4	17,275	0.02%
2021/02/01	6	30.89	61	31.08	31.10	-55	17,212	-0.32%
2021/01/29	23	32.04	10	31.63	31.25	13	17,075	0.08%
2021/01/28	24	32.62	60	32.75	32.70	-36	16,547	-0.22%
2021/01/27	58	32.25	52.1	32.08	32.35	5.9	15,969	0.04%
2021/01/26	40	31.28	0	0.00	30.85	40	15,400	0.26%
2021/01/25	5	31.10	6	31.08	31.20	-1	15,324	-0.01%
2021/01/22	0	0.00	15	30.60	30.70	-15	15,169	-0.10%
2021/01/21	6	29.98	8	30.01	29.90	-2	15,053	-0.01%
2021/01/20	24	30.20	3	30.15	30.00	21	15,065	0.14%
2021/01/19	0	0.00	5	31.00	30.75	-5	14,868	-0.03%
2021/01/18	10	30.60	3.4	30.61	30.65	6.6	14,940	0.04%
2021/01/15	3	31.17	17.7	31.56	31.00	-14.7	14,884	-0.10%
2021/01/14	17	31.42	1	31.65	31.65	16	14,880	0.11%
2021/01/13	5	30.96	4	31.11	30.90	1	14,588	0.01%
2021/01/12	1	30.65	5	30.80	30.85	-4	14,473	-0.03%
2021/01/11	1	30.90	5.1	30.76	31.00	-4.1	14,358	-0.03%
2021/01/08	2	30.85	23.1	30.68	31.00	-21.1	14,310	-0.15%
2021/01/07	1	30.40	6	30.58	30.50	-5	14,310	-0.03%
2021/01/06	9	30.32	5	30.49	30.35	4	14,332	0.03%
2021/01/05	7	30.41	17	30.45	30.50	-10	14,261	-0.07%
2021/01/04	38	30.93	3	30.80	30.80	35	14,338	0.24%
2020/12/31	2	30.98	0.1	30.95	31.00	1.9	14,232	0.01%
2020/12/30	0	0.00	3	30.80	31.15	-3	14,284	-0.02%
2020/12/29	12	31.10	10	31.23	30.95	2	14,241	0.01%
2020/12/28	1.5	31.03	21	31.05	31.05	-19.6	14,242	-0.14%
2020/12/25	35	30.73	1	30.65	30.55	34	14,281	0.24%
2020/12/24	3	30.42	12	30.48	30.65	-9	14,304	-0.06%
2020/12/23	4	29.93	3	30.00	30.00	1	14,316	0.01%
2020/12/22	2	30.15	5	30.30	30.05	-3	14,312	-0.02%
2020/12/21	12	29.46	9.5	29.68	30.05	2.5	14,500	0.02%
2020/12/18	7	30.36	2	30.45	30.20	5	14,448	0.03%
2020/12/17	4	30.35	0	0.00	30.40	4	14,367	0.03%
2020/12/16	2	30.68	7	30.49	31.05	-5	14,155	-0.04%
2020/12/15	14	30.14	20	30.14	30.05	-6	14,004	-0.04%
2020/12/14	15	30.60	13.1	30.62	31.05	1.9	13,637	0.01%
2020/12/11	13	31.34	9	31.40	31.60	4	13,407	0.03%
2020/12/10	11.1	31.68	42	31.59	31.65	-30.9	13,431	-0.23%
2020/12/09	7	32.16	53	32.10	32.15	-46	13,358	-0.34%
2020/12/08	6	31.88	6	31.80	31.80	0	13,298	0.00%
2020/12/07	5	31.65	23	31.50	31.55	-18	13,328	-0.14%
2020/12/04	3	31.12	5	31.13	31.30	-2	13,346	-0.01%
2020/12/03	8	31.29	4	31.28	31.30	4	13,311	0.03%
2020/12/02	3	30.97	14	31.38	31.45	-11	13,065	-0.08%
2020/12/01	0	0.00	25	30.58	30.65	-25	12,992	-0.19%
2020/11/30	34	30.29	1	30.70	29.85	33	12,941	0.25%
2020/11/27	89	30.80	32	30.63	30.95	57	12,362	0.46%
2020/11/26	3	30.25	1.1	30.11	30.30	1.9	12,214	0.02%
2020/11/25	10	30.05	0	0.00	30.05	10	12,470	0.08%
2020/11/24	5	30.24	20	30.28	30.25	-15	12,502	-0.12%
2020/11/23	32	30.23	34	30.11	30.10	-2	12,574	-0.02%
2020/11/20	0	0.00	12.5	29.97	30.05	-12.5	12,639	-0.10%
2020/11/19	12	30.03	0.1	30.05	29.95	11.8	13,095	0.09%
2020/11/18	6	30.10	3	30.20	30.15	3	13,270	0.02%
2020/11/17	0	0.00	1	30.05	30.30	-1	13,303	-0.01%
2020/11/16	24	30.21	8.7	30.21	30.40	15.3	13,666	0.11%
2020/11/13	20	29.78	15	29.98	30.30	5	13,937	0.04%
2020/11/12	3.4	29.15	5	29.20	29.20	-1.6	13,711	-0.01%
2020/11/11	3	29.10	0	0.00	29.45	3	13,805	0.02%
2020/11/09	0	0.00	41	29.25	29.50	-41	14,204	-0.29%
2020/11/06	1	29.15	3	29.22	29.15	-2	14,334	-0.01%
2020/11/05	1	29.35	13	29.38	29.10	-12	14,507	-0.08%
2020/11/03	0	0.00	9	28.73	28.75	-9	14,804	-0.06%
2020/11/02	8	28.27	0	0.00	28.35	8	14,923	0.05%
2020/10/30	24	28.61	1	28.60	28.50	23	15,195	0.15%
2020/10/29	4	28.73	3	28.75	28.70	1	15,516	0.01%
2020/10/28	19	29.14	14	29.41	29.15	5	15,648	0.03%
2020/10/27	18	29.05	0	0.00	29.00	18	15,788	0.11%
2020/10/26	10.9	29.46	18	29.39	29.30	-7.1	15,965	-0.04%
2020/10/23	2	28.95	2	28.95	28.85	0	15,965	0.00%
2020/10/21	10	28.81	12	28.55	28.55	-2	16,129	-0.01%
2020/10/20	8	28.88	10	29.05	28.95	-2	16,591	-0.01%
2020/10/19	2	28.90	6	28.85	28.80	-4	17,134	-0.02%
2020/10/16	14	28.84	0	0.00	28.80	14	17,377	0.08%
2020/10/15	9	29.19	6	29.63	29.10	3	17,940	0.02%
2020/10/14	0	0.00	3	28.95	29.05	-3	18,796	-0.02%
2020/10/13	8	28.51	1	28.70	28.70	7	19,194	0.04%
2020/10/12	9	28.96	4.1	28.85	28.85	4.9	19,999	0.02%
2020/10/07	3	29.38	0	0.00	29.35	3	20,337	0.01%
2020/10/06	1	29.75	0	0.00	29.75	1	20,617	0.00%
2020/10/05	3.6	29.68	1	29.85	29.55	2.6	20,907	0.01%
2020/09/30	14	29.93	14	30.14	29.80	0	21,182	0.00%
2020/09/29	6	29.40	2	29.45	29.40	4	21,694	0.02%
2020/09/28	5	29.49	6	29.70	29.70	-1	22,677	0.00%
2020/09/25	5	29.24	8	29.25	29.15	-3	23,163	-0.01%
2020/09/24	28	29.02	0	0.00	28.85	28	23,278	0.12%
2020/09/23	5	29.92	6	29.97	29.95	-1	23,293	0.00%
2020/09/22	6	29.07	1	29.15	29.10	5	23,223	0.02%
2020/09/21	8	29.60	7	29.60	29.50	1	23,384	0.00%
2020/09/18	5	29.75	2	29.85	29.85	3	23,772	0.01%
2020/09/17	17	29.70	10	29.66	29.65	7	24,067	0.03%
2020/09/16	4	30.15	7	30.27	30.10	-3	24,572	-0.01%
2020/09/15	12	29.82	2	29.75	29.75	10	24,802	0.04%
2020/09/14	9	29.89	4	30.03	30.10	5	25,480	0.02%
2020/09/11	4	29.71	5	29.48	29.90	-1	26,124	0.00%
2020/09/10	18	30.03	16	30.21	29.80	2	26,381	0.01%
2020/09/09	8	30.11	11	30.12	30.45	-3	26,211	-0.01%
2020/09/08	12	30.80	4	30.76	30.70	8	26,220	0.03%
2020/09/07	4	31.39	2	31.30	31.30	2	26,257	0.01%
2020/09/04	11.7	30.67	6	31.09	31.75	5.7	26,490	0.02%
2020/09/03	3	31.88	0	0.00	31.70	3	26,531	0.01%
2020/09/02	8	32.12	2	32.25	32.25	6	26,768	0.02%
2020/09/01	5	31.92	14	32.37	32.35	-9	26,957	-0.03%
2020/08/31	18	32.30	13	32.86	31.90	5	26,976	0.02%
2020/08/28	47	32.72	22.1	32.58	32.60	24.9	26,817	0.09%
2020/08/27	21	33.30	19	33.11	33.15	2	26,914	0.01%
2020/08/26	18	33.63	41	33.66	33.60	-23	26,905	-0.09%
2020/08/25	78	33.69	95.1	33.63	34.00	-17.1	26,848	-0.06%
2020/08/24	37	32.70	50	32.45	32.60	-13	26,739	-0.05%
2020/08/21	28	31.45	12	31.41	31.30	16	26,576	0.06%
2020/08/20	62	31.47	42	30.92	30.90	20	26,599	0.08%
2020/08/19	63	32.91	31	32.67	32.40	32	26,146	0.12%
2020/08/18	26	34.02	0	0.00	33.90	26	25,677	0.10%
2020/08/17	12	34.21	1	34.55	34.50	11	25,642	0.04%
2020/08/14	17	34.96	12	34.79	34.75	5	25,563	0.02%
2020/08/13	16	34.96	23	35.15	34.85	-7	25,531	-0.03%
2020/08/12	4	34.38	46	34.30	34.70	-42	25,390	-0.17%
2020/08/11	38	33.91	27	34.06	34.00	11	25,355	0.04%
2020/08/10	42	34.65	33	34.45	34.50	9	25,399	0.04%
2020/08/07	19	34.92	17	35.05	34.90	2	25,411	0.01%
2020/08/06	20	34.70	24	34.78	34.95	-4	25,295	-0.02%
2020/08/05	54	35.11	25	35.03	34.90	29	25,235	0.11%
2020/08/04	16	34.45	35	34.81	35.00	-19	24,978	-0.08%
2020/08/03	17	33.88	6	33.98	33.85	11	24,798	0.04%
2020/07/31	26	34.55	22	34.74	34.50	4	24,671	0.02%
2020/07/30	25	34.52	23	34.56	34.60	2	24,446	0.01%
2020/07/29	22	33.57	25	33.85	33.80	-3	24,306	-0.01%
2020/07/28	31	33.57	33.3	33.91	33.25	-2.3	24,304	-0.01%
2020/07/27	27	33.40	3	33.23	33.25	24	24,479	0.10%
2020/07/24	49	34.47	18	33.83	34.10	31	24,440	0.13%
2020/07/23	50	35.12	60	35.42	35.60	-10	23,976	-0.04%
2020/07/22	7	34.29	63	34.20	34.25	-56	23,476	-0.24%
2020/07/21	26	33.97	39	34.11	33.90	-13	23,295	-0.06%
2020/07/20	78	32.92	103	33.06	32.95	-25	22,719	-0.11%	大賣/
2020/07/17	82	35.80	82	35.79	35.80	0	21,717	0.00%
2020/07/16	134	35.01	101	35.54	36.00	33	21,458	0.15%	大買/大賣/
2020/07/15	30	34.39	7	34.51	34.05	23	20,700	0.11%
2020/07/14	16	33.82	5	33.96	34.10	11	20,543	0.05%
2020/07/13	12	33.92	63	33.61	34.20	-51	20,361	-0.25%
2020/07/10	4	32.69	17	32.73	32.55	-13	20,175	-0.06%
2020/07/09	22	33.87	9.6	33.83	33.40	12.4	20,251	0.06%
2020/07/08	27	33.40	1	33.10	33.45	26	19,957	0.13%
2020/07/07	49	35.11	23	34.63	34.50	26	19,252	0.14%
2020/07/06	41	38.24	29	38.47	38.65	12	18,297	0.07%
2020/07/03	7	37.29	2.1	37.29	37.20	4.9	17,841	0.03%
2020/07/02	61	36.96	87.5	37.16	37.15	-26.5	17,796	-0.15%
2020/07/01	83	37.00	81	36.71	36.80	2	17,701	0.01%
2020/06/30	1	35.95	0	0.00	35.80	1	17,522	0.01%
2020/06/29	2	35.33	12	35.60	35.65	-10	17,474	-0.06%
2020/06/24	44	35.92	12.1	36.23	35.65	32	17,243	0.19%
2020/06/23	16	35.83	25.3	35.78	36.00	-9.3	17,191	-0.05%
2020/06/22	1	34.90	1	34.75	34.80	0	17,223	0.00%
2020/06/19	104	34.84	16	34.86	34.65	88	16,876	0.52%	大買/
2020/06/18	5	33.75	13.4	33.73	34.00	-8.4	16,268	-0.05%
2020/06/17	6	32.03	46	31.89	32.25	-40	15,614	-0.26%
2020/06/16	0	0.00	8	31.37	31.45	-8	15,581	-0.05%
2020/06/15	25	31.20	10	31.50	31.10	15	15,850	0.09%
2020/06/12	1	30.40	0	0.00	30.70	1	15,963	0.01%
2020/06/11	56	31.14	4	31.05	30.65	52	16,131	0.32%
2020/06/10	2	31.38	7	31.40	31.45	-5	16,046	-0.03%
2020/06/09	23	31.07	19.1	31.14	31.15	3.9	16,115	0.02%
2020/06/08	0	0.00	11	30.05	30.45	-11	16,095	-0.07%
2020/06/05	0	0.00	10	29.90	29.80	-10	15,920	-0.06%
2020/06/04	0	0.00	15	29.75	29.85	-15	15,885	-0.09%
2020/06/03	5	29.55	5	29.58	29.55	0	15,994	0.00%
2020/06/02	0	0.00	3	29.12	29.15	-3	15,975	-0.02%
2020/06/01	2	29.00	19	28.93	29.00	-17	15,911	-0.11%
2020/05/29	4	28.20	1	28.60	28.60	3	15,862	0.02%
2020/05/28	0	0.00	2	28.75	28.50	-2	15,593	-0.01%
2020/05/27	2	28.60	16	28.54	28.60	-14	15,671	-0.09%
2020/05/26	1	28.15	7	28.29	28.20	-6	15,660	-0.04%
2020/05/25	1	28.40	42	28.06	28.20	-41	15,661	-0.26%
2020/05/21	10	28.20	13	28.44	28.35	-3	15,516	-0.02%
2020/05/20	0	0.00	11.1	28.21	28.15	-11.1	15,471	-0.07%
2020/05/19	0	0.00	31.1	28.08	28.30	-31.1	15,304	-0.20%
2020/05/18	29	27.68	3	27.75	27.55	26	15,109	0.17%
2020/05/15	5	28.11	30	28.03	28.10	-25	14,963	-0.17%
2020/05/14	0	0.00	82	27.89	27.95	-82	14,826	-0.55%
2020/05/13	6	27.37	1	27.45	27.55	5	14,627	0.03%
2020/05/12	70	27.50	9	27.58	27.50	61	14,527	0.42%
2020/05/11	0	0.00	29	27.90	27.80	-29	14,438	-0.20%
2020/05/08	7	27.36	15	27.35	27.45	-8	14,348	-0.06%
2020/05/07	0	0.00	8	27.75	27.70	-8	14,148	-0.06%
2020/05/06	0	0.00	1	27.75	27.80	-1	14,116	-0.01%
2020/05/05	5	27.75	36	27.90	27.75	-31	14,084	-0.22%
2020/05/04	7	27.51	1	27.30	27.85	6	14,076	0.04%
2020/04/30	72	27.97	28.2	28.21	28.25	43.8	14,023	0.31%
2020/04/29	10	27.01	39	27.49	27.70	-29	13,812	-0.21%
2020/04/28	31	26.67	3	26.73	26.90	28	13,693	0.20%
2020/04/27	12	26.50	82	26.53	26.50	-70	14,075	-0.50%
2020/04/24	0	0.00	2	25.90	26.00	-2	14,009	-0.01%
2020/04/23	0	0.00	10	25.95	26.00	-10	14,093	-0.07%
2020/04/22	21	25.53	0	0.00	25.55	21	14,082	0.15%
2020/04/21	30	25.50	0	0.00	25.30	30	14,140	0.21%
2020/04/20	14	26.05	0	0.00	26.00	14	14,000	0.10%
2020/04/17	11	26.20	11	26.58	26.05	0	13,943	0.00%
2020/04/16	58	26.12	1.3	26.04	26.20	56.7	13,857	0.41%
2020/04/15	20	26.57	6	26.38	26.50	14	13,799	0.10%
2020/04/14	11	26.70	31	26.69	26.70	-20	13,667	-0.15%
2020/04/13	5	25.60	2	25.35	25.65	3	13,389	0.02%
2020/04/10	10	25.25	2	25.23	25.25	8	13,364	0.06%
2020/04/09	7	25.27	0	0.00	25.05	7	13,461	0.05%
2020/04/08	2	25.15	1	25.15	25.10	1	13,400	0.01%
2020/04/07	6	25.20	0	0.00	25.20	6	13,319	0.05%
2020/04/06	15	25.05	22	25.18	25.15	-7	13,189	-0.05%
2020/04/01	2.3	24.36	2	24.40	24.40	0.3	12,942	0.00%
2020/03/31	3	24.15	6	24.13	24.50	-3	12,762	-0.02%
2020/03/30	1	23.75	5	24.00	23.85	-4	12,531	-0.03%
2020/03/27	3	24.03	12	24.23	23.75	-9	12,401	-0.07%
2020/03/26	61	24.23	44	23.95	24.00	17	12,097	0.14%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	16	21.10	6	21.08	21.10	10	11,524	0.09%
2020/03/23	5	19.14	0	0.00	19.20	5	11,424	0.04%
2020/03/20	2	20.03	8	20.34	20.40	-6	11,436	-0.05%
2020/03/19	16.1	19.35	11	19.01	18.65	5.1	11,212	0.05%
2020/03/18	22	20.40	4	20.28	20.10	18	10,953	0.16%
2020/03/17	33	21.27	2	20.95	20.80	31	10,800	0.29%
2020/03/16	2.9	22.82	11	22.15	22.15	-8.1	10,897	-0.07%
2020/03/13	14	22.21	4	22.15	23.00	10	10,808	0.09%
2020/03/12	1	23.10	0	0.00	23.65	1	10,546	0.01%
2020/03/11	6	24.97	0	0.00	24.70	6	10,399	0.06%
2020/03/10	1	24.95	0.8	25.10	25.05	0.2	10,345	0.00%
2020/03/09	4	25.60	0	0.00	25.30	4	10,423	0.04%
2020/03/06	7	26.45	0	0.00	26.25	7	10,701	0.07%
2020/03/04	0	0.00	0.1	27.20	27.20	-0.1	10,769	0.00%
2020/03/03	2	27.00	1	27.10	26.90	1	10,713	0.01%
2020/03/02	0	0.00	1	26.35	26.55	-1	10,732	-0.01%
2020/02/27	2	27.13	0	0.00	27.05	2	10,841	0.02%
2020/02/26	0	0.00	0.2	27.10	27.10	-0.2	10,759	0.00%
2020/02/25	1	27.10	13	27.21	27.25	-12	10,791	-0.11%
2020/02/24	27	27.43	0	0.00	27.45	27	10,898	0.25%
2020/02/21	0	0.00	0	27.90	27.90	0	10,999	0.00%
2020/02/20	0	0.00	0.3	28.00	28.10	-0.3	11,198	0.00%
2020/02/19	0	0.00	5	28.26	28.10	-5	11,376	-0.04%
2020/02/17	10	27.76	0	0.00	27.60	10	12,063	0.08%
2020/02/14	1	28.30	0	0.00	28.30	1	12,350	0.01%
2020/02/13	0	0.00	1	28.25	28.30	-1	12,462	-0.01%
2020/02/12	15	28.08	18	28.21	28.25	-3	12,603	-0.02%
2020/02/11	0	0.00	1	28.00	28.00	-1	12,951	-0.01%
2020/02/10	8	27.64	0	0.00	27.95	8	13,055	0.06%
2020/02/07	0	0.00	11	28.25	28.25	-11	13,396	-0.08%
2020/02/06	3.9	28.14	2	28.15	28.25	1.9	13,598	0.01%
2020/02/05	14	27.69	0.6	27.80	27.80	13.4	13,831	0.10%
2020/02/04	1	27.65	18	27.81	28.00	-17	13,873	-0.12%
2020/02/03	10	26.79	5.2	27.00	27.00	4.8	14,180	0.03%
2020/01/31	7	27.48	0	0.00	27.25	7	14,150	0.05%
2020/01/30	29	27.25	0	0.00	27.20	29	14,227	0.20%
2020/01/20	0	0.00	5	29.35	29.40	-5	13,968	-0.04%
2020/01/17	0	0.00	19.1	29.31	29.30	-19.1	14,035	-0.14%
2020/01/16	1	28.65	0	0.00	28.90	1	14,048	0.01%
2020/01/15	10	28.83	17	29.10	28.90	-7	14,243	-0.05%
2020/01/14	10	28.49	0	0.00	28.85	10	14,230	0.07%
2020/01/13	0.6	28.65	0	0.00	28.75	0.6	14,328	0.00%
2020/01/10	0	0.00	7	28.75	28.75	-7	14,387	-0.05%
2020/01/09	0	0.00	28	28.58	28.70	-28	14,426	-0.19%
2020/01/08	9	28.07	4	28.35	28.10	5	14,552	0.03%
2020/01/07	0	0.00	14	28.31	28.50	-14	14,568	-0.10%
2020/01/06	7	28.03	7	28.05	28.00	0	14,593	0.00%
2020/01/03	7	28.32	4	28.65	28.30	3	14,687	0.02%
2020/01/02	2	28.25	0	0.00	28.40	2	14,707	0.01%
2019/12/31	4	28.34	0.4	28.35	28.35	3.6	14,712	0.02%
2019/12/30	10	28.62	0	0.00	28.60	10	14,838	0.07%
2019/12/27	7	28.81	1	28.90	28.90	6	14,891	0.04%
2019/12/26	11	28.91	0.2	28.90	28.90	10.8	14,936	0.07%
2019/12/25	0	0.00	2	29.20	29.10	-2	15,064	-0.01%
2019/12/24	11	28.91	7	29.20	28.70	4	15,224	0.03%
2019/12/23	5	29.46	0.1	29.10	29.15	4.9	15,260	0.03%
2019/12/20	3	29.70	2	29.90	29.50	1	15,401	0.01%
2019/12/19	0	0.00	1	29.70	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	3.2	29.76	29.85	-3.2	16,361	-0.02%
2019/12/17	0	0.00	1	29.80	29.80	-1	16,488	-0.01%
2019/12/16	2	29.55	0	0.00	29.30	2	16,446	0.01%
2019/12/13	0	0.00	2.1	29.80	29.85	-2.1	16,464	-0.01%
2019/12/12	0	0.00	2.2	29.75	29.60	-2.2	16,528	-0.01%
2019/12/11	3	29.73	43.3	29.76	29.50	-40.3	16,473	-0.24%
2019/12/10	4	29.25	6.4	29.28	29.45	-2.4	16,087	-0.02%
2019/12/09	0.2	29.05	9	29.20	29.20	-8.8	16,067	-0.05%
2019/12/06	3.2	29.36	30	29.32	29.20	-26.8	16,193	-0.17%
2019/12/05	1	29.00	10.1	29.00	29.00	-9.1	16,010	-0.06%
2019/12/04	2	28.95	47	28.94	29.00	-45	16,134	-0.28%
2019/12/03	11	28.76	40	28.80	28.90	-29	16,043	-0.18%
2019/11/29	10	27.92	12.1	27.97	27.70	-2.1	15,501	-0.01%
2019/11/28	9.1	28.61	1	28.65	28.55	8.1	15,398	0.05%
2019/11/27	15	28.80	1	28.95	29.00	14	15,720	0.09%
2019/11/26	0	0.00	3	28.78	28.90	-3	15,593	-0.02%
2019/11/25	19	28.90	8.2	29.05	28.95	10.8	15,329	0.07%
2019/11/22	0	0.00	46	29.25	29.20	-46	15,395	-0.30%
2019/11/21	18.9	29.04	11	29.10	29.10	7.9	15,428	0.05%
2019/11/20	5	29.44	21	29.34	29.40	-16	15,357	-0.10%
2019/11/19	5	29.00	33.2	29.16	29.25	-28.2	15,375	-0.18%
2019/11/18	56	29.13	88.2	28.91	29.00	-32.2	15,283	-0.21%
2019/11/15	13	28.90	21	28.85	28.65	-8	15,348	-0.05%
2019/11/14	20	28.39	20	28.30	28.45	0	14,816	0.00%
2019/11/13	5	28.24	21	28.29	28.15	-16	14,716	-0.11%
2019/11/12	5	27.78	12	27.72	27.80	-7	14,432	-0.05%
2019/11/11	14	28.13	3	28.03	27.90	11	14,370	0.08%
2019/11/08	16	28.34	33.1	28.06	28.35	-17.1	14,454	-0.12%
2019/11/07	13	27.53	22	27.48	27.40	-9	14,066	-0.06%
2019/11/06	14	27.07	8.1	27.19	27.25	5.9	13,955	0.04%
2019/11/05	25	27.85	6.1	28.24	27.85	18.9	13,638	0.14%
2019/11/04	15	28.25	16.1	28.26	28.40	-1.1	13,530	-0.01%
2019/11/01	2.4	27.91	7	28.01	28.00	-4.6	13,342	-0.03%
2019/10/31	5	27.65	16.1	27.88	27.95	-11.1	13,405	-0.08%
2019/10/30	3	27.58	0	0.00	27.45	3	13,076	0.02%
2019/10/29	0	0.00	40.1	27.25	27.40	-40.1	13,054	-0.31%
2019/10/28	17	27.85	29.2	27.75	27.80	-12.2	12,961	-0.09%
2019/10/25	20	27.40	11	27.40	27.50	9	12,842	0.07%
2019/10/24	2	27.30	34	27.24	27.35	-32	12,854	-0.25%
2019/10/23	3	27.15	5	27.24	27.20	-2	12,839	-0.02%
2019/10/22	1	26.85	1.1	26.89	26.85	-0.1	12,684	0.00%
2019/10/21	3	26.70	20	26.60	26.70	-17	12,887	-0.13%
2019/10/18	10	26.55	20	26.40	26.35	-10	13,179	-0.08%
2019/10/17	1	26.35	19	26.46	26.50	-18	13,667	-0.13%
2019/10/16	4	26.30	30.4	26.40	26.50	-26.4	13,844	-0.19%
2019/10/15	13	26.33	4	26.20	26.20	9	13,844	0.07%
2019/10/14	38	26.34	4.1	26.27	26.30	33.9	13,859	0.24%
2019/10/09	23	26.26	9	26.20	26.10	14	13,797	0.10%
2019/10/08	0.2	26.10	11.1	26.30	26.25	-10.9	13,737	-0.08%
2019/10/07	1	26.30	6	26.23	26.20	-5	13,745	-0.04%
2019/10/04	10	26.05	21	26.25	26.15	-11	13,782	-0.08%
2019/10/03	13	25.11	11	25.76	25.90	2	13,608	0.01%
2019/10/02	10	25.50	10	25.60	25.50	0	13,621	0.00%
2019/10/01	1	25.60	2	25.65	25.70	-1	13,533	-0.01%
2019/09/27	13	25.21	3.3	25.23	25.05	9.7	13,417	0.07%
2019/09/26	20	26.35	0	0.00	26.00	20	13,272	0.15%
2019/09/25	0.9	26.05	20	26.12	26.20	-19.1	13,181	-0.14%
2019/09/24	16	26.36	36	26.47	26.10	-20	13,081	-0.15%
2019/09/23	28	25.98	69.3	25.86	26.00	-41.3	12,571	-0.33%
2019/09/20	0	0.00	10	25.30	25.20	-10	12,048	-0.08%
2019/09/19	14	25.21	20	25.18	25.15	-6	11,799	-0.05%
2019/09/18	0	0.00	218	25.05	25.15	-218	11,715	-1.86%	大賣/鉅額交易
2019/09/16	5	24.36	0	0.00	24.50	5	11,464	0.04%
2019/09/12	3	24.72	3	24.65	24.60	0	11,424	0.00%
2019/09/10	2	25.03	5	25.07	25.10	-3	11,467	-0.03%
2019/09/09	0	0.00	1	24.90	25.00	-1	11,287	-0.01%
2019/09/06	8	24.98	3	25.03	25.00	5	11,269	0.04%
2019/09/05	5	24.75	0	0.00	24.85	5	11,122	0.05%
2019/09/04	10	24.75	2	24.85	24.85	8	11,087	0.07%
2019/09/03	1	24.75	0	0.00	24.75	1	11,124	0.01%
2019/09/02	1	24.80	3	25.00	24.80	-2	11,532	-0.02%
2019/08/30	0	0.00	63	24.78	24.90	-63	11,450	-0.55%
2019/08/28	2	24.23	1	24.25	24.35	1	11,218	0.01%
2019/08/27	16	24.46	2	24.50	24.40	14	11,426	0.12%
2019/08/26	2	24.00	5.2	24.30	24.30	-3.2	12,069	-0.03%
2019/08/23	0	0.00	2	24.43	24.50	-2	11,948	-0.02%
2019/08/22	1	24.40	22	24.54	24.55	-21	11,966	-0.18%
2019/08/21	0	0.00	12	24.30	24.35	-12	12,028	-0.10%
2019/08/20	0	0.00	1	24.20	24.25	-1	11,908	-0.01%
2019/08/19	0	0.00	1	23.70	23.70	-1	11,779	-0.01%
2019/08/16	2	23.45	7.1	23.75	23.60	-5.1	11,818	-0.04%
2019/08/14	0	0.00	1	23.55	23.55	-1	11,736	-0.01%
2019/08/13	6	23.32	1	23.15	23.35	5	11,695	0.04%
2019/08/12	0	0.00	1	22.60	22.50	-1	11,628	-0.01%
2019/08/08	2	22.50	3	22.48	22.40	-1	11,803	-0.01%
2019/08/07	2	22.40	0	0.00	22.30	2	11,897	0.02%
2019/08/06	7	21.94	0	0.00	22.30	7	12,198	0.06%
2019/08/05	4	22.50	0	0.00	22.45	4	12,441	0.03%
2019/08/02	4	22.81	0	0.00	22.80	4	12,476	0.03%
2019/08/01	3	23.17	0	0.00	23.25	3	12,473	0.02%
2019/07/31	1	23.40	0	0.00	23.30	1	12,473	0.01%
2019/07/30	3	23.70	56	23.69	23.55	-53	12,454	-0.43%
2019/07/29	2	23.33	0	0.00	23.45	2	12,455	0.02%
2019/07/26	5	23.48	0.2	23.45	23.40	4.8	12,371	0.04%
2019/07/25	2	23.90	5	24.05	23.85	-3	12,380	-0.02%
2019/07/24	36	24.39	2	24.35	24.15	34	12,430	0.27%
2019/07/23	2	24.38	15	24.36	24.40	-13	12,412	-0.10%
2019/07/22	26.2	23.81	24	23.98	23.70	2.2	12,132	0.02%
2019/07/19	64	25.23	7	25.38	25.30	57	11,735	0.49%
2019/07/18	7	25.16	6	25.12	25.10	1	11,203	0.01%
2019/07/17	2	24.98	0	0.00	25.00	2	11,151	0.02%
2019/07/16	14	25.10	0	0.00	25.15	14	11,174	0.13%
2019/07/15	0	0.00	1	25.10	25.05	-1	11,285	-0.01%
2019/07/12	0	0.00	4	25.15	25.05	-4	11,573	-0.03%
2019/07/11	4	24.90	0	0.00	24.90	4	11,869	0.03%
2019/07/10	0	0.00	14	24.65	24.75	-14	12,204	-0.11%
2019/07/08	2	24.25	16	24.41	24.50	-14	12,482	-0.11%
2019/07/05	6	24.23	0	0.00	24.15	6	12,679	0.05%
2019/07/04	0	0.00	8	24.22	24.30	-8	12,992	-0.06%
2019/07/03	1	24.10	11	24.11	24.15	-10	13,292	-0.08%
2019/07/02	7	24.09	2	24.30	24.15	5	13,840	0.04%
2019/07/01	7	24.31	1	24.25	24.30	6	14,354	0.04%
2019/06/28	1	24.05	0	0.00	24.20	1	14,718	0.01%
2019/06/27	0	0.00	10.1	24.23	24.30	-10.1	14,990	-0.07%
2019/06/26	0	0.00	4.1	24.00	24.10	-4.1	15,236	-0.03%
2019/06/21	5	24.05	0	0.00	23.95	5	18,037	0.03%
2019/06/20	5	24.02	1	24.10	23.95	4	18,336	0.02%
2019/06/19	2	23.80	13	24.04	24.05	-11	18,417	-0.06%
2019/06/18	1	23.70	2	23.65	23.80	-1	18,355	-0.01%
2019/06/17	0	0.00	1	23.75	23.60	-1	18,325	-0.01%
2019/06/14	0	0.00	2.1	23.75	23.75	-2.1	18,554	-0.01%
2019/06/13	13	23.71	53	23.80	23.75	-40	18,569	-0.22%
2019/06/12	2	23.65	4	23.95	23.90	-2	18,891	-0.01%
2019/06/11	5	23.80	0	0.00	23.80	5	18,974	0.03%
2019/06/10	14	24.09	23	24.00	24.10	-9	18,880	-0.05%
2019/06/06	0	0.00	3	22.95	22.85	-3	18,457	-0.02%
2019/06/05	1	22.85	2	22.83	22.95	-1	18,424	-0.01%
2019/06/04	8	22.40	4	22.45	22.45	4	18,383	0.02%
2019/06/03	3	22.25	0	0.00	22.15	3	18,382	0.02%
2019/05/31	60	22.22	29.1	22.23	22.50	30.9	18,145	0.17%
2019/05/30	1	23.50	6	23.49	23.40	-5	17,344	-0.03%
2019/05/29	6	23.21	0	0.00	23.10	6	17,420	0.03%
2019/05/28	0	0.00	5	23.50	23.80	-5	17,369	-0.03%
2019/05/27	2	23.02	4.6	23.05	23.05	-2.6	17,195	-0.02%
2019/05/23	0.1	23.10	5	23.05	23.10	-4.9	17,142	-0.03%
2019/05/22	10	22.85	13	22.87	22.95	-3	17,059	-0.02%
2019/05/21	0	0.00	5	22.90	22.95	-5	17,077	-0.03%
2019/05/20	0	0.00	7	22.66	22.65	-7	16,949	-0.04%
2019/05/17	2	22.78	0.5	22.60	22.55	1.5	16,891	0.01%
2019/05/16	2	23.13	3	23.02	23.00	-1	16,731	-0.01%
2019/05/15	3	23.37	5	23.58	23.50	-2	16,585	-0.01%
2019/05/14	14	22.90	9	23.02	23.20	5	16,539	0.03%
2019/05/13	10	23.27	4.2	23.09	23.05	5.8	16,265	0.04%
2019/05/10	7	24.49	48	24.43	24.55	-41	15,941	-0.26%
2019/05/09	43	25.11	55	24.74	24.55	-12	15,889	-0.08%
2019/05/08	19	25.32	22	25.35	25.45	-3	15,766	-0.02%
2019/05/07	0	0.00	11	25.31	25.50	-11	15,905	-0.07%
2019/05/06	13.1	25.05	1	25.20	24.90	12.1	16,503	0.07%
2019/05/03	1	25.60	10	25.61	25.65	-9	16,426	-0.05%
2019/05/02	36	25.61	43	25.63	25.55	-7	16,404	-0.04%
2019/04/30	0	0.00	34.1	25.11	25.60	-34.1	16,271	-0.21%
2019/04/29	5	24.79	3.1	24.95	24.95	1.9	16,103	0.01%
2019/04/26	5	25.15	2.5	25.19	25.25	2.5	16,098	0.02%
2019/04/25	9.3	25.34	8	25.39	25.35	1.3	16,093	0.01%
2019/04/24	10	25.18	2.1	25.29	25.25	7.9	16,042	0.05%
2019/04/23	16	24.75	51.1	24.90	25.25	-35.1	16,059	-0.22%
2019/04/22	13.2	25.18	63.4	25.21	25.15	-50.2	15,843	-0.32%
2019/04/19	6	25.42	3	25.67	25.35	3	15,637	0.02%
2019/04/18	17	25.74	28.1	25.96	25.70	-11.1	15,442	-0.07%
2019/04/17	26	25.87	12	25.95	25.75	14	15,131	0.09%
2019/04/16	12	25.73	41.4	25.89	26.00	-29.4	14,747	-0.20%
2019/04/15	0	0.00	14	25.48	25.45	-14	14,327	-0.10%
2019/04/12	1	25.35	24	25.23	25.20	-23	14,136	-0.16%
2019/04/11	13	25.27	16	25.34	25.25	-3	13,960	-0.02%
2019/04/10	7	25.09	22	25.11	25.15	-15	13,627	-0.11%
2019/04/09	27	24.98	7	24.94	24.90	20	13,305	0.15%
2019/04/08	64.7	25.13	8	25.06	25.10	56.7	12,986	0.44%
2019/04/03	29.3	24.44	31.1	24.59	24.60	-1.8	12,377	-0.01%
2019/04/02	4	24.10	25	24.13	24.15	-21	11,849	-0.18%
2019/04/01	1	24.00	12	23.91	23.95	-11	11,455	-0.10%
2019/03/29	4	23.88	19	23.89	23.70	-15	11,079	-0.14%
2019/03/28	8	23.62	82.3	23.67	23.75	-74.3	10,799	-0.69%
2019/03/27	116	23.93	113.3	23.78	23.75	2.7	10,385	0.03%	大買/大賣/
2019/03/26	51	22.94	54	22.86	22.95	-3	8,924	-0.03%
2019/03/25	28	21.76	98	21.80	22.25	-70	7,985	-0.88%
2019/03/22	0	0.00	24	21.66	21.75	-24	7,552	-0.32%
2019/03/21	18	21.52	7	21.54	21.50	11	7,375	0.15%
2019/03/20	26	21.33	2	21.45	21.45	24	7,320	0.33%
2019/03/19	6	21.38	24	21.37	21.40	-18	7,288	-0.25%
2019/03/18	0	0.00	2	21.00	21.10	-2	7,127	-0.03%
2019/03/15	22	21.17	0	0.00	20.70	22	7,122	0.31%
2019/03/14	43	21.34	14	21.30	21.20	29	6,784	0.43%
2019/03/13	3	20.92	3	20.95	21.00	0	6,751	0.00%
2019/03/11	1	20.65	0	0.00	20.65	1	6,805	0.01%
2019/03/08	3	20.68	0	0.00	20.65	3	6,954	0.04%
2019/03/07	3	20.98	4	20.93	21.00	-1	6,980	-0.01%
2019/03/06	2	21.15	3	21.25	21.20	-1	6,975	-0.01%
2019/03/05	1	21.25	0	0.00	21.20	1	7,029	0.01%
2019/03/04	2	21.08	0	0.00	21.25	2	7,118	0.03%
2019/02/27	4	21.31	2	21.35	21.35	2	7,021	0.03%
2019/02/26	13	21.34	0	0.00	21.30	13	6,949	0.19%
2019/02/25	25	21.29	3.2	21.30	21.40	21.9	6,886	0.32%
2019/02/22	17	21.19	3	21.25	21.30	14	6,911	0.20%
2019/02/19	5	21.15	0	0.00	21.15	5	7,018	0.07%
2019/02/18	3	21.00	0	0.00	21.10	3	7,180	0.04%
2019/02/15	0	0.00	4	21.13	21.00	-4	7,222	-0.06%
2019/02/14	2	21.05	0	0.00	21.00	2	7,261	0.03%
2019/02/13	1	21.10	10.1	21.15	21.15	-9.1	7,309	-0.12%
2019/02/12	10	21.20	4	21.25	21.10	6	7,220	0.08%
2019/02/11	0	0.00	0	21.30	21.30	0	7,158	0.00%
2019/01/30	0	0.00	3	21.08	21.10	-3	7,106	-0.04%
2019/01/29	2	20.90	0	0.00	21.00	2	7,104	0.03%
2019/01/28	34	21.40	31.1	21.30	21.30	2.9	7,115	0.04%
2019/01/25	15	21.02	73.2	21.03	21.30	-58.2	7,064	-0.82%
2019/01/24	3	20.00	6	20.22	20.50	-3	6,412	-0.05%
2019/01/23	0	0.00	3	19.85	20.00	-3	6,466	-0.05%
2019/01/22	0	0.00	16	19.95	20.00	-16	6,447	-0.25%
2019/01/21	20	20.08	10	20.20	20.00	10	6,511	0.15%
2019/01/18	1.3	20.05	9	20.03	20.10	-7.7	6,609	-0.12%
2019/01/16	1	19.65	0	0.00	19.75	1	6,767	0.01%
2019/01/15	1	19.60	4	19.64	19.70	-3	6,793	-0.04%
2019/01/14	11	19.39	5	19.34	19.40	6	6,741	0.09%
2019/01/11	11	19.39	5	19.40	19.35	6	6,793	0.09%
2019/01/10	2	19.15	51	19.25	19.30	-49	6,780	-0.72%
2019/01/09	2	19.35	10	19.25	19.40	-8	6,802	-0.12%
2019/01/08	3	18.97	0	0.00	19.00	3	6,849	0.04%
2019/01/07	1	18.95	1	19.15	19.15	0	6,925	0.00%
2019/01/03	0	0.00	12.2	18.95	18.95	-12.2	7,581	-0.16%
2019/01/02	1	19.00	1	19.30	18.90	0	7,684	0.00%
2018/12/27	0	18.95	1	19.00	18.95	-1	8,246	-0.01%
2018/12/26	1	18.75	1	18.90	18.80	0	8,352	0.00%
2018/12/25	9	18.89	5	18.90	18.75	4	8,407	0.05%
2018/12/24	4	19.40	6	19.36	19.25	-2	8,467	-0.02%
2018/12/19	3	18.88	0	0.00	18.80	3	8,549	0.04%
2018/12/18	6	18.82	2	18.80	18.75	4	8,614	0.05%
2018/12/12	0	0.00	12	18.97	19.10	-12	9,116	-0.13%
2018/12/11	3	18.70	1	18.70	18.60	2	9,268	0.02%
2018/12/10	10	18.80	3	18.77	18.85	7	9,419	0.07%
2018/12/06	11	19.08	8	19.14	19.00	3	9,480	0.03%
2018/12/05	3	19.70	0	0.00	19.70	3	9,434	0.03%
2018/12/04	5	20.10	14	20.05	20.15	-9	9,642	-0.09%
2018/12/03	2	19.90	17	20.09	20.10	-15	9,660	-0.16%
2018/11/30	1	19.65	0	0.00	19.55	1	9,500	0.01%
2018/11/27	0	0.00	1	19.35	19.45	-1	9,359	-0.01%
2018/11/23	6	18.82	0	0.00	18.75	6	9,386	0.06%
2018/11/21	1	18.75	0	0.00	18.80	1	9,487	0.01%
2018/11/20	7	19.19	5	19.30	19.15	2	9,480	0.02%
2018/11/16	2	19.40	17	19.29	19.35	-15	9,402	-0.16%
2018/11/15	2	19.05	5	18.85	19.30	-3	9,380	-0.03%
2018/11/14	13	18.55	5	18.55	18.55	8	9,240	0.09%
2018/11/13	3	18.48	1	18.65	18.90	2	9,247	0.02%
2018/11/12	0	0.00	4	19.05	19.05	-4	9,272	-0.04%
2018/11/09	0	0.00	12	18.63	18.65	-12	9,244	-0.13%
2018/11/08	1	18.80	1	18.90	18.70	0	9,305	0.00%
2018/11/07	5	18.60	2	18.65	18.85	3	9,384	0.03%
2018/11/06	2	18.48	0	0.00	18.50	2	9,524	0.02%
2018/11/05	10	18.50	0	0.00	18.65	10	9,450	0.11%
2018/11/02	10	18.53	3	18.45	18.55	7	9,374	0.07%
2018/11/01	0	0.00	9	18.87	19.00	-9	9,231	-0.10%
2018/10/31	0	0.00	12.2	18.61	18.90	-12.2	9,220	-0.13%
2018/10/30	2	18.05	0	0.00	18.00	2	9,115	0.02%
2018/10/29	4	18.09	3	18.25	18.05	1	9,168	0.01%
2018/10/26	0	0.00	3	18.20	18.20	-3	9,224	-0.03%
2018/10/25	3	17.42	8	17.65	17.80	-5	9,478	-0.05%
2018/10/24	3	17.38	2	17.80	17.85	1	9,787	0.01%
2018/10/22	42.5	17.70	1	17.50	17.50	41.5	10,013	0.41%
2018/10/18	0.7	17.65	15	17.46	17.55	-14.3	10,128	-0.14%
2018/10/17	8	17.69	0	0.00	17.55	8	10,214	0.08%
2018/10/16	3	17.48	0	0.00	17.50	3	10,373	0.03%
2018/10/15	9	17.77	0	0.00	17.75	9	10,421	0.09%
2018/10/12	7	17.46	2	17.80	17.90	5	10,633	0.05%
2018/10/11	29	17.20	11.1	17.20	17.00	17.9	10,687	0.17%
2018/10/09	7	18.26	5	18.30	18.20	2	10,898	0.02%
2018/10/08	30	18.22	10.6	18.21	18.25	19.4	10,918	0.18%
2018/10/05	14	18.73	14	18.60	18.65	0	10,818	0.00%
2018/10/04	19.4	19.54	1	19.60	19.50	18.4	10,568	0.17%
2018/10/03	1	19.80	0	0.00	19.75	1	10,558	0.01%
2018/10/02	2.9	19.93	1	19.90	19.85	1.9	10,591	0.02%
2018/10/01	50	20.00	0	0.00	19.90	50	10,760	0.46%
2018/09/28	1	20.00	8	20.02	19.90	-7	10,955	-0.06%
2018/09/27	0.4	20.05	0.7	20.05	19.95	-0.3	11,632	0.00%
2018/09/26	1	19.90	25	19.95	19.85	-24	11,740	-0.20%
2018/09/25	2	19.80	1	19.90	19.95	1	11,850	0.01%
2018/09/21	2	19.75	7.2	19.76	19.85	-5.2	11,892	-0.04%
2018/09/19	1	19.70	2	19.73	19.75	-1	12,040	-0.01%
2018/09/18	29	19.63	58.6	19.58	19.55	-29.6	12,009	-0.25%
2018/09/17	10	20.13	3	20.05	20.10	7	11,833	0.06%
2018/09/14	9	20.17	0	0.00	20.50	9	11,705	0.08%
2018/09/13	0.9	20.60	0	0.00	20.40	0.9	11,559	0.01%
2018/09/12	9	20.26	4	20.30	20.20	5	11,603	0.04%
2018/09/11	3	20.50	0.1	20.80	20.50	2.9	11,681	0.03%
2018/09/10	14	20.52	13	21.02	20.20	1	11,925	0.01%
2018/09/07	8	21.27	0	0.00	21.20	8	11,970	0.07%
2018/09/06	2	21.35	0	0.00	21.35	2	11,988	0.02%
2018/09/05	5	21.45	0	0.00	21.45	5	12,140	0.04%
2018/09/04	1.6	21.80	0	0.00	21.60	1.6	12,217	0.01%
2018/09/03	0	0.00	2	21.60	21.60	-2	12,343	-0.02%
2018/08/30	12	21.78	0	0.00	21.70	12	12,372	0.10%
2018/08/29	10	21.70	0	0.00	21.70	10	12,476	0.08%
2018/08/27	14	21.31	1.3	21.38	21.35	12.7	12,847	0.10%
2018/08/24	22.7	21.21	44	21.25	21.30	-21.3	12,975	-0.16%
2018/08/23	2	21.40	10	21.43	21.45	-8	13,335	-0.06%
2018/08/22	5	21.30	0	0.00	21.35	5	13,642	0.04%
2018/08/17	21	21.48	0	0.00	21.20	21	13,924	0.15%
2018/08/16	3	21.35	1	21.40	21.35	2	13,968	0.01%
2018/08/15	21	21.61	0	0.00	21.55	21	14,117	0.15%
2018/08/14	18	21.63	0	0.00	21.65	18	14,316	0.13%
2018/08/13	18	21.91	3	21.98	21.85	15	14,557	0.10%
2018/08/10	1	22.35	4	22.40	22.40	-3	14,547	-0.02%
2018/08/09	0	0.00	1	22.35	22.35	-1	14,676	-0.01%
2018/08/08	0	0.00	1	22.35	22.40	-1	14,989	-0.01%
2018/08/07	2	22.40	0	0.00	22.40	2	15,364	0.01%
2018/08/06	5	22.40	5	22.37	22.45	0	15,582	0.00%
2018/08/03	0	0.00	0	22.45	22.30	0	15,806	0.00%
2018/08/02	7	22.24	11	22.27	22.10	-4	16,078	-0.02%
2018/08/01	14.5	22.24	22	22.09	22.35	-7.5	16,048	-0.05%
2018/07/31	24	23.65	28	23.67	23.65	-4	15,791	-0.03%
2018/07/30	12	23.39	6	23.39	23.40	6	15,655	0.04%
2018/07/27	1	23.45	0	0.00	23.35	1	15,678	0.01%
2018/07/26	11	23.00	1	22.95	23.15	10	15,728	0.06%
2018/07/24	2	23.05	0	0.00	23.20	2	15,722	0.01%
2018/07/23	19	22.94	3	23.05	22.90	16	15,822	0.10%
2018/07/20	0	0.00	2	23.45	23.25	-2	15,862	-0.01%
2018/07/19	6	23.65	4	23.65	23.55	2	16,044	0.01%
2018/07/18	9	23.74	27	23.70	23.70	-18	15,892	-0.11%
2018/07/17	3	23.75	19	23.53	23.80	-16	15,644	-0.10%
2018/07/16	0	0.00	8	22.70	22.70	-8	15,094	-0.05%
2018/07/13	0	0.00	34	22.19	22.35	-34	15,059	-0.23%
2018/07/12	2	21.70	0	0.00	21.80	2	15,147	0.01%
2018/07/11	24	21.73	0	0.00	21.80	24	15,255	0.16%
2018/07/10	14	21.90	7	22.03	22.00	7	15,253	0.05%
2018/07/09	10	21.83	5.3	21.81	21.80	4.7	15,391	0.03%
2018/07/06	2	21.53	8.3	21.45	21.70	-6.3	15,456	-0.04%
2018/07/05	6	21.73	0	0.00	21.70	6	15,376	0.04%
2018/07/04	7	22.15	0	0.00	22.20	7	14,874	0.05%
2018/07/03	1	22.35	1	22.40	22.25	0	15,032	0.00%
2018/07/02	5	22.58	1	22.80	22.40	4	15,382	0.03%
2018/06/29	4	22.43	8	22.41	22.65	-4	15,496	-0.03%
2018/06/28	11	22.26	3	22.25	22.40	8	15,465	0.05%
2018/06/27	7	22.45	0	0.00	22.40	7	15,426	0.05%
2018/06/26	6	22.44	0	0.00	22.40	6	15,570	0.04%
2018/06/25	1	22.70	0	0.00	22.70	1	15,507	0.01%
2018/06/22	10	22.75	0	0.00	22.75	10	15,831	0.06%
2018/06/21	1	22.85	0	0.00	22.85	1	16,043	0.01%
2018/06/20	6	22.75	3	22.80	23.00	3	16,519	0.02%
2018/06/19	20	22.95	0	0.00	22.85	20	16,672	0.12%
2018/06/15	2	23.20	0	0.00	23.20	2	16,733	0.01%
2018/06/14	6	23.31	2	23.30	23.40	4	17,218	0.02%
2018/06/13	4	23.44	2	23.55	23.35	2	17,619	0.01%
2018/06/12	2	23.35	3	23.40	23.30	-1	18,671	-0.01%
2018/06/11	13	23.50	3	23.50	23.55	10	20,223	0.05%
2018/06/08	3	23.50	1	23.50	23.40	2	21,852	0.01%
2018/06/07	0	0.00	3	23.47	23.45	-3	22,369	-0.01%
2018/06/06	1	23.40	6	23.45	23.45	-5	23,533	-0.02%
2018/06/05	7	23.46	0	0.00	23.30	7	24,055	0.03%
2018/06/04	10	23.54	29	23.53	23.55	-19	24,033	-0.08%
2018/06/01	1	23.05	6	22.78	23.05	-5	23,845	-0.02%
2018/05/31	2	22.90	4	22.99	22.55	-2	23,872	-0.01%
2018/05/30	7	22.94	57	22.98	22.80	-50	23,589	-0.21%
2018/05/29	21	23.18	0	0.00	23.15	21	23,434	0.09%
2018/05/28	1	23.30	0	0.00	23.35	1	23,602	0.00%
2018/05/25	16	23.33	9	23.32	23.30	7	23,917	0.03%
2018/05/24	13	23.17	0	0.00	23.20	13	23,928	0.05%
2018/05/23	7	23.20	0.5	23.25	23.20	6.5	24,156	0.03%
2018/05/22	11	23.63	20	23.56	23.50	-9	24,376	-0.04%
2018/05/21	13	23.47	21	23.45	23.40	-8	24,612	-0.03%
2018/05/18	1	23.05	0	0.00	23.00	1	24,392	0.00%
2018/05/17	8.7	23.15	1	23.25	23.10	7.7	24,439	0.03%
2018/05/16	14.3	23.13	1	23.25	23.10	13.3	24,409	0.05%
2018/05/15	22	23.37	0	0.00	23.15	22	24,301	0.09%
2018/05/14	0	0.00	6	23.58	23.65	-6	24,389	-0.02%
2018/05/11	15.1	23.26	0	0.00	23.15	15.1	24,251	0.06%
2018/05/10	10	23.41	5	23.40	23.45	5	24,106	0.02%
2018/05/09	35	23.82	4	23.80	23.70	31	23,902	0.13%
2018/05/08	12	24.00	3	24.00	23.85	9	23,948	0.04%
2018/05/07	5	23.65	14	24.03	24.20	-9	23,954	-0.04%
2018/05/04	3	23.47	0	0.00	23.40	3	23,702	0.01%
2018/05/03	2	23.80	1	23.90	23.80	1	23,644	0.00%
2018/05/02	5	23.85	0	0.00	23.90	5	23,633	0.02%
2018/04/30	0	0.00	1	23.65	23.70	-1	24,002	0.00%
2018/04/27	0	0.00	4	23.50	23.65	-4	24,545	-0.02%
2018/04/26	1	23.65	2	23.73	23.60	-1	24,717	0.00%
2018/04/25	76	23.62	5	23.65	23.50	71	24,570	0.29%
2018/04/24	2	23.70	2	23.80	23.70	0	24,487	0.00%
2018/04/20	16	23.90	0	0.00	23.90	16	24,556	0.07%
2018/04/19	27	24.09	3	24.08	24.25	24	24,474	0.10%
2018/04/18	5	23.99	6	24.38	23.85	-1	24,724	0.00%
2018/04/17	6	23.73	4	24.18	24.25	2	24,596	0.01%
2018/04/16	21	23.87	0	0.00	23.70	21	24,490	0.09%
2018/04/13	0	0.00	10	23.90	23.80	-10	24,455	-0.04%
2018/04/12	6	24.03	1	24.35	24.10	5	24,326	0.02%
2018/04/11	11	23.97	2	24.10	23.95	9	24,117	0.04%
2018/04/10	3	23.88	3	23.83	23.70	0	24,125	0.00%
2018/04/09	15	23.84	0	0.00	23.70	15	24,069	0.06%
2018/04/03	32	24.25	1	24.20	24.00	31	23,986	0.13%
2018/04/02	19	24.61	15	24.58	24.55	4	23,704	0.02%
2018/03/31	5	24.87	1	25.00	24.90	4	23,582	0.02%
2018/03/30	1	25.05	3	25.17	25.05	-2	23,678	-0.01%
2018/03/29	4	25.18	2	25.10	24.95	2	24,073	0.01%
2018/03/28	9	25.33	0	0.00	25.30	9	24,078	0.04%
2018/03/27	2	25.70	5	25.69	25.70	-3	24,099	-0.01%
2018/03/26	4	24.68	11	25.17	25.30	-7	23,784	-0.03%
2018/03/23	12	25.04	1	25.05	24.85	11	23,601	0.05%
2018/03/22	12	26.13	1.2	26.20	25.65	10.8	23,300	0.05%
2018/03/21	2	26.25	2.5	26.28	26.10	-0.5	23,131	0.00%
2018/03/20	1	25.20	41	25.76	26.10	-40	22,992	-0.17%
2018/03/19	52	25.50	4	25.81	25.45	48	22,381	0.21%
2018/03/16	47	25.77	17	25.74	25.60	30	21,994	0.14%
2018/03/15	37	25.73	53.5	25.90	26.50	-16.5	20,982	-0.08%
2018/03/14	67	27.44	207.1	28.05	26.95	-140.1	19,735	-0.71%	大賣/鉅額交易
2018/03/13	8	27.31	17	27.49	27.35	-9	18,270	-0.05%
2018/03/12	148	27.24	218	27.21	27.35	-70	18,033	-0.39%	大買/大賣/
2018/03/09	5	25.36	49.9	25.40	25.40	-44.9	17,233	-0.26%
2018/03/08	0	0.00	1	24.80	24.65	-1	16,926	-0.01%
2018/03/07	1	24.65	6	24.89	24.65	-5	17,100	-0.03%
2018/03/06	0	0.00	10	24.95	24.70	-10	17,400	-0.06%
2018/03/05	0	0.00	20	24.77	24.85	-20	17,663	-0.11%
2018/03/02	2	24.48	2	24.65	24.70	0	17,879	0.00%
2018/03/01	12	24.39	41	24.86	24.90	-29	18,081	-0.16%
2018/02/27	0	0.00	36	24.63	24.50	-36	18,127	-0.20%
2018/02/26	5	24.44	1	24.85	24.30	4	17,819	0.02%
2018/02/23	1	24.65	16	24.63	24.60	-15	17,854	-0.08%
2018/02/22	38	24.54	24	24.68	24.50	14	18,108	0.08%
2018/02/21	1	24.35	12	23.85	24.40	-11	17,949	-0.06%
2018/02/09	29	22.52	2	22.50	22.70	27	17,712	0.15%
2018/02/08	5	23.04	100	23.00	23.00	-95	17,831	-0.53%
2018/02/07	0	0.00	2	23.05	23.15	-2	18,124	-0.01%
2018/02/06	31	22.54	7	22.94	22.35	24	18,107	0.13%
2018/02/05	8	23.79	5	23.81	23.80	3	17,883	0.02%
2018/02/02	2	24.18	27	24.24	24.20	-25	17,896	-0.14%
2018/02/01	4	24.23	11.8	24.27	24.20	-7.8	18,009	-0.04%
2018/01/31	3	24.32	1.1	24.41	24.50	1.9	18,379	0.01%
2018/01/30	1	24.15	8	24.41	24.45	-7	18,443	-0.04%
2018/01/29	16	24.23	11	24.11	24.30	5	18,460	0.03%
2018/01/26	6	24.38	5	24.30	24.40	1	18,949	0.01%
2018/01/25	17	24.71	15	24.70	24.60	2	19,017	0.01%
2018/01/24	28	25.14	24	25.14	25.10	4	18,883	0.02%
2018/01/23	55	24.72	29.5	24.74	24.90	25.5	18,534	0.14%
2018/01/22	10	24.28	4	24.21	24.30	6	17,952	0.03%
2018/01/19	7	23.81	5	23.83	23.80	2	17,668	0.01%
2018/01/18	16	23.98	8	23.96	23.75	8	17,594	0.05%
2018/01/17	2	23.83	6	23.90	23.90	-4	17,577	-0.02%
2018/01/16	0	0.00	6	23.85	23.85	-6	18,041	-0.03%
2018/01/15	1	24.05	6	23.91	23.95	-5	18,096	-0.03%
2018/01/12	12	23.88	6	23.92	23.90	6	18,147	0.03%
2018/01/11	5	23.35	1	23.40	23.45	4	17,943	0.02%
2018/01/10	5	23.28	0	0.00	23.30	5	18,097	0.03%
2018/01/09	1	23.55	10	23.50	23.55	-9	18,319	-0.05%
2018/01/08	4	23.53	1	23.60	23.55	3	18,700	0.02%
2018/01/05	1	23.40	3	23.70	23.65	-2	18,757	-0.01%
2018/01/04	4	23.41	0	0.00	23.45	4	18,936	0.02%
2018/01/03	8	23.71	52	23.85	23.60	-44	19,036	-0.23%
2018/01/02	12	24.20	40	23.78	23.80	-28	18,881	-0.15%