緯創 (3231)-華南永昌-高雄券商分點個股進出

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
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/03	47.2	112.80	13	112.19	111.00	34.2	86,165	0.04%
2024/05/02	18	112.61	28	113.13	114.50	-10	87,795	-0.01%
2024/04/30	51	113.57	5	113.50	113.50	46	88,654	0.05%
2024/04/29	28	114.80	21.1	114.31	114.00	6.9	90,496	0.01%
2024/04/26	12	114.33	19	113.95	113.00	-7	94,369	-0.01%
2024/04/25	26.9	113.11	30	113.42	112.00	-3.2	98,203	0.00%
2024/04/24	49.1	115.26	41.2	115.40	115.50	7.9	98,635	0.01%
2024/04/23	36	111.08	30	111.05	111.00	6	98,685	0.01%
2024/04/22	84.2	111.61	33.1	110.36	108.50	51.2	98,941	0.05%
2024/04/19	58	114.92	55	114.39	115.00	3	99,484	0.00%
2024/04/18	38.1	116.66	60	115.90	118.00	-21.9	100,151	-0.02%
2024/04/17	101.1	114.30	71.1	114.49	114.50	30	100,628	0.03%	大買/
2024/04/16	70.7	114.56	22.2	114.35	114.00	48.5	99,977	0.05%
2024/04/15	25.6	120.18	5.2	119.98	119.50	20.4	99,746	0.02%
2024/04/12	47.3	122.84	25	124.08	122.50	22.3	99,486	0.02%
2024/04/11	89.6	124.36	27.8	124.95	123.00	61.8	98,973	0.06%
2024/04/10	54.7	126.41	77.1	126.34	125.50	-22.4	98,514	-0.02%
2024/04/09	141	127.27	48.1	126.70	126.00	92.9	97,978	0.09%	大買/
2024/04/08	46.8	131.10	54.9	131.49	132.00	-8.1	97,472	-0.01%
2024/04/03	99.2	128.75	158.5	129.28	129.50	-59.3	97,382	-0.06%	大賣/
2024/04/02	52	124.51	42.8	124.64	125.00	9.3	95,006	0.01%
2024/04/01	52.7	124.26	19.1	123.03	122.50	33.6	94,296	0.04%
2024/03/29	124.1	125.22	282.4	125.11	125.00	-158.3	93,180	-0.17%	大買/大賣/鉅額交易
2024/03/28	43.1	118.65	48.1	118.73	120.50	-5	90,381	-0.01%
2024/03/27	58.5	116.80	9.5	117.74	117.00	49	90,264	0.05%
2024/03/26	119.2	118.33	50	117.03	117.00	69.2	91,006	0.08%	大買/
2024/03/25	26.6	122.97	39.3	123.58	122.00	-12.7	90,863	-0.01%
2024/03/22	58	122.39	72.5	123.17	123.00	-14.5	91,132	-0.02%
2024/03/21	23.1	121.06	18	121.08	120.50	5.1	90,520	0.01%
2024/03/20	87.3	121.63	76.5	122.73	120.00	10.8	90,895	0.01%
2024/03/19	55.5	121.34	77	121.82	122.50	-21.5	90,127	-0.02%
2024/03/18	46	120.01	19.4	120.29	120.00	26.6	89,597	0.03%
2024/03/15	54.1	117.66	80.5	117.95	119.50	-26.5	89,472	-0.03%
2024/03/14	54.4	115.60	30	115.28	115.50	24.4	88,677	0.03%
2024/03/13	164.1	117.84	63.2	118.46	116.50	101	88,539	0.11%	大買/
2024/03/12	50.3	121.79	39	122.15	122.50	11.3	87,599	0.01%
2024/03/11	147.2	122.89	209.9	122.56	121.00	-62.7	86,981	-0.07%	大買/大賣/
2024/03/08	63.1	116.80	61.5	117.39	116.00	1.6	84,658	0.00%
2024/03/07	115.4	116.95	59.5	116.51	116.00	55.9	84,305	0.07%	大買/
2024/03/06	61.4	119.95	14.6	120.09	119.50	46.8	84,380	0.06%
2024/03/05	56.3	119.79	133.4	121.21	121.50	-77.1	84,705	-0.09%	大賣/
2024/03/04	83.4	118.81	11.3	118.41	116.50	72.1	83,596	0.09%
2024/03/01	65.1	118.18	105.7	118.78	118.00	-40.6	82,963	-0.05%	大賣/
2024/02/29	32.3	113.93	31	114.10	115.50	1.3	82,639	0.00%
2024/02/27	88.1	113.72	56	112.83	113.50	32.1	82,161	0.04%
2024/02/26	21.8	116.48	36.1	116.75	117.00	-14.3	81,520	-0.02%
2024/02/23	81.7	118.25	48.2	118.68	116.00	33.5	82,394	0.04%
2024/02/22	183.6	120.91	114	121.54	119.00	69.6	82,377	0.08%	大買/大賣/
2024/02/21	96.7	118.28	42	118.82	118.50	54.7	81,420	0.07%
2024/02/20	52.7	122.45	20	121.83	122.00	32.7	80,732	0.04%
2024/02/19	143.9	124.15	67	124.05	122.50	76.9	80,311	0.10%	大買/
2024/02/16	85.8	127.47	59.9	127.73	126.00	26	80,523	0.03%
2024/02/15	65.5	131.99	137.8	132.44	130.50	-72.3	79,728	-0.09%	大賣/
2024/02/05	92.5	122.82	81.2	123.13	124.50	11.4	78,923	0.01%
2024/02/02	55	119.11	121.8	119.06	120.00	-66.8	78,367	-0.09%	大賣/
2024/02/01	29	114.03	30.4	114.24	115.00	-1.4	78,456	0.00%
2024/01/31	81.2	115.26	27	114.83	114.50	54.2	81,131	0.07%
2024/01/30	40	118.59	53	118.41	118.00	-13	80,957	-0.02%
2024/01/29	42.1	115.64	62.8	116.13	116.50	-20.7	80,092	-0.03%
2024/01/26	117.5	113.30	110	112.82	113.00	7.5	79,717	0.01%	大買/大賣/
2024/01/25	108.6	117.11	136.2	117.60	115.00	-27.7	79,371	-0.03%	大買/大賣/
2024/01/24	81.6	116.19	41.7	115.91	116.00	40	77,578	0.05%
2024/01/23	92.5	116.03	133.9	116.35	117.00	-41.4	77,090	-0.05%	大賣/
2024/01/22	92.5	115.27	232.1	115.91	116.50	-139.7	75,750	-0.18%	大賣/鉅額交易
2024/01/19	76.4	102.82	368.8	104.14	107.00	-292.5	72,889	-0.40%	大賣/鉅額交易
2024/01/18	132	97.23	99.8	96.94	97.70	32.2	69,445	0.05%	大買/
2024/01/17	93.2	98.80	74.1	99.17	97.90	19.2	69,404	0.03%
2024/01/16	48.1	98.70	60.2	99.09	98.60	-12.2	69,586	-0.02%
2024/01/15	173.1	99.39	182.1	100.27	98.60	-9.1	69,770	-0.01%	大買/大賣/
2024/01/12	80.2	98.49	109.7	98.80	99.50	-29.6	69,377	-0.04%	大賣/
2024/01/11	29	96.12	89.9	96.81	97.60	-60.9	68,947	-0.09%
2024/01/10	34.6	94.71	37.4	95.01	94.50	-2.8	70,996	0.00%
2024/01/09	107	95.65	118.1	95.78	94.00	-11.1	72,328	-0.02%	大買/大賣/
2024/01/08	102.3	94.58	66	94.99	94.40	36.3	72,025	0.05%	大買/
2024/01/05	34.2	94.22	21	94.08	93.60	13.2	72,968	0.02%
2024/01/04	54.3	94.27	37	94.65	94.20	17.3	74,314	0.02%
2024/01/03	34	93.51	31	93.97	93.50	3	76,970	0.00%
2024/01/02	168.7	96.31	59.3	94.81	93.70	109.4	77,612	0.14%	大買/鉅額交易
2023/12/29	98	97.84	147.7	98.52	98.60	-49.7	76,858	-0.06%	大賣/
2023/12/28	89.1	96.56	91	96.41	95.90	-1.9	76,126	0.00%
2023/12/27	48	96.96	49	96.81	96.70	-1	77,213	0.00%
2023/12/26	44.4	96.50	50	96.56	97.00	-5.7	79,699	-0.01%
2023/12/25	38.2	96.50	134.5	96.38	96.60	-96.4	80,972	-0.12%	大賣/
2023/12/22	53.1	94.91	30	94.92	94.20	23.1	80,706	0.03%
2023/12/21	73	94.07	85.8	94.81	95.20	-12.8	80,789	-0.02%
2023/12/20	44	94.20	61.7	94.29	94.20	-17.7	80,167	-0.02%
2023/12/19	48.7	92.85	48	93.10	92.00	0.7	79,775	0.00%
2023/12/18	34	92.26	35	92.80	92.30	-1	80,271	0.00%
2023/12/15	43.4	92.57	19.2	92.47	91.60	24.1	81,153	0.03%
2023/12/14	53.6	93.63	39.2	93.73	93.10	14.4	81,709	0.02%
2023/12/13	259.2	92.86	267.3	92.99	92.90	-8.1	81,924	-0.01%	大買/大賣/
2023/12/12	57.7	91.08	25	90.83	90.50	32.7	82,288	0.04%
2023/12/11	35.1	92.54	38	92.50	91.80	-2.9	83,190	0.00%
2023/12/08	83.1	93.62	46.7	93.68	92.60	36.4	83,663	0.04%
2023/12/07	68.1	91.98	160.2	92.72	93.40	-92.1	84,174	-0.11%	大賣/
2023/12/06	45.1	91.10	74.1	91.19	91.20	-29	85,906	-0.03%
2023/12/05	82	89.27	29	89.37	89.20	53	86,114	0.06%
2023/12/04	65.1	92.44	34.1	92.00	91.30	31	86,032	0.04%
2023/12/01	75.2	91.58	73.1	91.93	92.80	2.2	86,253	0.00%
2023/11/30	66.5	91.85	34	92.06	91.50	32.5	86,241	0.04%
2023/11/29	43.5	93.66	28.2	93.75	93.30	15.3	86,498	0.02%
2023/11/28	38.5	92.40	13.1	92.46	92.50	25.4	88,159	0.03%
2023/11/27	70.6	92.93	53.4	92.23	92.70	17.2	90,725	0.02%
2023/11/24	12	95.36	20.1	95.75	96.00	-8	91,275	-0.01%
2023/11/22	163.5	98.46	50.2	98.12	97.60	113.3	94,745	0.12%	大買/鉅額交易
2023/11/21	69.2	102.46	64.2	102.81	102.50	5	97,250	0.01%
2023/11/20	32	99.44	53.3	99.91	99.70	-21.3	100,938	-0.02%
2023/11/17	31	99.24	52.2	99.40	99.00	-21.2	102,125	-0.02%
2023/11/16	69	99.01	24.3	99.30	99.00	44.7	103,972	0.04%
2023/11/15	32.3	100.16	68	100.31	99.00	-35.7	105,424	-0.03%
2023/11/14	79.8	99.10	68	98.83	98.10	11.8	108,376	0.01%
2023/11/13	65.4	99.41	166.4	99.78	100.00	-101	112,049	-0.09%	大賣/鉅額交易
2023/11/10	95.6	96.83	53.3	96.95	98.10	42.3	113,658	0.04%
2023/11/09	95.5	98.69	115.2	98.74	98.60	-19.7	114,264	-0.02%	大賣/
2023/11/08	137.6	98.45	202.5	97.99	97.30	-64.9	115,887	-0.06%	大買/大賣/
2023/11/07	56.4	93.65	55.6	93.33	93.40	0.8	115,130	0.00%
2023/11/06	16.2	92.33	13.1	92.74	92.10	3.1	118,831	0.00%
2023/11/03	102	92.27	54	92.14	91.20	48	121,725	0.04%	大買/
2023/11/02	40	93.16	54.3	93.24	92.80	-14.3	126,175	-0.01%
2023/11/01	28	89.82	22.8	89.91	89.50	5.2	127,805	0.00%
2023/10/31	67	92.33	60	91.36	89.40	7	132,840	0.01%
2023/10/30	48.8	95.14	25	94.69	93.70	23.8	134,868	0.02%
2023/10/27	101	95.70	100	95.91	94.30	1	138,647	0.00%
2023/10/26	29.2	93.13	35	93.44	93.20	-5.8	140,010	0.00%
2023/10/25	36.6	96.11	54	95.90	95.30	-17.4	142,461	-0.01%
2023/10/24	148.7	95.25	164.3	94.91	96.20	-15.6	142,120	-0.01%	大買/大賣/
2023/10/23	74.5	92.60	112.5	93.12	92.50	-38.1	141,242	-0.03%	大賣/
2023/10/20	79.6	91.53	92.5	90.85	91.40	-12.9	141,005	-0.01%
2023/10/19	169.4	90.88	95.8	91.23	91.70	73.6	140,393	0.05%	大買/
2023/10/18	212.9	90.33	332.5	89.63	91.00	-119.6	139,872	-0.09%	大買/大賣/鉅額交易
2023/10/17	190.3	96.61	103.3	95.77	94.70	87.1	137,104	0.06%	大買/大賣/
2023/10/16	80.5	98.45	63.7	98.40	98.00	16.8	135,942	0.01%
2023/10/13	82.7	99.51	48.2	99.42	99.10	34.5	135,724	0.03%
2023/10/12	45.1	100.96	72.9	102.04	102.50	-27.8	134,759	-0.02%
2023/10/11	172.8	102.41	50.2	102.84	98.20	122.6	134,082	0.09%	大買/鉅額交易
2023/10/06	48.4	108.92	41.1	109.09	108.50	7.3	134,437	0.01%
2023/10/05	50.4	106.49	33	106.68	107.00	17.4	136,130	0.01%
2023/10/04	63.5	105.02	20	105.43	106.00	43.4	137,219	0.03%
2023/10/03	87.6	109.90	66	109.53	108.00	21.6	137,686	0.02%
2023/10/02	46.1	109.16	194.5	109.72	111.00	-148.4	138,259	-0.11%	大賣/鉅額交易
2023/09/28	106.3	103.98	40	103.51	101.50	66.3	137,680	0.05%	大買/
2023/09/27	46	101.77	78	102.60	103.00	-32	137,943	-0.02%
2023/09/26	41	102.67	28	102.23	101.50	13	138,726	0.01%
2023/09/25	42.2	101.84	40	102.37	103.00	2.2	139,770	0.00%
2023/09/22	105	100.65	113.6	101.82	102.50	-8.6	141,561	-0.01%	大買/大賣/
2023/09/21	74.3	99.00	67.1	99.67	100.50	7.2	142,708	0.01%
2023/09/20	69	100.24	105.2	100.68	98.70	-36.2	143,098	-0.03%	大賣/
2023/09/19	78.1	99.31	51	98.96	98.40	27.1	143,234	0.02%
2023/09/18	58.5	101.75	29	101.62	101.00	29.5	143,749	0.02%
2023/09/15	30.1	105.38	26	105.85	104.50	4.1	145,515	0.00%
2023/09/14	36	105.93	63.6	106.29	106.00	-27.6	145,823	-0.02%
2023/09/13	66.3	101.70	29.5	101.59	102.00	36.8	145,987	0.03%
2023/09/12	38	102.16	42.2	102.74	102.00	-4.2	147,817	0.00%
2023/09/11	118.3	103.50	76.3	102.62	102.50	42	149,199	0.03%	大買/
2023/09/08	34	109.88	28	109.75	109.00	6	149,315	0.00%
2023/09/07	51.2	111.30	24.1	111.08	110.00	27.1	150,140	0.02%
2023/09/06	19	113.66	73	113.68	113.50	-54	151,328	-0.04%
2023/09/05	37.2	111.71	21	111.86	112.50	16.2	152,889	0.01%
2023/09/04	83.8	111.53	77.2	112.11	112.50	6.6	153,207	0.00%
2023/09/01	157.1	111.99	135	110.32	109.00	22.1	153,384	0.01%	大買/大賣/
2023/08/31	146.2	110.27	201.2	111.97	117.00	-54.9	151,878	-0.04%	大買/大賣/
2023/08/30	67.1	112.63	86.3	112.84	112.00	-19.2	150,388	-0.01%
2023/08/29	141.2	110.31	52.2	110.41	109.50	89	152,731	0.06%	大買/
2023/08/28	107.9	109.22	164	108.71	109.50	-56.1	153,126	-0.04%	大買/大賣/
2023/08/25	301.6	112.50	86	113.03	111.00	215.6	155,577	0.14%	大買/鉅額交易
2023/08/24	317.1	128.05	217	127.59	122.50	100	153,948	0.06%	大買/大賣/
2023/08/23	152.6	124.51	132.1	124.84	127.50	20.5	151,950	0.01%	大買/大賣/
2023/08/22	142.4	125.12	137.1	125.39	123.50	5.2	154,442	0.00%	大買/大賣/
2023/08/21	94.2	122.07	105.1	121.74	121.00	-10.9	155,205	-0.01%	大賣/
2023/08/18	286.2	121.81	202.1	121.85	120.50	84.1	154,552	0.05%	大買/大賣/
2023/08/17	301.2	127.98	196.2	128.09	129.00	105	151,273	0.07%	大買/大賣/鉅額交易
2023/08/16	162.5	119.20	99.7	120.41	128.00	62.8	147,325	0.04%	大買/
2023/08/15	84.1	118.82	52.6	118.72	116.50	31.5	145,781	0.02%
2023/08/14	84.6	110.49	58.2	110.68	111.50	26.5	144,619	0.02%
2023/08/11	107.3	117.07	89.2	117.62	115.00	18.1	141,921	0.01%	大買/
2023/08/10	111.6	113.71	153.5	113.58	113.50	-42	140,567	-0.03%	大買/大賣/
2023/08/09	175.4	121.47	75.6	120.87	120.00	99.9	137,269	0.07%	大買/
2023/08/08	430.9	129.32	431.3	129.70	129.00	-0.4	136,528	0.00%	大買/大賣/
2023/08/07	151.2	123.30	152	123.09	125.00	-0.8	131,929	0.00%	大買/大賣/
2023/08/04	158.5	114.71	110.1	114.95	114.00	48.4	130,249	0.04%	大買/大賣/
2023/08/02	84.3	127.80	55.1	126.67	121.50	29.2	125,410	0.02%
2023/08/01	87.3	133.64	128.8	132.91	135.00	-41.4	123,181	-0.03%	大賣/
2023/07/31	171.8	151.74	58.3	151.05	141.50	113.5	119,189	0.10%	大買/鉅額交易
2023/07/28	156.3	154.31	123.1	154.19	157.00	33.2	117,057	0.03%	大買/大賣/
2023/07/27	36.2	155.85	22	157.93	154.00	14.2	114,413	0.01%
2023/07/26	21.1	151.62	15.5	154.30	156.50	5.6	115,335	0.00%
2023/07/25	58.6	157.01	41.2	159.62	152.00	17.4	115,259	0.02%
2023/07/24	46.1	155.19	15.7	152.90	158.00	30.3	115,382	0.03%
2023/07/21	50.1	141.47	75.1	141.60	147.50	-25	115,512	-0.02%
2023/07/20	30	133.97	26.8	132.71	134.50	3.2	115,954	0.00%
2023/07/19	17.3	128.10	25.9	131.05	128.00	-8.6	116,322	-0.01%
2023/07/18	31.5	132.83	22.3	134.30	133.00	9.2	116,878	0.01%
2023/07/17	28.5	141.50	26.6	141.33	139.50	1.8	117,000	0.00%
2023/07/14	45.4	138.49	41.4	135.48	142.00	4	118,026	0.00%
2023/07/13	148.3	132.89	135.6	134.26	132.00	12.7	117,676	0.01%	大買/大賣/
2023/07/12	54.1	120.54	62.3	122.26	124.00	-8.3	114,566	-0.01%
2023/07/11	20.7	110.70	171.1	111.40	113.00	-150.4	112,635	-0.13%	大賣/鉅額交易
2023/07/10	62.6	105.10	56.7	105.20	103.00	5.9	111,414	0.01%
2023/07/07	122.2	106.80	99.2	107.02	106.00	23	110,867	0.02%	大買/
2023/07/06	145	105.64	102.8	106.66	105.50	42.2	109,008	0.04%	大買/大賣/
2023/07/05	120.5	102.02	102.1	102.17	102.50	18.4	107,848	0.02%	大買/大賣/
2023/07/04	25.2	101.35	42.7	103.09	105.00	-17.5	106,113	-0.02%
2023/07/03	73	95.89	75.6	96.17	95.70	-2.6	105,150	0.00%
2023/06/30	107	86.81	119.6	88.66	90.80	-12.6	104,322	-0.01%	大買/大賣/
2023/06/29	114.1	82.05	153.6	82.34	83.60	-39.5	103,396	-0.04%	大買/大賣/
2023/06/28	87.1	80.51	77	80.92	78.70	10.1	101,949	0.01%
2023/06/27	87.4	80.65	73	80.86	79.60	14.4	100,933	0.01%
2023/06/26	73	81.11	67.1	81.97	82.80	5.9	100,256	0.01%
2023/06/21	125	79.86	154.3	81.52	84.10	-29.3	99,270	-0.03%	大買/大賣/
2023/06/20	87	77.63	81.1	77.76	77.70	5.9	97,590	0.01%
2023/06/19	75.7	79.68	40	79.44	78.40	35.7	96,478	0.04%
2023/06/16	58.6	80.41	102.1	81.14	80.20	-43.6	95,723	-0.05%	大賣/
2023/06/15	87.4	79.46	79.7	79.51	80.20	7.7	93,255	0.01%
2023/06/14	172	76.10	209.3	75.98	76.70	-37.3	90,825	-0.04%	大買/大賣/
2023/06/13	30.2	71.88	58.1	71.91	71.80	-27.9	87,985	-0.03%
2023/06/12	129.8	71.72	46.1	71.09	70.70	83.7	86,804	0.10%	大買/
2023/06/09	39	70.92	117.9	71.75	73.00	-78.9	84,944	-0.09%	大賣/
2023/06/08	84.1	69.21	74	68.85	68.00	10	82,605	0.01%
2023/06/07	92.2	69.71	70.5	69.65	68.60	21.8	81,273	0.03%
2023/06/06	72	70.86	53	70.81	70.60	19	79,813	0.02%
2023/06/05	47	71.02	66.2	71.66	71.00	-19.2	79,062	-0.02%
2023/06/02	379.9	74.57	356.5	74.75	71.10	23.4	77,459	0.03%	大買/大賣/
2023/06/01	37	67.22	80.6	67.98	69.40	-43.6	73,617	-0.06%
2023/05/31	41.3	66.50	240	66.59	66.70	-198.7	71,367	-0.28%	大賣/鉅額交易
2023/05/30	472	66.97	249.1	67.39	66.30	222.9	66,044	0.34%	大買/大賣/鉅額交易
2023/05/29	89.5	67.99	91.7	68.53	68.00	-2.3	63,640	0.00%
2023/05/26	109.4	64.77	82.7	65.77	65.00	26.7	60,859	0.04%	大買/
2023/05/25	20.2	59.41	58.6	60.74	61.70	-38.5	56,693	-0.07%
2023/05/24	78	55.41	99.7	55.29	56.10	-21.7	53,445	-0.04%
2023/05/23	63.3	53.12	61.5	53.56	53.60	1.8	51,926	0.00%
2023/05/22	34.2	53.04	118.2	53.24	52.70	-84	50,829	-0.17%	大賣/
2023/05/19	43	52.43	73	52.38	53.20	-30	49,902	-0.06%
2023/05/18	35.2	51.01	58.4	50.94	50.60	-23.2	48,118	-0.05%
2023/05/17	21	49.40	61	49.70	49.45	-40	46,770	-0.09%
2023/05/16	26	48.44	36.1	48.89	48.45	-10.1	45,829	-0.02%
2023/05/15	39.1	49.09	17	48.97	48.50	22.1	44,747	0.05%
2023/05/12	54	47.79	83.3	48.48	50.10	-29.3	43,504	-0.07%
2023/05/11	14	47.43	22	47.65	47.50	-8	40,848	-0.02%
2023/05/10	21	48.04	11	48.15	48.10	10	40,176	0.02%
2023/05/09	11	49.05	53.5	49.49	50.00	-42.5	39,277	-0.11%
2023/05/08	26	50.42	33.2	50.51	49.90	-7.2	38,509	-0.02%
2023/05/05	9.5	49.60	10.5	49.35	49.15	-1	37,793	0.00%
2023/05/04	48	48.91	38	48.75	49.55	10	37,416	0.03%
2023/05/03	26.5	49.07	16.4	49.01	48.95	10	36,729	0.03%
2023/05/02	20	49.71	34.1	49.22	50.10	-14.1	36,394	-0.04%
2023/04/28	22.1	46.16	18.2	46.15	46.50	4	35,295	0.01%
2023/04/27	18.1	45.71	35.1	45.88	46.00	-17	34,667	-0.05%
2023/04/26	33	44.43	60.1	44.38	45.00	-27.1	33,828	-0.08%
2023/04/25	79.1	44.40	39.3	43.83	43.70	39.9	32,985	0.12%
2023/04/24	15.1	46.00	32.2	45.96	46.20	-17.1	31,630	-0.05%
2023/04/21	32.2	44.40	38	44.84	44.50	-5.8	30,785	-0.02%
2023/04/20	18.2	45.61	9	45.82	45.80	9.2	29,599	0.03%
2023/04/19	50.4	45.91	56.2	46.01	45.65	-5.8	28,817	-0.02%
2023/04/18	39	43.52	10	43.41	43.45	29	27,272	0.11%
2023/04/17	6.1	44.39	17	44.49	44.20	-10.9	26,654	-0.04%
2023/04/14	34	44.32	29.3	44.28	43.95	4.7	26,180	0.02%
2023/04/13	18	44.54	62	44.77	44.45	-44	25,236	-0.17%
2023/04/12	33.3	44.77	48.9	44.76	45.15	-15.6	24,386	-0.06%
2023/04/11	29	43.43	46	43.49	43.45	-17	23,306	-0.07%
2023/04/10	54	41.83	54.7	42.42	43.40	-0.7	22,753	0.00%
2023/04/07	13.2	40.69	37.3	40.72	40.60	-24.1	21,414	-0.11%
2023/04/06	28	41.19	45	41.16	41.40	-17	20,966	-0.08%
2023/03/31	25	41.68	24	41.55	41.85	1	20,410	0.00%
2023/03/30	54.2	40.65	59.7	41.11	41.60	-5.5	19,804	-0.03%
2023/03/29	49	39.39	18	39.49	39.55	31	18,541	0.17%
2023/03/28	13.5	39.82	32.1	39.73	39.40	-18.6	18,323	-0.10%
2023/03/27	28	40.80	42.3	40.87	41.20	-14.3	18,137	-0.08%
2023/03/24	25	39.68	30.2	39.65	40.00	-5.2	17,776	-0.03%
2023/03/23	14.1	39.24	101.3	38.90	39.65	-87.2	16,814	-0.52%	大賣/
2023/03/22	43.2	37.76	32	37.97	38.20	11.1	15,790	0.07%
2023/03/21	34	37.08	86.2	37.35	37.55	-52.2	15,307	-0.34%
2023/03/20	3	35.82	9	35.59	35.90	-6	14,354	-0.04%
2023/03/17	0	0.00	9	34.90	34.95	-9	14,196	-0.06%
2023/03/16	15	34.51	37	34.49	34.55	-22	13,982	-0.16%
2023/03/15	19	34.42	51.1	34.52	34.50	-32.1	13,837	-0.23%
2023/03/14	8	33.65	29.5	33.59	33.55	-21.5	13,442	-0.16%
2023/03/13	7	33.04	14	33.11	33.65	-7	13,450	-0.05%
2023/03/10	14	33.50	4	33.44	33.60	10	13,325	0.08%
2023/03/09	0	0.00	4	33.79	33.95	-4	13,293	-0.03%
2023/03/08	3	33.55	47	33.45	33.80	-44	13,102	-0.34%
2023/03/07	4	32.90	59	33.15	33.15	-55	12,831	-0.43%
2023/03/06	0	32.80	5.1	32.71	32.85	-5.1	12,700	-0.04%
2023/03/03	28	32.65	8	32.56	32.65	20	12,665	0.16%
2023/03/02	5	32.09	54	32.24	32.35	-49	12,673	-0.39%
2023/03/01	7	32.06	57	32.70	32.55	-50	12,625	-0.40%
2023/02/24	4.1	33.05	32.3	32.94	33.15	-28.2	12,354	-0.23%
2023/02/23	1.2	32.24	9.1	32.18	32.20	-7.9	11,845	-0.07%
2023/02/22	8	31.70	0	0.00	31.75	8	11,623	0.07%
2023/02/21	0.1	31.70	0.1	31.65	31.75	0.1	11,700	0.00%
2023/02/17	0	31.60	0	0.00	31.65	0	11,955	0.00%
2023/02/16	3.1	31.57	0	0.00	31.50	3.1	12,054	0.03%
2023/02/15	0	0.00	1	31.80	31.80	-1	12,205	-0.01%
2023/02/14	7	31.70	9.5	31.83	31.75	-2.5	12,160	-0.02%
2023/02/13	0	0.00	15.1	31.64	31.70	-15.1	12,208	-0.12%
2023/02/10	13	31.32	0	0.00	31.20	13	12,266	0.11%
2023/02/09	4	31.45	10	31.60	31.80	-6	12,478	-0.05%
2023/02/08	12	31.95	0	0.00	31.90	12	12,584	0.10%
2023/02/07	0	0.00	1	31.90	31.95	-1	12,556	-0.01%
2023/02/06	8	31.85	5	31.87	31.95	3	12,536	0.02%
2023/02/03	20	31.89	11	31.89	31.95	9	12,466	0.07%
2023/02/02	1	31.75	5.1	31.76	31.80	-4.1	12,352	-0.03%
2023/02/01	0.1	31.40	9	31.37	31.40	-9	12,154	-0.07%
2023/01/31	0	0.00	7	31.46	31.50	-7	12,085	-0.06%
2023/01/30	0	0.00	51.7	31.02	31.20	-51.7	11,639	-0.44%
2023/01/17	0	0.00	5.1	30.18	30.20	-5.1	11,224	-0.05%
2023/01/16	0	0.00	1	30.10	30.10	-1	11,192	-0.01%
2023/01/13	0	0.00	40	30.15	30.20	-40	11,160	-0.36%
2023/01/11	0	0.00	7.1	30.15	30.30	-7.1	11,486	-0.06%
2023/01/10	0	0.00	8	30.12	30.15	-8	11,454	-0.07%
2023/01/09	0	0.00	11	29.94	30.00	-11	11,397	-0.10%
2023/01/05	2	29.48	16.1	29.52	29.50	-14.1	11,305	-0.12%
2023/01/04	0.2	29.33	1	29.40	29.40	-0.8	11,325	-0.01%
2023/01/03	0	29.20	0	0.00	29.20	0	11,411	0.00%
2022/12/30	4	29.36	11	29.52	29.40	-7	11,354	-0.06%
2022/12/29	7	29.04	4	29.05	29.45	3	11,320	0.03%
2022/12/28	15	29.27	1.1	29.41	29.30	13.9	11,333	0.12%
2022/12/27	0.1	29.60	5	29.65	29.70	-4.9	11,395	-0.04%
2022/12/26	1	29.70	4	29.66	29.65	-3	11,466	-0.03%
2022/12/23	1	29.70	0	0.00	29.90	1	11,554	0.01%
2022/12/22	0	0.00	7	30.24	30.15	-7	11,599	-0.06%
2022/12/21	0	0.00	4	30.19	30.05	-4	11,359	-0.04%
2022/12/20	13	30.45	48	30.31	30.10	-35	11,021	-0.32%
2022/12/19	7	29.69	65	30.21	30.50	-58	10,535	-0.55%
2022/12/16	1.1	29.65	31	29.58	30.00	-29.9	9,847	-0.30%
2022/12/15	0	0.00	3	29.17	29.30	-3	9,325	-0.03%
2022/12/14	8	28.98	5	29.06	29.15	3	9,391	0.03%
2022/12/13	6	28.73	43	28.86	28.90	-37	9,446	-0.39%
2022/12/12	4	28.15	12	28.41	28.50	-8	9,340	-0.09%
2022/12/09	6	28.13	26.1	28.29	28.40	-20.1	9,552	-0.21%
2022/12/08	0	0.00	8	27.63	27.80	-8	9,404	-0.09%
2022/12/07	2	27.23	0	0.00	27.30	2	9,349	0.02%
2022/12/06	0	0.00	8	27.26	27.50	-8	9,356	-0.09%
2022/12/05	5	27.42	0	0.00	27.35	5	9,314	0.05%
2022/12/02	5.1	27.53	0.2	27.55	27.60	4.9	9,291	0.05%
2022/12/01	7	27.56	3	27.65	27.50	4	9,279	0.04%
2022/11/30	16	27.41	7	27.60	27.65	9	9,253	0.10%
2022/11/29	0	0.00	9	27.62	27.65	-9	9,274	-0.10%
2022/11/28	3	27.07	0	0.00	27.10	3	9,222	0.03%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/23	1	27.25	0	0.00	27.50	1	9,397	0.01%
2022/11/22	1	27.30	3.1	27.15	27.40	-2.1	9,486	-0.02%
2022/11/21	0	0.00	4	27.31	27.35	-4	9,523	-0.04%
2022/11/18	1	27.70	0	0.00	27.65	1	9,511	0.01%
2022/11/17	0	0.00	0.4	27.55	27.95	-0.4	9,526	0.00%
2022/11/16	0	0.00	2	27.70	27.70	-2	9,458	-0.02%
2022/11/15	1	27.50	2	27.40	27.55	-1	9,377	-0.01%
2022/11/14	4	27.46	16	27.53	27.50	-12	9,287	-0.13%
2022/11/11	4	27.30	4	27.43	27.50	0	9,163	0.00%
2022/11/10	1	27.10	2	27.20	27.20	-1	8,994	-0.01%
2022/11/09	2	27.13	5	27.10	27.35	-3	9,062	-0.03%
2022/11/08	0	0.00	3	27.23	27.25	-3	9,048	-0.03%
2022/11/07	6	26.53	11	26.25	26.80	-5	8,928	-0.06%
2022/11/04	19.1	25.26	0	0.00	25.35	19.1	8,804	0.22%
2022/11/02	4	26.00	0	0.00	25.95	4	8,781	0.05%
2022/11/01	10	26.15	0	0.00	26.20	10	8,878	0.11%
2022/10/31	0	0.00	0.1	26.05	26.05	-0.1	9,028	0.00%
2022/10/27	8.1	26.00	0	0.00	26.00	8.1	9,140	0.09%
2022/10/26	3	25.85	0	0.00	25.85	3	9,207	0.03%
2022/10/24	0	0.00	1	26.20	26.15	-1	9,249	-0.01%
2022/10/21	0.1	26.20	0	0.00	26.10	0.1	9,298	0.00%
2022/10/20	1	25.75	2	26.60	26.35	-1	9,352	-0.01%
2022/10/19	0	0.00	2	26.25	26.20	-2	9,006	-0.02%
2022/10/14	1	26.50	1	26.65	26.55	0	8,746	0.00%
2022/10/13	1	26.50	10	26.45	26.50	-9	8,757	-0.10%
2022/10/12	1.1	26.41	0	0.00	26.50	1.1	8,748	0.01%
2022/10/11	5	26.47	0	0.00	26.30	5	8,716	0.06%
2022/10/05	1	27.30	0	0.00	27.10	1	8,782	0.01%
2022/10/04	0	0.00	3	27.08	27.10	-3	8,827	-0.03%
2022/09/30	6	26.81	2	27.00	26.55	4	8,859	0.05%
2022/09/28	0	0.00	1	26.75	26.85	-1	9,189	-0.01%
2022/09/27	1.5	26.90	2	26.85	26.85	-0.6	9,365	-0.01%
2022/09/26	3	26.83	1	26.90	26.95	2	9,479	0.02%
2022/09/23	0	0.00	0.1	27.30	27.25	-0.1	9,602	0.00%
2022/09/20	0.1	27.50	0.1	27.45	27.80	0	9,690	0.00%
2022/09/19	2	27.15	2	27.35	27.55	0	9,452	0.00%
2022/09/16	6.1	27.05	1	27.35	27.35	5.1	9,314	0.05%
2022/09/14	1	27.40	0	0.00	27.40	1	9,045	0.01%
2022/09/13	0	0.00	0.1	27.60	27.65	-0.1	9,082	0.00%
2022/09/12	5	27.35	0	0.00	27.40	5	9,175	0.05%
2022/09/08	4	26.59	1	27.20	27.20	3	9,338	0.03%
2022/09/07	7	26.69	0	0.00	26.75	7	9,324	0.08%
2022/09/06	4	26.96	0.1	27.00	26.95	4	9,343	0.04%
2022/09/05	6	27.15	1	27.10	27.15	5	9,307	0.05%
2022/09/02	2	27.43	0	0.00	27.30	2	9,268	0.02%
2022/09/01	0.1	27.60	0.1	27.55	27.45	0.1	9,245	0.00%
2022/08/30	2	27.45	0	0.00	27.50	2	9,167	0.02%
2022/08/29	8	27.33	2	27.45	27.35	6	9,085	0.07%
2022/08/26	0	0.00	6	28.09	28.05	-6	9,017	-0.07%
2022/08/25	1	27.95	0	0.00	27.95	1	9,016	0.01%
2022/08/24	4	27.93	2	28.10	27.85	2	9,036	0.02%
2022/08/22	0	0.00	1	28.40	28.20	-1	9,079	-0.01%
2022/08/17	1	28.35	4	28.20	28.35	-3	9,096	-0.03%
2022/08/16	0	0.00	1	28.05	28.20	-1	9,090	-0.01%
2022/08/15	13	28.08	6.1	27.90	27.90	6.9	9,039	0.08%
2022/08/12	0	0.00	3	28.42	28.65	-3	8,959	-0.03%
2022/08/11	5	28.25	3	28.28	28.40	2	8,965	0.02%
2022/08/10	0	0.00	4	27.93	28.15	-4	8,842	-0.05%
2022/08/09	6	27.95	1.7	27.88	28.00	4.3	8,789	0.05%
2022/08/08	0	0.00	4	27.65	27.65	-4	8,686	-0.05%
2022/08/05	2	26.90	8	27.01	27.35	-6	8,636	-0.07%
2022/08/04	8	26.78	9	26.76	26.70	-1	8,585	-0.01%
2022/08/03	0.1	26.70	6	26.75	26.85	-6	8,611	-0.07%
2022/08/02	12.1	26.22	1	26.00	26.40	11.1	8,779	0.13%
2022/08/01	2	26.15	2.2	26.27	26.30	-0.2	9,017	0.00%
2022/07/29	3	26.38	3	26.37	26.50	0	9,047	0.00%
2022/07/28	1	25.85	2	25.85	26.35	-1	9,031	-0.01%
2022/07/27	0	0.00	5	25.81	26.00	-5	8,975	-0.06%
2022/07/26	1	25.20	0	0.00	25.40	1	8,980	0.01%
2022/07/21	2	24.95	0.1	25.00	25.10	1.9	9,340	0.02%
2022/07/20	3	25.15	10	25.03	24.90	-7	9,412	-0.07%
2022/07/19	0	0.00	1	24.50	24.65	-1	9,608	-0.01%
2022/07/18	3	24.38	1	24.50	24.50	2	9,641	0.02%
2022/07/15	0.2	24.23	0	0.00	24.45	0.2	9,614	0.00%
2022/07/14	1.2	24.32	11	24.32	24.30	-9.8	9,570	-0.10%
2022/07/13	5	24.11	0	0.00	23.95	5	9,570	0.05%
2022/07/12	2	24.05	2	23.90	23.95	0	9,525	0.00%
2022/07/11	5	24.55	6	24.60	24.45	-1	9,411	-0.01%
2022/07/08	5	24.10	1	24.15	24.05	4	9,294	0.04%
2022/07/07	6	23.63	0	0.00	23.60	6	9,233	0.06%
2022/07/06	29.1	23.47	0	0.00	23.40	29.1	9,172	0.32%
2022/07/05	6.7	26.25	4	26.05	26.25	2.7	8,734	0.03%
2022/07/04	2.3	26.39	0	0.00	26.30	2.3	8,555	0.03%
2022/07/01	9	26.45	0	0.00	26.35	9	8,570	0.11%
2022/06/30	9	26.79	0	0.00	26.70	9	8,398	0.11%
2022/06/29	8	27.69	0	0.00	27.65	8	8,141	0.10%
2022/06/28	2	28.15	0	0.00	28.30	2	8,119	0.02%
2022/06/27	1	28.40	1	28.50	28.45	0	8,146	0.00%
2022/06/24	0	0.00	2	28.30	28.70	-2	8,126	-0.02%
2022/06/22	0	0.00	2	28.40	28.55	-2	8,101	-0.02%
2022/06/21	0	0.00	8	28.84	28.75	-8	8,161	-0.10%
2022/06/20	0	0.00	4	28.59	28.20	-4	8,198	-0.05%
2022/06/16	0	0.00	1	29.00	28.85	-1	8,147	-0.01%
2022/06/15	0	0.00	0.2	28.80	28.90	-0.2	8,172	0.00%
2022/06/13	2	28.23	1	28.45	28.45	1	8,367	0.01%
2022/06/10	0	0.00	1	28.85	28.80	-1	8,385	-0.01%
2022/06/09	1.1	28.85	0	0.00	28.75	1.1	8,437	0.01%
2022/06/08	0	0.00	1	28.65	28.65	-1	8,456	-0.01%
2022/06/07	4	28.58	1	28.55	28.55	3	8,551	0.04%
2022/06/06	1	28.70	2	28.55	28.55	-1	8,762	-0.01%
2022/06/02	3	28.75	3	28.78	28.80	0	8,880	0.00%
2022/06/01	0	0.00	5.5	28.69	28.60	-5.5	9,181	-0.06%
2022/05/31	0	0.00	1	28.50	28.40	-1	9,331	-0.01%
2022/05/30	0	0.00	5	28.22	28.20	-5	9,486	-0.05%
2022/05/27	2.2	27.65	6	27.82	27.65	-3.9	9,786	-0.04%
2022/05/26	21	27.49	0	0.00	27.35	21	10,328	0.20%
2022/05/25	2	27.33	0	0.00	27.25	2	14,865	0.01%
2022/05/24	1	27.31	0	0.00	27.30	1	15,680	0.01%
2022/05/23	3.1	27.52	0	0.00	27.60	3.1	16,041	0.02%
2022/05/20	6	27.76	0	0.00	27.80	6	16,292	0.04%
2022/05/18	5	27.85	3	27.85	27.85	2	16,634	0.01%
2022/05/17	0	0.00	4	27.88	27.85	-4	16,654	-0.02%
2022/05/16	1	27.75	1	27.40	27.60	0	16,825	0.00%
2022/05/13	1	27.15	0	0.00	27.15	1	17,090	0.01%
2022/05/12	5	27.04	0	0.00	27.00	5	17,210	0.03%
2022/05/11	2	27.28	0	0.00	27.30	2	17,331	0.01%
2022/05/10	9	27.15	3.2	27.24	27.40	5.8	17,953	0.03%
2022/05/09	17	27.69	9	27.76	27.70	8	18,037	0.04%
2022/05/06	2	28.90	3	29.00	29.05	-1	18,036	-0.01%
2022/05/04	0	28.80	5.1	28.70	28.80	-5	18,422	-0.03%
2022/05/03	1	28.35	3	28.50	28.65	-2	18,862	-0.01%
2022/04/29	10	28.45	0	0.00	28.50	10	19,259	0.05%
2022/04/28	2	28.33	0.3	28.38	28.40	1.7	19,548	0.01%
2022/04/27	13	28.36	0	0.00	28.25	13	20,025	0.06%
2022/04/26	5	28.81	2	28.65	28.85	3	20,920	0.01%
2022/04/25	35	28.70	3	28.70	28.60	32	20,981	0.15%
2022/04/22	2	29.10	6	29.20	29.10	-4	20,926	-0.02%
2022/04/20	1	29.15	0	0.00	29.15	1	21,222	0.00%
2022/04/19	5	29.39	0	0.00	29.25	5	21,442	0.02%
2022/04/15	4	29.31	0	0.00	29.40	4	21,712	0.02%
2022/04/14	10	29.50	0	0.00	29.50	10	21,752	0.05%
2022/04/13	3	29.30	0	0.00	29.40	3	21,823	0.01%
2022/04/12	0.2	29.20	0	0.00	29.00	0.2	21,825	0.00%
2022/04/11	7.5	29.11	0	0.00	29.05	7.5	21,787	0.03%
2022/04/08	4	29.23	18	29.30	29.15	-14	21,735	-0.06%
2022/04/07	15	29.50	0	29.70	29.25	15	21,684	0.07%
2022/04/06	1	29.90	0	0.00	29.80	1	21,532	0.00%
2022/04/01	1	29.75	1	29.75	29.90	0	21,560	0.00%
2022/03/31	3.2	29.93	0	0.00	29.75	3.2	21,547	0.01%
2022/03/30	2	29.83	3	29.95	29.85	-1	21,445	0.00%
2022/03/29	21	29.80	0	0.00	29.80	21	21,425	0.10%
2022/03/28	0	0.00	8	29.88	29.95	-8	21,459	-0.04%
2022/03/25	4	29.79	7.1	29.87	29.85	-3.1	21,537	-0.01%
2022/03/24	6	29.62	1	29.65	29.70	5	21,579	0.02%
2022/03/23	12.4	29.93	4	29.83	29.80	8.4	21,573	0.04%
2022/03/22	1	30.10	1	30.20	30.00	0	21,462	0.00%
2022/03/21	1.1	29.90	5	30.05	30.05	-4	21,350	-0.02%
2022/03/18	1	29.50	2	29.75	29.75	-1	21,183	0.00%
2022/03/17	3	29.58	0	0.00	29.60	3	21,161	0.01%
2022/03/16	2	29.38	0	0.00	29.50	2	20,999	0.01%
2022/03/15	2	29.53	0	0.00	29.35	2	20,977	0.01%
2022/03/14	1	29.75	13	29.72	29.65	-12	20,942	-0.06%
2022/03/11	0.5	29.55	1	29.40	29.50	-0.5	20,957	0.00%
2022/03/10	6	29.26	2	29.15	29.45	4	20,969	0.02%
2022/03/09	16.3	28.88	0	0.00	28.80	16.3	20,932	0.08%
2022/03/08	3	28.90	6	28.99	28.95	-3	20,708	-0.01%
2022/03/07	8	29.03	2	28.90	28.90	6	20,692	0.03%
2022/03/04	2	29.50	3	29.50	29.50	-1	20,859	0.00%
2022/03/03	1	29.40	2	29.48	29.50	-1	20,771	0.00%
2022/03/02	23	29.28	1	29.35	29.35	22	20,565	0.11%
2022/03/01	14	29.52	1	29.65	29.35	13	20,298	0.06%
2022/02/25	1	29.45	10	29.25	29.40	-9	19,738	-0.05%
2022/02/24	13.6	29.41	0	0.00	29.25	13.6	15,179	0.09%
2022/02/23	18.4	30.02	0	30.05	30.00	18.4	14,379	0.13%
2022/02/22	1	30.05	0	0.00	30.25	1	14,076	0.01%
2022/02/18	2	30.30	1	30.40	30.30	1	13,645	0.01%
2022/02/17	0	30.55	7	30.46	30.60	-7	13,443	-0.05%
2022/02/15	12	30.39	1	30.30	30.65	11	13,191	0.08%
2022/02/14	13	30.39	1	30.35	30.30	12	12,885	0.09%
2022/02/11	11	30.84	11	30.96	31.00	0	12,731	0.00%
2022/02/10	25	30.67	5.7	30.71	30.80	19.3	12,609	0.15%
2022/02/09	10	31.95	5.1	31.99	32.00	4.9	12,229	0.04%
2022/02/08	4	31.93	0.3	32.00	32.00	3.7	12,001	0.03%
2022/02/07	0	0.00	2	31.40	31.60	-2	11,987	-0.02%
2022/01/26	2.1	31.37	10	31.34	31.35	-8	11,803	-0.07%
2022/01/25	12	31.21	30	31.44	31.60	-18	11,590	-0.16%
2022/01/24	1	31.00	13.8	31.04	31.45	-12.8	11,204	-0.11%
2022/01/21	12.1	31.02	6.2	31.06	31.25	5.9	10,801	0.05%
2022/01/20	2	31.30	16.6	31.27	31.50	-14.6	10,475	-0.14%
2022/01/19	22	30.75	87.5	30.80	30.95	-65.5	9,896	-0.66%
2022/01/18	0	0.00	53	29.96	30.00	-53	8,844	-0.60%
2022/01/17	52	30.15	4	30.16	30.15	48	8,720	0.55%
2022/01/14	3	29.87	1	29.65	29.85	2	8,630	0.02%
2022/01/13	0	0.00	2	29.95	30.00	-2	8,751	-0.02%
2022/01/12	2	29.60	3	29.57	29.75	-1	8,633	-0.01%
2022/01/11	0	0.00	1	29.25	29.35	-1	8,401	-0.01%
2022/01/10	0	0.00	5	29.10	29.10	-5	8,222	-0.06%
2022/01/07	0	29.05	1	29.00	29.05	-1	8,195	-0.01%
2022/01/06	2	29.00	0	0.00	28.95	2	8,183	0.02%
2022/01/05	0	0.00	1	29.05	29.05	-1	8,214	-0.01%
2022/01/04	0	0.00	2	29.10	29.10	-2	8,331	-0.02%
2022/01/03	0	29.15	10	29.05	29.00	-10	8,450	-0.12%
2021/12/30	6	29.20	0	0.00	29.15	6	8,766	0.07%
2021/12/29	0	0.00	3	29.25	29.25	-3	8,830	-0.03%
2021/12/28	6	29.10	0.1	29.20	29.20	6	8,874	0.07%
2021/12/27	6.4	29.11	0	0.00	29.20	6.4	8,883	0.07%
2021/12/24	0	0.00	3	29.18	29.10	-3	8,970	-0.03%
2021/12/23	2	29.00	1	29.05	28.95	1	8,972	0.01%
2021/12/22	0.1	29.00	0	0.00	28.95	0.1	9,038	0.00%
2021/12/21	2.1	29.05	1	29.00	28.95	1.1	8,999	0.01%
2021/12/20	6	28.78	0	0.00	28.90	6	8,949	0.07%
2021/12/17	5.1	28.89	0	0.00	28.85	5.1	8,894	0.06%
2021/12/16	8	28.85	1	29.10	29.05	7	8,842	0.08%
2021/12/15	2	28.88	0	0.00	29.00	2	8,920	0.02%
2021/12/13	12.5	29.07	1	29.30	29.00	11.5	9,093	0.13%
2021/12/08	1	29.35	0	0.00	29.20	1	9,224	0.01%
2021/12/07	0	0.00	0.2	29.20	29.35	-0.2	9,211	0.00%
2021/12/03	1	29.15	0	0.00	29.15	1	9,194	0.01%
2021/12/02	1	29.30	0	0.00	29.15	1	9,150	0.01%
2021/12/01	0.2	29.25	1	29.30	29.30	-0.8	9,177	-0.01%
2021/11/30	1	28.60	10	29.66	28.60	-9	9,029	-0.10%
2021/11/29	2	29.20	6	29.08	29.30	-4	8,533	-0.05%
2021/11/26	7	29.20	2	29.30	29.15	5	8,478	0.06%
2021/11/25	0	0.00	7	29.61	29.65	-7	8,556	-0.08%
2021/11/24	0	0.00	19	29.23	29.35	-19	8,523	-0.22%
2021/11/23	6	29.04	0	0.00	29.10	6	8,519	0.07%
2021/11/22	2	29.33	1	29.35	29.40	1	8,569	0.01%
2021/11/19	2	29.10	6	29.08	29.20	-4	8,606	-0.05%
2021/11/18	0	28.85	0	0.00	28.80	0	8,619	0.00%
2021/11/17	7	28.89	0	0.00	28.80	7	8,680	0.08%
2021/11/16	0	0.00	16	28.88	29.05	-16	8,713	-0.18%
2021/11/15	0	0.00	2	28.70	28.75	-2	8,784	-0.02%
2021/11/12	0	0.00	1	28.80	28.80	-1	8,839	-0.01%
2021/11/11	1.1	28.70	11	28.70	28.65	-9.9	8,921	-0.11%
2021/11/10	5	28.58	0	0.00	28.95	5	9,163	0.05%
2021/11/09	2	28.70	7	28.72	28.85	-5	9,297	-0.05%
2021/11/08	18	28.48	22	28.60	28.45	-4	9,288	-0.04%
2021/11/05	6	29.51	3	29.43	29.55	3	9,167	0.03%
2021/11/04	3	29.60	8	29.58	29.80	-5	9,214	-0.05%
2021/11/03	2	29.18	1	29.25	29.30	1	9,028	0.01%
2021/11/02	0	0.00	2.9	29.19	29.20	-2.9	9,382	-0.03%
2021/11/01	0	0.00	3	28.98	29.10	-3	9,537	-0.03%
2021/10/29	2	29.10	6	29.15	29.20	-4	9,619	-0.04%
2021/10/28	0	0.00	0.1	29.35	29.35	-0.1	9,800	0.00%
2021/10/27	0.1	29.20	5	29.30	29.35	-4.9	9,985	-0.05%
2021/10/26	0.1	29.25	0.1	29.20	29.30	0	10,226	0.00%
2021/10/22	0	0.00	1	29.20	29.25	-1	10,483	-0.01%
2021/10/21	2.2	29.15	16	29.17	29.10	-13.8	10,481	-0.13%
2021/10/20	4.2	28.83	7	28.83	28.90	-2.9	10,426	-0.03%
2021/10/19	5	28.40	0	0.00	28.50	5	10,454	0.05%
2021/10/18	11	28.59	3	28.47	28.35	8	10,711	0.07%
2021/10/14	2	28.53	3	28.67	28.40	-1	12,692	-0.01%
2021/10/13	11	28.72	5	28.73	28.70	6	12,980	0.05%
2021/10/12	7	28.64	18	28.53	28.70	-11	13,135	-0.08%
2021/10/08	4	28.45	5	28.45	28.40	-1	13,243	-0.01%
2021/10/07	6.1	28.37	31	28.12	28.35	-24.9	13,279	-0.19%
2021/10/06	2.1	27.40	18	27.46	27.55	-16	13,170	-0.12%
2021/10/05	1	27.15	10	27.15	27.40	-9	13,192	-0.07%
2021/10/04	6	27.16	2	27.35	27.15	4	13,283	0.03%
2021/10/01	0	0.00	7	27.25	27.45	-7	13,427	-0.05%
2021/09/29	7	27.20	4	27.25	27.25	3	13,541	0.02%
2021/09/28	1	27.60	0	0.00	27.70	1	13,644	0.01%
2021/09/27	1	27.70	3	27.80	27.60	-2	13,995	-0.01%
2021/09/24	1.1	27.76	4	27.70	27.70	-2.9	14,038	-0.02%
2021/09/23	0	0.00	1	27.45	27.75	-1	14,059	-0.01%
2021/09/22	10.3	27.35	1	27.45	27.40	9.3	14,101	0.07%
2021/09/17	13	27.65	1	27.70	27.70	12	14,159	0.08%
2021/09/16	2.5	27.56	3	27.55	27.70	-0.5	14,152	0.00%
2021/09/15	16.1	27.75	1	27.80	27.75	15.1	14,166	0.11%
2021/09/14	2	27.28	0	0.00	27.20	2	14,033	0.01%
2021/09/13	6.1	27.03	0	0.00	27.05	6.1	14,016	0.04%
2021/09/10	2	27.10	1	27.15	27.15	1	14,056	0.01%
2021/09/09	8	27.11	0	0.00	27.10	8	14,211	0.06%
2021/09/08	4.1	27.20	1	27.15	27.20	3.1	14,292	0.02%
2021/09/07	0	27.50	0	0.00	27.45	0	14,376	0.00%
2021/09/06	6	27.71	14	27.69	27.55	-8	14,502	-0.06%
2021/09/03	0.4	27.65	0	0.00	27.55	0.4	14,530	0.00%
2021/09/02	4	27.59	0	0.00	27.50	4	14,725	0.03%
2021/09/01	1	27.60	0	0.00	27.55	1	14,856	0.01%
2021/08/31	2	27.40	0.2	27.60	27.40	1.8	14,874	0.01%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/27	4	27.40	0	0.00	27.50	4	14,902	0.03%
2021/08/26	5	27.33	0.2	27.40	27.35	4.8	14,962	0.03%
2021/08/25	1	27.60	4	27.80	27.75	-3	15,092	-0.02%
2021/08/24	1.2	27.34	6	27.47	27.60	-4.8	15,225	-0.03%
2021/08/23	2	26.93	6	27.00	26.95	-4	15,310	-0.03%
2021/08/20	10.2	26.84	2.3	26.89	26.90	8	15,435	0.05%
2021/08/19	5.2	26.68	2	26.70	26.70	3.2	16,216	0.02%
2021/08/18	9	26.89	7	26.61	27.00	2	16,212	0.01%
2021/08/17	17	26.81	1	26.90	26.75	16	16,279	0.10%
2021/08/16	10.1	27.00	2	26.85	26.70	8.1	16,316	0.05%
2021/08/13	9.2	27.11	1	27.25	27.15	8.2	16,292	0.05%
2021/08/12	6	27.21	1	27.35	27.35	5	16,283	0.03%
2021/08/11	6	27.23	2	27.28	27.20	4	16,355	0.02%
2021/08/10	12.1	27.15	3	27.17	27.20	9.1	16,448	0.06%
2021/08/09	20.1	27.30	1	27.35	27.30	19.1	16,610	0.11%
2021/08/06	15	27.43	4	27.56	27.70	11	16,679	0.07%
2021/08/05	20.2	27.14	4	27.10	27.10	16.2	16,561	0.10%
2021/08/04	5	27.21	1	27.15	27.30	4	16,863	0.02%
2021/08/03	22	27.26	0	0.00	27.40	22	17,018	0.13%
2021/08/02	6.3	27.51	1	27.55	27.60	5.3	17,057	0.03%
2021/07/30	19	27.88	2	28.00	27.75	17	16,996	0.10%
2021/07/29	5.2	28.02	18	28.00	28.00	-12.9	16,936	-0.08%
2021/07/28	10.1	27.98	5	27.95	28.05	5.1	17,088	0.03%
2021/07/27	6.3	28.22	0	0.00	28.15	6.3	17,297	0.04%
2021/07/26	23	28.15	2	28.48	28.10	21	17,603	0.12%
2021/07/23	22	28.14	0	0.00	28.10	22	17,588	0.13%
2021/07/22	24.5	28.24	1	28.55	28.20	23.5	17,556	0.13%
2021/07/21	107.8	28.21	51	28.10	28.05	56.8	17,414	0.33%	大買/
2021/07/20	22	31.36	6	31.28	31.20	16	16,072	0.10%
2021/07/19	30	31.66	3	31.72	31.65	27	15,731	0.17%
2021/07/16	2.5	31.80	2	31.78	31.75	0.5	15,823	0.00%
2021/07/15	13	32.00	0	0.00	31.95	13	15,840	0.08%
2021/07/14	6	32.15	8	32.26	32.10	-2	15,771	-0.01%
2021/07/13	4.3	32.36	0.2	32.50	32.20	4.1	15,830	0.03%
2021/07/12	1	32.75	5	32.82	32.65	-4	15,761	-0.03%
2021/07/09	1	32.65	1	32.70	32.70	0	15,802	0.00%
2021/07/08	2	32.95	21	33.00	32.80	-19	16,007	-0.12%
2021/07/07	1	32.70	10	32.71	32.75	-9	16,035	-0.06%
2021/07/06	0	0.00	19	32.70	32.70	-19	16,221	-0.12%
2021/07/05	4	32.64	57	32.56	32.55	-53	16,263	-0.33%
2021/07/02	91	32.38	17	31.97	32.35	74	16,203	0.46%
2021/07/01	2	31.20	0	0.00	31.05	2	16,089	0.01%
2021/06/30	0	0.00	2	31.00	31.00	-2	16,096	-0.01%
2021/06/29	3	30.72	0	0.00	30.75	3	16,144	0.02%
2021/06/28	4	30.85	1	30.90	30.80	3	16,267	0.02%
2021/06/25	0.2	30.75	6	30.82	30.80	-5.8	16,274	-0.04%
2021/06/24	4	30.44	1.9	30.48	30.40	2.1	16,354	0.01%
2021/06/23	2	30.53	0.2	30.40	30.40	1.8	16,487	0.01%
2021/06/22	3	30.40	0	0.00	30.40	3	16,918	0.02%
2021/06/21	13	30.63	0	0.00	30.30	13	17,834	0.07%
2021/06/18	2	30.90	0	0.00	30.65	2	18,194	0.01%
2021/06/17	1	30.60	2	30.80	30.60	-1	18,405	-0.01%
2021/06/16	0.2	30.62	2	30.80	30.60	-1.8	19,062	-0.01%
2021/06/15	3	30.20	0.2	30.30	30.15	2.8	19,614	0.01%
2021/06/11	5	30.24	1	30.20	30.15	4	19,612	0.02%
2021/06/10	1.5	30.07	0	0.00	30.25	1.5	19,681	0.01%
2021/06/09	5	30.20	10	30.25	30.20	-5	19,730	-0.03%
2021/06/08	3	30.68	0	0.00	30.65	3	19,762	0.02%
2021/06/07	7	30.50	0	0.00	30.55	7	19,818	0.04%
2021/06/04	9.2	30.90	0.2	30.95	30.95	9.1	19,841	0.05%
2021/06/03	1.2	31.21	10	31.45	31.25	-8.8	19,870	-0.04%
2021/06/02	1	31.40	1	31.60	31.35	0	19,923	0.00%
2021/06/01	15	31.08	18	31.29	31.40	-3	19,887	-0.01%
2021/05/31	5	30.48	9	30.76	30.75	-4	19,846	-0.02%
2021/05/28	1	30.45	6	30.51	30.55	-5	19,835	-0.03%
2021/05/27	7	29.59	1	29.55	29.55	6	19,905	0.03%
2021/05/26	14	29.73	12	29.76	29.70	2	19,518	0.01%
2021/05/25	4	29.56	1	29.55	29.55	3	19,581	0.02%
2021/05/24	6	29.14	1	29.15	29.30	5	19,634	0.03%
2021/05/21	5	29.40	5	29.30	29.10	0	19,682	0.00%
2021/05/20	2	29.18	3	29.42	29.20	-1	19,584	-0.01%
2021/05/19	2.2	28.86	6	29.07	29.15	-3.8	19,594	-0.02%
2021/05/18	10.2	28.57	3	28.60	28.70	7.2	19,648	0.04%
2021/05/17	10	28.20	3	28.25	27.90	7	19,605	0.04%
2021/05/14	12	29.65	0.1	29.65	29.55	11.9	19,375	0.06%
2021/05/13	9	29.81	5	29.83	29.70	4	19,318	0.02%
2021/05/12	25	29.72	22	29.68	30.00	3	19,135	0.02%
2021/05/11	14.1	30.65	2	30.60	30.50	12.1	18,813	0.06%
2021/05/10	15.2	30.45	0	0.00	31.20	15.2	18,683	0.08%
2021/05/07	0.1	31.15	4	31.01	31.15	-3.9	19,015	-0.02%
2021/05/06	18.1	30.75	8	30.98	30.75	10.1	19,568	0.05%
2021/05/05	10	30.96	11	30.98	30.80	-1	20,029	0.00%
2021/05/04	22	30.87	4	31.15	31.15	18	19,961	0.09%
2021/05/03	21	31.73	5	31.90	31.65	16	19,780	0.08%
2021/04/29	2	32.53	2	32.50	32.70	0	19,586	0.00%
2021/04/28	12	32.65	0	0.00	32.70	12	19,594	0.06%
2021/04/27	26	32.66	0	0.00	32.60	26	19,730	0.13%
2021/04/26	3	32.65	6	32.76	32.80	-3	19,659	-0.02%
2021/04/23	11	32.27	13	32.32	32.45	-2	19,574	-0.01%
2021/04/22	37.6	32.71	7	32.72	32.55	30.6	19,688	0.16%
2021/04/21	8.5	33.08	6.1	33.00	33.00	2.4	19,681	0.01%
2021/04/20	17	33.07	1	33.00	33.10	16	19,604	0.08%
2021/04/19	3	33.10	16	33.09	33.05	-13	19,556	-0.07%
2021/04/16	23	32.93	1	32.90	32.95	22	19,469	0.11%
2021/04/15	5.5	32.83	10.6	32.76	32.85	-5.1	19,541	-0.03%
2021/04/14	25.2	33.00	6	32.93	33.00	19.2	19,450	0.10%
2021/04/13	39	33.43	2.2	33.48	33.15	36.8	19,250	0.19%
2021/04/12	34.1	33.47	5.4	33.53	33.40	28.7	19,191	0.15%
2021/04/09	5.1	33.70	0	0.00	33.70	5.1	19,040	0.03%
2021/04/08	15	33.57	10	33.55	33.55	5	18,929	0.03%
2021/04/07	12	33.46	1	33.45	33.45	11	18,819	0.06%
2021/04/06	12	33.54	5.1	33.45	33.40	6.9	18,656	0.04%
2021/04/01	10	33.47	2	33.50	33.40	8	18,698	0.04%
2021/03/31	13	33.67	1	33.85	33.50	12	18,637	0.06%
2021/03/30	4	33.65	0	0.00	33.85	4	18,519	0.02%
2021/03/29	23	33.45	6	33.24	33.55	17	18,451	0.09%
2021/03/26	9.5	33.28	9	33.42	33.45	0.5	18,397	0.00%
2021/03/25	19.1	33.10	13	33.43	33.20	6.1	18,661	0.03%
2021/03/24	41	33.78	18.3	33.88	33.75	22.8	18,375	0.12%
2021/03/23	13	34.05	11	34.34	34.75	2	17,678	0.01%
2021/03/22	17	34.27	21.1	34.09	34.35	-4.1	17,445	-0.02%
2021/03/19	28	34.08	32.1	34.01	33.85	-4.1	17,615	-0.02%
2021/03/18	11	33.52	14	33.59	33.85	-3	17,268	-0.02%
2021/03/17	0	0.00	6	32.65	32.65	-6	16,685	-0.04%
2021/03/16	1	32.55	52	32.60	32.60	-51	16,767	-0.30%
2021/03/15	0	0.00	27.3	32.79	32.60	-27.3	16,836	-0.16%
2021/03/12	1	32.35	2	32.43	32.40	-1	16,874	-0.01%
2021/03/11	1	32.20	9	32.20	32.25	-8	16,894	-0.05%
2021/03/10	1	32.40	3	32.37	32.10	-2	16,992	-0.01%
2021/03/09	1	31.85	3	31.88	32.00	-2	17,174	-0.01%
2021/03/08	1	31.80	0	0.00	31.80	1	17,336	0.01%
2021/03/05	22	31.40	0	0.00	31.65	22	17,400	0.13%
2021/03/04	0	0.00	7	31.14	31.35	-7	17,900	-0.04%
2021/03/03	8.1	31.37	18	31.29	31.40	-9.9	17,975	-0.06%
2021/03/02	4	31.53	0	0.00	31.35	4	17,826	0.02%
2021/02/26	5	31.46	3.1	31.60	32.00	1.9	17,634	0.01%
2021/02/25	13	31.67	6	31.84	31.70	7	17,263	0.04%
2021/02/24	5	32.02	2.2	31.93	31.90	2.8	17,199	0.02%
2021/02/23	7	31.77	42	31.76	31.80	-35	17,047	-0.21%
2021/02/22	4	31.29	1	31.25	31.30	3	16,982	0.02%
2021/02/19	3	30.80	0	0.00	31.15	3	17,001	0.02%
2021/02/18	12	30.85	0	0.00	30.80	12	17,007	0.07%
2021/02/17	9	31.04	0	0.00	31.00	9	17,080	0.05%
2021/02/05	11	30.80	5	30.83	30.80	6	17,294	0.03%
2021/02/04	2	30.80	3.3	30.93	30.75	-1.3	17,281	-0.01%
2021/02/03	1	31.05	2.2	31.06	31.10	-1.2	17,275	-0.01%
2021/02/02	6	31.25	1	31.15	31.15	5	17,264	0.03%
2021/02/01	4	30.80	0	0.00	31.10	4	17,212	0.02%
2021/01/29	20	31.95	14	31.58	31.25	6	17,075	0.04%
2021/01/28	7	32.56	38	32.83	32.70	-31	16,547	-0.19%
2021/01/27	23.5	32.18	74	32.10	32.35	-50.6	15,969	-0.32%
2021/01/26	4.1	30.98	2	31.00	30.85	2.1	15,400	0.01%
2021/01/25	5	31.12	13	31.18	31.20	-8	15,324	-0.05%
2021/01/22	0	0.00	9	30.59	30.70	-9	15,169	-0.06%
2021/01/21	4	29.95	0	0.00	29.90	4	15,053	0.03%
2021/01/20	16	30.16	1	31.05	30.00	15	15,065	0.10%
2021/01/19	0	0.00	1	30.90	30.75	-1	14,868	-0.01%
2021/01/18	5	30.75	5	30.64	30.65	0	14,940	0.00%
2021/01/15	30	31.44	11	31.55	31.00	19	14,884	0.13%
2021/01/14	8.2	31.60	19	31.53	31.65	-10.8	14,880	-0.07%
2021/01/13	13.3	30.83	17	31.11	30.90	-3.7	14,588	-0.03%
2021/01/12	46	30.73	1	30.70	30.85	45	14,473	0.31%
2021/01/11	1	30.85	12	30.73	31.00	-11	14,358	-0.08%
2021/01/08	2	30.95	25	30.86	31.00	-23	14,310	-0.16%
2021/01/07	5	30.55	3.4	30.48	30.50	1.6	14,310	0.01%
2021/01/06	16	30.34	2	30.40	30.35	14	14,332	0.10%
2021/01/05	7.1	30.46	6	30.44	30.50	1.1	14,261	0.01%
2021/01/04	2	30.90	2.1	30.87	30.80	-0.1	14,338	0.00%
2020/12/31	6	31.07	8	30.99	31.00	-2	14,232	-0.01%
2020/12/30	20	30.85	6	30.84	31.15	14	14,284	0.10%
2020/12/29	2.2	31.08	4	31.10	30.95	-1.8	14,241	-0.01%
2020/12/28	19.1	31.04	5.2	31.06	31.05	13.9	14,242	0.10%
2020/12/25	4.1	30.65	7	30.74	30.55	-2.9	14,281	-0.02%
2020/12/24	4	30.48	0	0.00	30.65	4	14,304	0.03%
2020/12/23	2	30.00	2	30.00	30.00	0	14,316	0.00%
2020/12/22	9.1	30.17	0.1	30.35	30.05	9	14,312	0.06%
2020/12/21	26.1	29.64	37	29.54	30.05	-10.9	14,500	-0.08%
2020/12/18	0	0.00	3	30.43	30.20	-3	14,448	-0.02%
2020/12/17	9	30.37	0.2	30.50	30.40	8.8	14,367	0.06%
2020/12/16	7	30.81	5	30.63	31.05	2	14,155	0.01%
2020/12/15	43.1	30.16	7	30.14	30.05	36.1	14,004	0.26%
2020/12/14	6.1	30.90	15.8	31.00	31.05	-9.7	13,637	-0.07%
2020/12/11	7	31.48	15	31.39	31.60	-8	13,407	-0.06%
2020/12/10	13.1	31.66	0	0.00	31.65	13.1	13,431	0.10%
2020/12/09	8	32.07	2	32.20	32.15	6	13,358	0.04%
2020/12/08	10.1	31.79	12	31.85	31.80	-1.9	13,298	-0.01%
2020/12/07	4	31.56	11	31.61	31.55	-7	13,328	-0.05%
2020/12/04	11	31.10	2	31.13	31.30	9	13,346	0.07%
2020/12/03	40.2	31.28	10	31.28	31.30	30.2	13,311	0.23%
2020/12/02	3	31.28	9	31.29	31.45	-6	13,065	-0.05%
2020/12/01	8.2	30.44	7	30.56	30.65	1.2	12,992	0.01%
2020/11/30	23	30.99	0.2	31.10	29.85	22.8	12,941	0.18%
2020/11/27	8	30.70	19.3	30.84	30.95	-11.3	12,362	-0.09%
2020/11/26	0	0.00	1	30.25	30.30	-1	12,214	-0.01%
2020/11/25	3	30.05	2	30.25	30.05	1	12,470	0.01%
2020/11/24	11	30.18	17.6	30.29	30.25	-6.6	12,502	-0.05%
2020/11/23	8	30.18	9.1	30.36	30.10	-1.1	12,574	-0.01%
2020/11/20	2.2	30.04	1	30.05	30.05	1.2	12,639	0.01%
2020/11/19	6	29.95	2	30.00	29.95	4	13,095	0.03%
2020/11/18	0	0.00	2	30.15	30.15	-2	13,270	-0.02%
2020/11/17	3	30.22	0.2	30.15	30.30	2.8	13,303	0.02%
2020/11/16	5	30.14	0	0.00	30.40	5	13,666	0.04%
2020/11/13	10	29.89	56	30.24	30.30	-46	13,937	-0.33%
2020/11/11	2	29.30	0	0.00	29.45	2	13,805	0.01%
2020/11/10	0	0.00	2	29.35	29.15	-2	13,896	-0.01%
2020/11/09	1	29.50	13	29.37	29.50	-12	14,204	-0.08%
2020/11/06	0.1	29.25	1	29.15	29.15	-0.9	14,334	-0.01%
2020/11/05	3	29.15	1	29.10	29.10	2	14,507	0.01%
2020/11/04	2	29.03	2	29.05	29.00	0	14,677	0.00%
2020/11/02	1	28.20	0	0.00	28.35	1	14,923	0.01%
2020/10/30	4	28.63	0	0.00	28.50	4	15,195	0.03%
2020/10/29	2	28.75	0	0.00	28.70	2	15,516	0.01%
2020/10/28	60	29.24	2	29.30	29.15	58	15,648	0.37%
2020/10/27	0.1	29.13	7	29.05	29.00	-6.9	15,788	-0.04%
2020/10/26	13.4	29.31	17	29.42	29.30	-3.7	15,965	-0.02%
2020/10/23	0	0.00	2	28.95	28.85	-2	15,965	-0.01%
2020/10/22	7	28.53	1	28.55	28.75	6	16,121	0.04%
2020/10/21	4	28.74	2	29.10	28.55	2	16,129	0.01%
2020/10/20	2	28.95	0	0.00	28.95	2	16,591	0.01%
2020/10/19	4.3	28.87	0	0.00	28.80	4.3	17,134	0.03%
2020/10/16	0	0.00	11	28.87	28.80	-11	17,377	-0.06%
2020/10/15	4	29.15	5	29.46	29.10	-1	17,940	-0.01%
2020/10/14	6.1	28.75	18	28.99	29.05	-11.9	18,796	-0.06%
2020/10/13	2	28.48	25	28.63	28.70	-23	19,194	-0.12%
2020/10/12	41	28.95	3	28.90	28.85	38	19,999	0.19%
2020/10/08	8.1	29.61	3	29.63	29.70	5.1	20,058	0.03%
2020/10/07	3	29.35	0	0.00	29.35	3	20,337	0.01%
2020/10/06	1	29.75	1	29.75	29.75	0	20,617	0.00%
2020/10/05	14	29.59	8	29.60	29.55	6	20,907	0.03%
2020/09/30	7	30.02	10	29.94	29.80	-3	21,182	-0.01%
2020/09/29	12.1	29.50	0	0.00	29.40	12.1	21,694	0.06%
2020/09/28	4	29.44	9	29.67	29.70	-5	22,677	-0.02%
2020/09/25	1	28.90	1	28.90	29.15	0	23,163	0.00%
2020/09/24	7.2	29.08	2	29.10	28.85	5.2	23,278	0.02%
2020/09/23	5	30.15	1	30.00	29.95	4	23,293	0.02%
2020/09/22	16	29.02	1	29.20	29.10	15	23,223	0.06%
2020/09/21	12	29.54	0	0.00	29.50	12	23,384	0.05%
2020/09/18	2	29.75	3	29.80	29.85	-1	23,772	0.00%
2020/09/17	1	29.80	0	29.75	29.65	1	24,067	0.00%
2020/09/16	9	30.23	4	30.26	30.10	5	24,572	0.02%
2020/09/15	4	29.84	0.3	29.85	29.75	3.7	24,802	0.02%
2020/09/14	3	29.93	7	29.83	30.10	-4	25,480	-0.02%
2020/09/11	5	29.90	4	29.50	29.90	1	26,124	0.00%
2020/09/10	5	29.98	5	29.91	29.80	0	26,381	0.00%
2020/09/09	9	30.09	0	0.00	30.45	9	26,211	0.03%
2020/09/08	10	30.77	3	30.88	30.70	7	26,220	0.03%
2020/09/07	0.1	31.35	0	0.00	31.30	0.1	26,257	0.00%
2020/09/04	6	30.72	8	31.45	31.75	-2	26,490	-0.01%
2020/09/03	5	31.85	4	32.00	31.70	1	26,531	0.00%
2020/09/02	8.1	32.09	1.2	32.08	32.25	7	26,768	0.03%
2020/09/01	2	32.35	1	31.95	32.35	1	26,957	0.00%
2020/08/31	13	32.44	11	32.63	31.90	2	26,976	0.01%
2020/08/28	16	32.61	0.1	32.60	32.60	15.9	26,817	0.06%
2020/08/27	8	33.09	1	33.40	33.15	7	26,914	0.03%
2020/08/26	9	33.68	5	33.57	33.60	4	26,905	0.01%
2020/08/25	15	33.42	28	33.68	34.00	-13	26,848	-0.05%
2020/08/24	9	32.21	12.1	32.48	32.60	-3.1	26,739	-0.01%
2020/08/21	6.1	31.28	1	31.40	31.30	5.1	26,576	0.02%
2020/08/20	33	30.90	7	30.99	30.90	26	26,599	0.10%
2020/08/19	24	32.92	6	33.07	32.40	18	26,146	0.07%
2020/08/18	26	34.25	6	34.44	33.90	20	25,677	0.08%
2020/08/17	9.3	34.31	13	34.53	34.50	-3.7	25,642	-0.01%
2020/08/14	14	35.03	4	35.09	34.75	10	25,563	0.04%
2020/08/13	8	35.11	15.1	35.31	34.85	-7.1	25,531	-0.03%
2020/08/12	0	0.00	12	34.52	34.70	-12	25,390	-0.05%
2020/08/11	12	34.09	7	34.02	34.00	5	25,355	0.02%
2020/08/10	5	34.27	1	34.15	34.50	4	25,399	0.02%
2020/08/07	4	34.91	4	35.09	34.90	0	25,411	0.00%
2020/08/06	6	34.64	3	34.62	34.95	3	25,295	0.01%
2020/08/05	15.9	35.04	2	35.23	34.90	13.9	25,235	0.05%
2020/08/04	5	34.84	30	34.63	35.00	-25	24,978	-0.10%
2020/08/03	27.9	33.98	5.1	33.85	33.85	22.8	24,798	0.09%
2020/07/31	9.1	34.58	11	34.70	34.50	-2	24,671	-0.01%
2020/07/30	13	34.39	22	34.35	34.60	-9	24,446	-0.04%
2020/07/29	1	33.60	6	33.77	33.80	-5	24,306	-0.02%
2020/07/28	10	33.55	8	33.81	33.25	2	24,304	0.01%
2020/07/27	11	33.34	18	33.40	33.25	-7	24,479	-0.03%
2020/07/24	23	34.38	4	33.94	34.10	19	24,440	0.08%
2020/07/23	11	35.66	20.1	35.58	35.60	-9.1	23,976	-0.04%
2020/07/22	3	34.05	7	34.34	34.25	-4	23,476	-0.02%
2020/07/21	20.4	33.84	11.1	34.12	33.90	9.3	23,295	0.04%
2020/07/20	18	32.89	17	33.24	32.95	1	22,719	0.00%
2020/07/17	9	35.72	24	35.99	35.80	-15	21,717	-0.07%
2020/07/16	112	35.71	127.1	35.77	36.00	-15.1	21,458	-0.07%	大買/大賣/
2020/07/15	6	34.33	3	34.20	34.05	3	20,700	0.01%
2020/07/14	0	0.00	1	33.86	34.10	-1	20,543	-0.01%
2020/07/13	5	33.90	13.2	33.73	34.20	-8.2	20,361	-0.04%
2020/07/10	9.1	32.64	2.1	32.70	32.55	7	20,175	0.03%
2020/07/09	28	33.90	12.1	33.78	33.40	15.9	20,251	0.08%
2020/07/08	16	33.41	8.8	33.48	33.45	7.2	19,957	0.04%
2020/07/07	46	35.47	32	34.66	34.50	14.1	19,252	0.07%
2020/07/06	36.3	38.14	6.8	38.15	38.65	29.5	18,297	0.16%
2020/07/03	6	37.26	12.4	36.90	37.20	-6.4	17,841	-0.04%
2020/07/02	4	37.03	13	37.09	37.15	-9	17,796	-0.05%
2020/07/01	20	36.88	27.5	36.55	36.80	-7.5	17,701	-0.04%
2020/06/30	0	0.00	6	35.88	35.80	-6	17,522	-0.03%
2020/06/29	4	35.50	3	35.67	35.65	1	17,474	0.01%
2020/06/24	13	35.92	14	36.16	35.65	-1	17,243	-0.01%
2020/06/23	14	36.07	22	35.65	36.00	-8	17,191	-0.05%
2020/06/22	2	34.75	15	34.89	34.80	-13	17,223	-0.08%
2020/06/19	15	34.48	26.3	34.88	34.65	-11.3	16,876	-0.07%
2020/06/18	35	33.40	60.1	33.70	34.00	-25.1	16,268	-0.15%
2020/06/17	0	0.00	73.1	32.00	32.25	-73.1	15,614	-0.47%
2020/06/16	9	31.46	11.1	31.38	31.45	-2.1	15,581	-0.01%
2020/06/15	8	30.99	7	31.39	31.10	1	15,850	0.01%
2020/06/12	13	30.46	4	30.44	30.70	9	15,963	0.06%
2020/06/11	14	31.28	1	31.05	30.65	13	16,131	0.08%
2020/06/10	0	0.00	4.7	31.39	31.45	-4.7	16,046	-0.03%
2020/06/09	62.1	31.08	100.4	31.20	31.15	-38.4	16,115	-0.24%
2020/06/08	3	30.20	37	30.20	30.45	-34	16,095	-0.21%
2020/06/05	1	29.90	2	29.90	29.80	-1	15,920	-0.01%
2020/06/04	11.1	29.84	21.2	29.75	29.85	-10.1	15,885	-0.06%
2020/06/03	12	29.56	36	29.49	29.55	-24	15,994	-0.15%
2020/06/02	0	0.00	1	29.20	29.15	-1	15,975	-0.01%
2020/06/01	25	28.82	21	28.91	29.00	4	15,911	0.03%
2020/05/29	7	28.20	0	0.00	28.60	7	15,862	0.04%
2020/05/28	6.1	28.68	2	28.85	28.50	4.1	15,593	0.03%
2020/05/27	0	0.00	6	28.47	28.60	-6	15,671	-0.04%
2020/05/26	0	0.00	2	28.45	28.20	-2	15,660	-0.01%
2020/05/25	5	27.99	2	28.10	28.20	3	15,661	0.02%
2020/05/22	5	28.18	0	0.00	28.40	5	15,642	0.03%
2020/05/21	0	0.00	4	28.30	28.35	-4	15,516	-0.03%
2020/05/20	1	28.25	3	28.35	28.15	-2	15,471	-0.01%
2020/05/19	0	0.00	20.9	28.14	28.30	-20.9	15,304	-0.14%
2020/05/18	25	27.64	0.1	27.60	27.55	25	15,109	0.17%
2020/05/15	28	28.24	30	28.38	28.10	-2	14,963	-0.01%
2020/05/14	0	0.00	14	28.03	27.95	-14	14,826	-0.09%
2020/05/13	2	27.65	0.6	27.55	27.55	1.4	14,627	0.01%
2020/05/12	1	27.60	0	0.00	27.50	1	14,527	0.01%
2020/05/11	3	27.85	13	27.87	27.80	-10	14,438	-0.07%
2020/05/08	6	27.48	13	27.78	27.45	-7	14,348	-0.05%
2020/05/07	0	27.70	0.2	27.70	27.70	-0.2	14,148	0.00%
2020/05/06	0	0.00	2	27.80	27.80	-2	14,116	-0.01%
2020/05/05	0	0.00	17.4	27.90	27.75	-17.4	14,084	-0.12%
2020/05/04	10	27.34	7.1	27.83	27.85	2.9	14,076	0.02%
2020/04/30	9	27.89	14	28.10	28.25	-5	14,023	-0.04%
2020/04/29	25	27.43	20.2	27.61	27.70	4.8	13,812	0.03%
2020/04/28	20	26.83	14	26.75	26.90	6	13,693	0.04%
2020/04/27	0	0.00	6.1	26.41	26.50	-6.1	14,075	-0.04%
2020/04/24	0	0.00	1	25.75	26.00	-1	14,009	-0.01%
2020/04/23	0	0.00	5	25.85	26.00	-5	14,093	-0.04%
2020/04/22	1	25.05	4	25.36	25.55	-3	14,082	-0.02%
2020/04/21	15	25.62	3	25.95	25.30	12	14,140	0.08%
2020/04/20	4	25.99	0	0.00	26.00	4	14,000	0.03%
2020/04/17	7	26.41	7.4	26.21	26.05	-0.4	13,943	0.00%
2020/04/16	6	26.13	1	26.15	26.20	5	13,857	0.04%
2020/04/15	6	26.41	10	26.52	26.50	-4	13,799	-0.03%
2020/04/14	3	26.57	40	26.75	26.70	-37	13,667	-0.27%
2020/04/13	2.7	25.43	2.1	25.60	25.65	0.6	13,389	0.00%
2020/04/10	0	0.00	0.2	25.25	25.25	-0.2	13,364	0.00%
2020/04/09	5	25.30	10	25.05	25.05	-5	13,461	-0.04%
2020/04/08	8	25.15	2	25.13	25.10	6	13,400	0.05%
2020/04/07	5	25.58	11	25.49	25.20	-6	13,319	-0.05%
2020/04/06	1	25.00	10	25.14	25.15	-9	13,189	-0.07%
2020/04/01	11	24.42	1	24.50	24.40	10	12,942	0.08%
2020/03/31	4	24.16	7	24.25	24.50	-3	12,762	-0.02%
2020/03/30	17	23.69	12	23.35	23.85	5	12,531	0.04%
2020/03/27	11	23.96	16	23.96	23.75	-5	12,401	-0.04%
2020/03/26	94	23.96	91	24.01	24.00	3	12,097	0.02%
2020/03/25	1	23.20	2	23.20	23.20	-1	11,530	-0.01%
2020/03/24	2	21.10	17.1	21.02	21.10	-15.1	11,524	-0.13%
2020/03/23	19	19.39	0	0.00	19.20	19	11,424	0.17%
2020/03/20	37	20.08	5	20.42	20.40	32	11,436	0.28%
2020/03/19	9.4	18.85	4	18.88	18.65	5.4	11,212	0.05%
2020/03/18	15	20.40	11.1	20.26	20.10	3.9	10,953	0.04%
2020/03/17	24	21.13	21	21.02	20.80	3	10,800	0.03%
2020/03/16	21	22.48	3	22.20	22.15	18	10,897	0.17%
2020/03/13	9	22.12	1	21.80	23.00	8	10,808	0.07%
2020/03/12	26.1	23.39	0	0.00	23.65	26.1	10,546	0.25%
2020/03/11	7	25.01	2	24.65	24.70	5	10,399	0.05%
2020/03/10	0	0.00	2	24.80	25.05	-2	10,345	-0.02%
2020/03/09	4	25.54	3	25.70	25.30	1	10,423	0.01%
2020/03/06	6	26.34	0	0.00	26.25	6	10,701	0.06%
2020/03/05	2	27.10	0	0.00	27.20	2	10,607	0.02%
2020/03/04	1	27.05	0	0.00	27.20	1	10,769	0.01%
2020/03/03	3	27.00	0	0.00	26.90	3	10,713	0.03%
2020/03/02	11	26.59	0	0.00	26.55	11	10,732	0.10%
2020/02/26	12	26.90	0	0.00	27.10	12	10,759	0.11%
2020/02/24	12	27.40	0	0.00	27.45	12	10,898	0.11%
2020/02/21	1	27.90	0	0.00	27.90	1	10,999	0.01%
2020/02/18	10	27.50	0	0.00	27.85	10	11,906	0.08%
2020/02/17	11	27.60	2	28.05	27.60	9	12,063	0.07%
2020/02/14	0	0.00	2	28.50	28.30	-2	12,350	-0.02%
2020/02/11	1	27.90	0	0.00	28.00	1	12,951	0.01%
2020/02/10	2.1	27.81	12	27.88	27.95	-9.9	13,055	-0.08%
2020/02/07	2	28.30	12	28.26	28.25	-10	13,396	-0.07%
2020/02/06	1	27.90	0	0.00	28.25	1	13,598	0.01%
2020/02/05	14	27.79	3	27.75	27.80	11	13,831	0.08%
2020/02/04	3	27.55	20	27.75	28.00	-17	13,873	-0.12%
2020/02/03	0	0.00	2.3	26.78	27.00	-2.3	14,180	-0.02%
2020/01/31	3	27.58	4	27.49	27.25	-1	14,150	-0.01%
2020/01/30	10.1	27.27	18	27.37	27.20	-7.9	14,227	-0.06%
2020/01/20	0	0.00	1.3	29.37	29.40	-1.3	13,968	-0.01%
2020/01/17	0	0.00	11	29.37	29.30	-11	14,035	-0.08%
2020/01/16	4	28.73	0	0.00	28.90	4	14,048	0.03%
2020/01/15	1	28.80	5	29.23	28.90	-4	14,243	-0.03%
2020/01/14	17	28.53	1	28.70	28.85	16	14,230	0.11%
2020/01/13	1.5	28.75	5	28.87	28.75	-3.5	14,328	-0.02%
2020/01/10	0	0.00	3	28.70	28.75	-3	14,387	-0.02%
2020/01/09	1	28.70	5	28.65	28.70	-4	14,426	-0.03%
2020/01/08	1	28.05	3	28.17	28.10	-2	14,552	-0.01%
2020/01/07	1	28.30	2.4	28.42	28.50	-1.4	14,568	-0.01%
2020/01/06	3	28.08	3	28.07	28.00	0	14,593	0.00%
2020/01/03	16	28.28	0	0.00	28.30	16	14,687	0.11%
2020/01/02	2.5	28.51	2	28.30	28.40	0.5	14,707	0.00%
2019/12/31	5	28.34	0	28.35	28.35	5	14,712	0.03%
2019/12/30	24	28.58	10.6	28.55	28.60	13.4	14,838	0.09%
2019/12/27	1	28.80	0	0.00	28.90	1	14,891	0.01%
2019/12/26	2	28.95	0	0.00	28.90	2	14,936	0.01%
2019/12/25	8	28.89	0	0.00	29.10	8	15,064	0.05%
2019/12/24	0	0.00	1	29.10	28.70	-1	15,224	-0.01%
2019/12/23	2	29.53	3.2	29.43	29.15	-1.2	15,260	-0.01%
2019/12/20	1	29.65	0	0.00	29.50	1	15,401	0.01%
2019/12/19	3	29.68	1	29.80	29.75	2	15,800	0.01%
2019/12/18	2	29.78	12	29.78	29.85	-10	16,361	-0.06%
2019/12/17	10	29.60	19.2	29.68	29.80	-9.2	16,488	-0.06%
2019/12/16	3	29.45	1.6	29.59	29.30	1.4	16,446	0.01%
2019/12/13	0	0.00	5	29.83	29.85	-5	16,464	-0.03%
2019/12/12	0	0.00	22.4	29.79	29.60	-22.4	16,528	-0.14%
2019/12/11	2	29.38	17	29.96	29.50	-15	16,473	-0.09%
2019/12/10	1	29.35	3	29.33	29.45	-2	16,087	-0.01%
2019/12/09	1	29.25	1	29.25	29.20	0	16,067	0.00%
2019/12/06	0	0.00	34	29.25	29.20	-34	16,193	-0.21%
2019/12/05	2	29.00	1	29.15	29.00	1	16,010	0.01%
2019/12/04	3.1	28.77	1	28.60	29.00	2.1	16,134	0.01%
2019/12/03	5	28.91	5	28.75	28.90	0	16,043	0.00%
2019/12/02	5	27.60	5	27.65	27.80	0	15,582	0.00%
2019/11/29	24	27.75	53	28.00	27.70	-29	15,501	-0.19%
2019/11/28	4	28.60	0	0.00	28.55	4	15,398	0.03%
2019/11/27	13	28.63	2	28.83	29.00	11	15,720	0.07%
2019/11/26	0	0.00	10	28.89	28.90	-10	15,593	-0.06%
2019/11/25	3	28.92	23	28.95	28.95	-20	15,329	-0.13%
2019/11/22	1	29.25	10	29.21	29.20	-9	15,395	-0.06%
2019/11/21	16	29.03	7	28.89	29.10	9	15,428	0.06%
2019/11/20	1	29.30	13.4	29.34	29.40	-12.4	15,357	-0.08%
2019/11/19	1	29.15	10.7	29.17	29.25	-9.7	15,375	-0.06%
2019/11/18	13.8	28.98	13	29.11	29.00	0.9	15,283	0.01%
2019/11/15	12	28.93	24	29.04	28.65	-12	15,348	-0.08%
2019/11/14	2	28.40	15	28.36	28.45	-13	14,816	-0.09%
2019/11/13	0	0.00	20	28.35	28.15	-20	14,716	-0.14%
2019/11/12	0	0.00	12	27.83	27.80	-12	14,432	-0.08%
2019/11/11	1	27.95	3	28.37	27.90	-2	14,370	-0.01%
2019/11/08	0	0.00	38.1	28.02	28.35	-38.1	14,454	-0.26%
2019/11/07	47	27.48	6	27.48	27.40	41	14,066	0.29%
2019/11/06	4	27.16	42	27.25	27.25	-38	13,955	-0.27%
2019/11/05	0	0.00	24	27.95	27.85	-24	13,638	-0.18%
2019/11/04	1	28.15	8	28.34	28.40	-7	13,530	-0.05%
2019/11/01	15	27.85	2	28.05	28.00	13	13,342	0.10%
2019/10/31	16	27.83	16.3	27.99	27.95	-0.3	13,405	0.00%
2019/10/30	5	27.55	1	27.45	27.45	4	13,076	0.03%
2019/10/29	0	0.00	2	27.25	27.40	-2	13,054	-0.02%
2019/10/28	1	27.90	27	27.88	27.80	-26	12,961	-0.20%
2019/10/25	0	0.00	12	27.38	27.50	-12	12,842	-0.09%
2019/10/24	51.7	27.24	14.3	27.41	27.35	37.4	12,854	0.29%
2019/10/23	10	27.20	22.5	27.14	27.20	-12.5	12,839	-0.10%
2019/10/22	52	26.93	7	26.89	26.85	45	12,684	0.35%
2019/10/21	6	26.67	4	26.71	26.70	2	12,887	0.02%
2019/10/18	0	0.00	10	26.46	26.35	-10	13,179	-0.08%
2019/10/17	0	0.00	7	26.49	26.50	-7	13,667	-0.05%
2019/10/16	10	26.30	8.9	26.33	26.50	1.1	13,844	0.01%
2019/10/15	0	0.00	18	26.35	26.20	-18	13,844	-0.13%
2019/10/14	0	0.00	15	26.33	26.30	-15	13,859	-0.11%
2019/10/09	2	26.25	7	26.29	26.10	-5	13,797	-0.04%
2019/10/08	0	0.00	2	26.50	26.25	-2	13,737	-0.01%
2019/10/07	5	26.14	13	26.18	26.20	-8	13,745	-0.06%
2019/10/04	0	0.00	6	26.18	26.15	-6	13,782	-0.04%
2019/10/03	0	0.00	25.3	25.75	25.90	-25.3	13,608	-0.19%
2019/10/02	20	25.50	0	0.00	25.50	20	13,621	0.15%
2019/10/01	0	0.00	36	25.61	25.70	-36	13,533	-0.27%
2019/09/27	23	25.30	20	25.20	25.05	3	13,417	0.02%
2019/09/26	13	26.03	11	26.40	26.00	2	13,272	0.02%
2019/09/25	19	26.00	15.4	26.09	26.20	3.6	13,181	0.03%
2019/09/24	51	26.42	67	26.37	26.10	-16	13,081	-0.12%
2019/09/23	35	26.13	24	25.88	26.00	11	12,571	0.09%
2019/09/20	0	0.00	4	25.33	25.20	-4	12,048	-0.03%
2019/09/19	1	25.20	7	25.17	25.15	-6	11,799	-0.05%
2019/09/18	0	0.00	1	25.15	25.15	-1	11,715	-0.01%
2019/09/17	0	0.00	0.1	24.80	24.90	-0.1	11,552	0.00%
2019/09/16	0	0.00	2	24.23	24.50	-2	11,464	-0.02%
2019/09/12	4	24.74	6	24.79	24.60	-2	11,424	-0.02%
2019/09/11	2	25.10	4	24.95	24.95	-2	11,491	-0.02%
2019/09/10	0	0.00	23	25.06	25.10	-23	11,467	-0.20%
2019/09/09	0.9	24.95	0	0.00	25.00	0.9	11,287	0.01%
2019/09/06	2	25.00	1	25.10	25.00	1	11,269	0.01%
2019/09/05	1	24.85	4	24.83	24.85	-3	11,122	-0.03%
2019/09/03	2	24.85	0	0.00	24.75	2	11,124	0.02%
2019/09/02	0	0.00	5	25.00	24.80	-5	11,532	-0.04%
2019/08/30	0	0.00	14	24.81	24.90	-14	11,450	-0.12%
2019/08/29	0	0.00	2	24.30	24.30	-2	11,176	-0.02%
2019/08/28	0	0.00	1	24.45	24.35	-1	11,218	-0.01%
2019/08/27	0	0.00	1	24.55	24.40	-1	11,426	-0.01%
2019/08/26	1	23.95	27	24.26	24.30	-26	12,069	-0.22%
2019/08/23	0	0.00	1	24.45	24.50	-1	11,948	-0.01%
2019/08/22	0	0.00	1	24.50	24.55	-1	11,966	-0.01%
2019/08/21	5	24.30	12	24.35	24.35	-7	12,028	-0.06%
2019/08/20	6	24.14	14.1	24.09	24.25	-8.1	11,908	-0.07%
2019/08/19	0	0.00	3	23.65	23.70	-3	11,779	-0.03%
2019/08/16	0	0.00	3	23.68	23.60	-3	11,818	-0.03%
2019/08/15	1	23.25	0	0.00	23.50	1	11,715	0.01%
2019/08/14	2	23.50	0	0.00	23.55	2	11,736	0.02%
2019/08/13	1	23.25	13	23.24	23.35	-12	11,695	-0.10%
2019/08/12	1	22.55	0	0.00	22.50	1	11,628	0.01%
2019/08/08	5	22.41	2	22.45	22.40	3	11,803	0.03%
2019/08/07	3	22.27	0	0.00	22.30	3	11,897	0.03%
2019/08/06	13	22.29	0	0.00	22.30	13	12,198	0.11%
2019/08/05	7	22.51	1	22.45	22.45	6	12,441	0.05%
2019/08/02	23	22.81	6	22.95	22.80	17	12,476	0.14%
2019/08/01	0	0.00	0.1	23.25	23.25	-0.1	12,473	0.00%
2019/07/30	11	23.57	1	23.55	23.55	10	12,454	0.08%
2019/07/29	3	23.20	40	23.15	23.45	-37	12,455	-0.30%
2019/07/26	7	23.49	16	23.49	23.40	-9	12,371	-0.07%
2019/07/25	3	23.92	0	0.00	23.85	3	12,380	0.02%
2019/07/24	0	0.00	2	24.35	24.15	-2	12,430	-0.02%
2019/07/23	1	24.40	11	24.12	24.40	-10	12,412	-0.08%
2019/07/22	18	23.79	3	23.72	23.70	15	12,132	0.12%
2019/07/19	6	25.35	9	25.37	25.30	-3	11,735	-0.03%
2019/07/18	0	0.00	3	25.12	25.10	-3	11,203	-0.03%
2019/07/17	2	25.03	0.5	25.00	25.00	1.5	11,151	0.01%
2019/07/16	0	0.00	7.9	25.07	25.15	-7.9	11,174	-0.07%
2019/07/15	7	25.06	2	25.05	25.05	5	11,285	0.04%
2019/07/12	3	25.07	16	25.02	25.05	-13	11,573	-0.11%
2019/07/11	6	24.96	6	24.97	24.90	0	11,869	0.00%
2019/07/10	10	24.60	5	24.56	24.75	5	12,204	0.04%
2019/07/09	2	24.40	1	24.40	24.35	1	12,318	0.01%
2019/07/08	0	0.00	3	24.45	24.50	-3	12,482	-0.02%
2019/07/05	4	24.16	5	24.20	24.15	-1	12,679	-0.01%
2019/07/04	1	24.25	2	24.30	24.30	-1	12,992	-0.01%
2019/07/03	1	24.05	0	0.00	24.15	1	13,292	0.01%
2019/07/01	0	0.00	1	24.35	24.30	-1	14,354	-0.01%
2019/06/28	0	0.00	10	24.01	24.20	-10	14,718	-0.07%
2019/06/27	2	24.20	0	0.00	24.30	2	14,990	0.01%
2019/06/25	0	0.00	6	24.00	23.90	-6	15,637	-0.04%
2019/06/24	0	0.00	1	24.00	24.00	-1	17,063	-0.01%
2019/06/20	0	0.00	1	24.10	23.95	-1	18,336	-0.01%
2019/06/14	0	0.00	1	23.60	23.75	-1	18,554	-0.01%
2019/06/12	0	0.00	1	23.95	23.90	-1	18,891	-0.01%
2019/06/11	0	0.00	1.2	23.88	23.80	-1.2	18,974	-0.01%
2019/06/10	1	24.10	35.5	24.08	24.10	-34.5	18,880	-0.18%
2019/06/05	0	0.00	3	22.85	22.95	-3	18,424	-0.02%
2019/06/04	4	22.33	10	22.48	22.45	-6	18,383	-0.03%
2019/06/03	2	22.30	0	0.00	22.15	2	18,382	0.01%
2019/05/31	31	22.10	3	22.23	22.50	28	18,145	0.15%
2019/05/30	0.4	23.40	0	0.00	23.40	0.4	17,344	0.00%
2019/05/29	1	23.15	2	23.35	23.10	-1	17,420	-0.01%
2019/05/28	0	0.00	3	23.80	23.80	-3	17,369	-0.02%
2019/05/24	0	0.00	12	23.21	22.95	-12	17,216	-0.07%
2019/05/23	0	0.00	1	23.05	23.10	-1	17,142	-0.01%
2019/05/21	0	0.00	1.3	22.91	22.95	-1.3	17,077	-0.01%
2019/05/20	0	0.00	1	22.80	22.65	-1	16,949	-0.01%
2019/05/17	23	22.72	8	22.64	22.55	15	16,891	0.09%
2019/05/16	9	22.96	0	0.00	23.00	9	16,731	0.05%
2019/05/15	1	23.35	8	23.60	23.50	-7	16,585	-0.04%
2019/05/14	14	22.76	10	22.36	23.20	4	16,539	0.02%
2019/05/13	37.2	23.36	14	23.36	23.05	23.2	16,265	0.14%
2019/05/10	7	24.36	11	24.65	24.55	-4	15,941	-0.03%
2019/05/09	6	25.06	0	0.00	24.55	6	15,889	0.04%
2019/05/08	4	25.24	9	25.24	25.45	-5	15,766	-0.03%
2019/05/07	0	0.00	4.1	25.11	25.50	-4.1	15,905	-0.03%
2019/05/06	15	24.94	1	24.95	24.90	14	16,503	0.08%
2019/05/03	0.1	25.50	26	25.60	25.65	-26	16,426	-0.16%
2019/05/02	1	25.50	0	0.00	25.55	1	16,404	0.01%
2019/04/30	1	25.30	31	25.32	25.60	-30	16,271	-0.18%
2019/04/29	1	24.80	1	24.75	24.95	0	16,103	0.00%
2019/04/26	1	25.10	1	25.25	25.25	0	16,098	0.00%
2019/04/25	0	0.00	13.3	25.33	25.35	-13.3	16,093	-0.08%
2019/04/24	2	25.33	5	25.25	25.25	-3	16,042	-0.02%
2019/04/23	12	25.07	216.9	25.09	25.25	-204.9	16,059	-1.28%	大賣/鉅額交易
2019/04/22	1	25.10	18.3	25.16	25.15	-17.3	15,843	-0.11%
2019/04/19	15	25.32	67.3	25.45	25.35	-52.3	15,637	-0.33%
2019/04/18	2	25.90	24	25.78	25.70	-22	15,442	-0.14%
2019/04/17	8	25.69	15	25.88	25.75	-7	15,131	-0.05%
2019/04/16	25.5	25.78	23.5	25.96	26.00	2	14,747	0.01%
2019/04/15	5.1	25.45	19.1	25.43	25.45	-14	14,327	-0.10%
2019/04/12	5	25.35	5.3	25.23	25.20	-0.3	14,136	0.00%
2019/04/11	7.5	25.27	33	25.20	25.25	-25.5	13,960	-0.18%
2019/04/10	40	25.10	17	25.08	25.15	23	13,627	0.17%
2019/04/09	22.8	24.92	13	24.87	24.90	9.8	13,305	0.07%
2019/04/08	14	25.05	52	25.04	25.10	-38	12,986	-0.29%
2019/04/03	32.1	24.50	15	24.57	24.60	17.1	12,377	0.14%
2019/04/02	21	24.00	71.1	24.10	24.15	-50.1	11,849	-0.42%
2019/04/01	2.1	23.80	10	23.87	23.95	-7.9	11,455	-0.07%
2019/03/29	2	23.90	5.1	23.87	23.70	-3.1	11,079	-0.03%
2019/03/28	17	23.64	10	23.69	23.75	7	10,799	0.06%
2019/03/27	35.5	23.85	50	23.84	23.75	-14.5	10,385	-0.14%
2019/03/26	45	22.96	45	22.88	22.95	0	8,924	0.00%
2019/03/25	8	21.76	31	21.88	22.25	-23	7,985	-0.29%
2019/03/22	0	0.00	26	21.70	21.75	-26	7,552	-0.34%
2019/03/21	0	0.00	1	21.50	21.50	-1	7,375	-0.01%
2019/03/20	3	21.42	0	0.00	21.45	3	7,320	0.04%
2019/03/19	3	21.40	6	21.45	21.40	-3	7,288	-0.04%
2019/03/18	15.3	20.87	0	0.00	21.10	15.3	7,127	0.21%
2019/03/15	0	0.00	10	21.05	20.70	-10	7,122	-0.14%
2019/03/14	12	21.35	2	21.30	21.20	10	6,784	0.15%
2019/03/12	0	0.00	2	20.90	20.95	-2	6,778	-0.03%
2019/03/11	4	20.70	0	0.00	20.65	4	6,805	0.06%
2019/03/08	11	20.84	2	20.80	20.65	9	6,954	0.13%
2019/03/07	6	21.00	2	21.05	21.00	4	6,980	0.06%
2019/03/06	7	21.15	4	21.19	21.20	3	6,975	0.04%
2019/03/05	0	0.00	1	21.30	21.20	-1	7,029	-0.01%
2019/03/04	7	21.21	4	21.35	21.25	3	7,118	0.04%
2019/02/27	1	21.25	0.1	21.35	21.35	0.9	7,021	0.01%
2019/02/26	1	21.35	0	0.00	21.30	1	6,949	0.01%
2019/02/25	0	0.00	1	21.40	21.40	-1	6,886	-0.01%
2019/02/21	0	0.00	39	21.10	21.15	-39	6,981	-0.56%
2019/02/20	0.6	21.20	0.3	21.20	21.20	0.3	7,015	0.00%
2019/02/18	0	0.00	16	21.05	21.10	-16	7,180	-0.22%
2019/02/14	7.1	21.09	1	21.10	21.00	6.1	7,261	0.08%
2019/02/13	1	21.10	1	21.20	21.15	0	7,309	0.00%
2019/02/12	3	21.28	1	21.20	21.10	2	7,220	0.03%
2019/02/11	2	21.25	0	21.30	21.30	2	7,158	0.03%
2019/01/30	3	21.20	25	21.06	21.10	-22	7,106	-0.31%
2019/01/29	0	0.00	1	20.95	21.00	-1	7,104	-0.01%
2019/01/28	7	21.10	8	21.34	21.30	-1	7,115	-0.01%
2019/01/25	0	0.00	19	21.06	21.30	-19	7,064	-0.27%
2019/01/24	1.1	20.50	1	20.50	20.50	0.1	6,412	0.00%
2019/01/22	0	0.00	1	19.95	20.00	-1	6,447	-0.02%
2019/01/21	12	20.17	1.1	20.13	20.00	10.9	6,511	0.17%
2019/01/18	2	20.00	2	20.03	20.10	0	6,609	0.00%
2019/01/17	20	19.79	1	19.80	19.80	19	6,717	0.28%
2019/01/16	41	19.80	2.7	19.66	19.75	38.3	6,767	0.57%
2019/01/15	3	19.47	5	19.61	19.70	-2	6,793	-0.03%
2019/01/14	10.8	19.44	0	0.00	19.40	10.8	6,741	0.16%
2019/01/11	0	0.00	1	19.30	19.35	-1	6,793	-0.01%
2019/01/10	1	19.15	3	19.35	19.30	-2	6,780	-0.03%
2019/01/09	5	19.30	1	19.35	19.40	4	6,802	0.06%
2019/01/07	0	0.00	13	19.08	19.15	-13	6,925	-0.19%
2019/01/04	5	18.75	0	0.00	18.75	5	7,115	0.07%
2019/01/02	1	18.90	0	0.00	18.90	1	7,684	0.01%
2018/12/27	0	0.00	1	19.10	18.95	-1	8,246	-0.01%
2018/12/22	4	18.70	0	0.00	18.70	4	8,431	0.05%
2018/12/20	1	18.60	0	0.00	18.75	1	8,538	0.01%
2018/12/18	0	0.00	1	18.90	18.75	-1	8,614	-0.01%
2018/12/14	4.8	19.13	0	0.00	19.20	4.8	8,665	0.06%
2018/12/13	1	19.15	0	0.00	19.25	1	8,785	0.01%
2018/12/12	0	0.00	2	18.93	19.10	-2	9,116	-0.02%
2018/12/11	2	18.60	0.5	18.70	18.60	1.5	9,268	0.02%
2018/12/10	1	18.60	0.3	19.00	18.85	0.7	9,419	0.01%
2018/12/07	1.5	19.18	0.1	19.15	19.10	1.4	9,415	0.02%
2018/12/06	2	19.55	4	19.25	19.00	-2	9,480	-0.02%
2018/12/05	1.5	19.73	0	0.00	19.70	1.5	9,434	0.02%
2018/12/04	1	20.10	1	20.10	20.15	0	9,642	0.00%
2018/12/03	0.5	20.10	8.1	20.03	20.10	-7.6	9,660	-0.08%
2018/11/30	5	19.59	13	19.65	19.55	-8	9,500	-0.08%
2018/11/29	5	19.52	8	19.59	19.55	-3	9,462	-0.03%
2018/11/27	0	0.00	4	19.36	19.45	-4	9,359	-0.04%
2018/11/26	0	0.00	3	18.95	18.95	-3	9,379	-0.03%
2018/11/23	1	18.75	0	0.00	18.75	1	9,386	0.01%
2018/11/22	0	0.00	1	18.85	18.95	-1	9,425	-0.01%
2018/11/20	4	19.28	1	19.15	19.15	3	9,480	0.03%
2018/11/19	2	19.60	6	19.65	19.70	-4	9,441	-0.04%
2018/11/16	0	0.00	1	19.20	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	7	19.29	19.30	-7	9,380	-0.07%
2018/11/14	1	18.55	0	0.00	18.55	1	9,240	0.01%
2018/11/12	10	18.80	1	18.85	19.05	9	9,272	0.10%
2018/11/09	0	0.00	2	18.60	18.65	-2	9,244	-0.02%
2018/11/07	0	0.00	1	18.70	18.85	-1	9,384	-0.01%
2018/11/06	10	18.40	0	0.00	18.50	10	9,524	0.10%
2018/11/02	28	18.41	31	18.56	18.55	-3	9,374	-0.03%
2018/11/01	6	18.73	2	18.85	19.00	4	9,231	0.04%
2018/10/31	0	0.00	5	18.59	18.90	-5	9,220	-0.05%
2018/10/30	1	18.15	1	18.10	18.00	0	9,115	0.00%
2018/10/29	0	0.00	3	18.23	18.05	-3	9,168	-0.03%
2018/10/26	0	0.00	4	18.18	18.20	-4	9,224	-0.04%
2018/10/25	0	0.00	6	17.60	17.80	-6	9,478	-0.06%
2018/10/24	2	17.30	3	17.73	17.85	-1	9,787	-0.01%
2018/10/23	0	0.00	1	17.35	17.60	-1	9,879	-0.01%
2018/10/19	3	17.40	0	0.00	17.55	3	10,149	0.03%
2018/10/18	6	17.49	0	0.00	17.55	6	10,128	0.06%
2018/10/17	1	17.65	0	0.00	17.55	1	10,214	0.01%
2018/10/16	2	17.68	6	17.75	17.50	-4	10,373	-0.04%
2018/10/15	4	17.61	0	0.00	17.75	4	10,421	0.04%
2018/10/12	0.5	18.00	10	17.00	17.90	-9.5	10,633	-0.09%
2018/10/11	19	17.18	10	17.10	17.00	9	10,687	0.08%
2018/10/09	12	18.34	0	0.00	18.20	12	10,898	0.11%
2018/10/08	3	18.22	0	0.00	18.25	3	10,918	0.03%
2018/10/05	16	18.70	0	0.00	18.65	16	10,818	0.15%
2018/10/04	5	19.52	2	19.50	19.50	3	10,568	0.03%
2018/10/03	7.7	19.78	1	19.80	19.75	6.7	10,558	0.06%
2018/10/02	2	19.85	0	0.00	19.85	2	10,591	0.02%
2018/10/01	4.1	19.95	0	0.00	19.90	4.1	10,760	0.04%
2018/09/28	4	20.00	0	0.00	19.90	4	10,955	0.04%
2018/09/27	3	19.83	0	0.00	19.95	3	11,632	0.03%
2018/09/25	0	0.00	0.2	20.00	19.95	-0.2	11,850	0.00%
2018/09/20	0.5	19.80	24	19.70	19.70	-23.5	11,897	-0.20%
2018/09/19	11	19.76	1	19.85	19.75	10	12,040	0.08%
2018/09/18	5.6	19.66	23	19.63	19.55	-17.4	12,009	-0.14%
2018/09/17	9.4	20.13	3	20.10	20.10	6.4	11,833	0.05%
2018/09/14	7	20.22	4	20.26	20.50	3	11,705	0.03%
2018/09/13	15	20.38	5	20.42	20.40	10	11,559	0.09%
2018/09/12	8	20.25	10	20.25	20.20	-2	11,603	-0.02%
2018/09/11	0	0.00	3.6	20.63	20.50	-3.6	11,681	-0.03%
2018/09/10	9	20.29	0	0.00	20.20	9	11,925	0.08%
2018/09/07	6	21.26	2	21.30	21.20	4	11,970	0.03%
2018/09/06	6	21.31	0	0.00	21.35	6	11,988	0.05%
2018/09/05	1	21.45	0	0.00	21.45	1	12,140	0.01%
2018/09/04	1	21.60	3	21.65	21.60	-2	12,217	-0.02%
2018/09/03	5	21.64	42	21.70	21.60	-37	12,343	-0.30%
2018/08/31	0	0.00	1	21.55	21.75	-1	12,387	-0.01%
2018/08/30	1	21.75	1.1	21.71	21.70	-0.1	12,372	0.00%
2018/08/29	4	21.59	1.1	21.62	21.70	2.9	12,476	0.02%
2018/08/28	1	21.50	0.1	21.70	21.45	0.9	12,600	0.01%
2018/08/27	1	21.30	0	0.00	21.35	1	12,847	0.01%
2018/08/24	11.9	21.26	0	0.00	21.30	11.9	12,975	0.09%
2018/08/23	0	0.00	1	21.45	21.45	-1	13,335	-0.01%
2018/08/22	1	21.30	10	21.35	21.35	-9	13,642	-0.07%
2018/08/20	2	21.23	0	0.00	21.20	2	13,840	0.01%
2018/08/17	1	21.40	1	21.30	21.20	0	13,924	0.00%
2018/08/16	7	21.36	0	0.00	21.35	7	13,968	0.05%
2018/08/15	2	21.63	2	21.70	21.55	0	14,117	0.00%
2018/08/14	3	21.67	5	21.75	21.65	-2	14,316	-0.01%
2018/08/13	5	22.06	7	21.97	21.85	-2	14,557	-0.01%
2018/08/10	1	22.30	3	22.37	22.40	-2	14,547	-0.01%
2018/08/09	5	22.40	0	0.00	22.35	5	14,676	0.03%
2018/08/08	0	0.00	5.3	22.40	22.40	-5.3	14,989	-0.04%
2018/08/07	1	22.40	0	0.00	22.40	1	15,364	0.01%
2018/08/06	0	0.00	50	22.30	22.45	-50	15,582	-0.32%
2018/08/03	3	22.20	2	22.23	22.30	1	15,806	0.01%
2018/08/02	19	22.15	0	0.00	22.10	19	16,078	0.12%
2018/08/01	16	22.21	2	22.20	22.35	14	16,048	0.09%
2018/07/31	32	23.63	14	23.66	23.65	18	15,791	0.11%
2018/07/30	14	23.41	0	0.00	23.40	14	15,655	0.09%
2018/07/27	0	0.00	5	23.42	23.35	-5	15,678	-0.03%
2018/07/26	2	22.90	10	23.11	23.15	-8	15,728	-0.05%
2018/07/25	2	23.15	0	0.00	23.05	2	15,648	0.01%
2018/07/24	8	23.07	10	22.96	23.20	-2	15,722	-0.01%
2018/07/23	35	23.02	1.1	22.91	22.90	33.9	15,822	0.21%
2018/07/20	5	23.54	1	23.65	23.25	4	15,862	0.03%
2018/07/19	5	23.57	0	0.00	23.55	5	16,044	0.03%
2018/07/18	3	23.65	3	23.75	23.70	0	15,892	0.00%
2018/07/17	10	23.45	53	23.60	23.80	-43	15,644	-0.27%
2018/07/16	101	22.55	23	22.70	22.70	78	15,094	0.52%	大買/
2018/07/13	0	0.00	5	22.12	22.35	-5	15,059	-0.03%
2018/07/12	5	21.88	1	21.70	21.80	4	15,147	0.03%
2018/07/11	3	21.77	1	21.75	21.80	2	15,255	0.01%
2018/07/10	3	22.02	0	0.00	22.00	3	15,253	0.02%
2018/07/09	6	21.79	2	21.80	21.80	4	15,391	0.03%
2018/07/06	5	21.48	2.4	21.65	21.70	2.6	15,456	0.02%
2018/07/05	8	21.78	18	21.83	21.70	-10	15,376	-0.07%
2018/07/04	3	22.13	23	22.10	22.20	-20	14,874	-0.13%
2018/07/03	1	22.40	0	0.00	22.25	1	15,032	0.01%
2018/07/02	116	22.60	0	0.00	22.40	116	15,382	0.75%	大買/鉅額交易
2018/06/29	8	22.58	0	0.00	22.65	8	15,496	0.05%
2018/06/28	9	22.27	5.2	22.30	22.40	3.8	15,465	0.02%
2018/06/27	3	22.48	1	22.50	22.40	2	15,426	0.01%
2018/06/26	9	22.48	2	22.43	22.40	7	15,570	0.04%
2018/06/25	13	22.78	11	22.79	22.70	2	15,507	0.01%
2018/06/22	12	22.75	1	22.80	22.75	11	15,831	0.07%
2018/06/21	5	22.94	0	0.00	22.85	5	16,043	0.03%
2018/06/20	5	22.81	1	22.75	23.00	4	16,519	0.02%
2018/06/19	17	22.91	0	0.00	22.85	17	16,672	0.10%
2018/06/15	6	23.42	2	23.50	23.20	4	16,733	0.02%
2018/06/14	6	23.30	11	23.37	23.40	-5	17,218	-0.03%
2018/06/13	9	23.49	6	23.53	23.35	3	17,619	0.02%
2018/06/12	5	23.30	0	23.40	23.30	5	18,671	0.03%
2018/06/11	0	0.00	5	23.55	23.55	-5	20,223	-0.02%
2018/06/08	0	0.00	4	23.56	23.40	-4	21,852	-0.02%
2018/06/07	11	23.45	0	0.00	23.45	11	22,369	0.05%
2018/06/06	15	23.38	0	0.00	23.45	15	23,533	0.06%
2018/06/05	5	23.35	6	23.31	23.30	-1	24,055	0.00%
2018/06/04	5	23.60	12	23.62	23.55	-7	24,033	-0.03%
2018/06/01	24	23.07	22	22.92	23.05	2	23,845	0.01%
2018/05/31	32	22.57	2	23.05	22.55	30	23,872	0.13%
2018/05/30	28	22.85	2	22.93	22.80	26	23,589	0.11%
2018/05/29	20	23.16	0	0.00	23.15	20	23,434	0.09%
2018/05/28	10	23.35	19	23.36	23.35	-9	23,602	-0.04%
2018/05/25	1	23.30	0	0.00	23.30	1	23,917	0.00%
2018/05/24	7	23.19	0	0.00	23.20	7	23,928	0.03%
2018/05/23	1	23.25	0	0.00	23.20	1	24,156	0.00%
2018/05/22	3	23.47	2	23.55	23.50	1	24,376	0.00%
2018/05/21	10	23.50	27.8	23.42	23.40	-17.8	24,612	-0.07%
2018/05/18	17	23.04	2	23.05	23.00	15	24,392	0.06%
2018/05/17	10	23.20	5	23.20	23.10	5	24,439	0.02%
2018/05/16	10	23.09	18	23.12	23.10	-8	24,409	-0.03%
2018/05/15	22	23.35	0	0.00	23.15	22	24,301	0.09%
2018/05/14	1	23.30	14	23.57	23.65	-13	24,389	-0.05%
2018/05/11	39	23.27	2	23.25	23.15	37	24,251	0.15%
2018/05/10	20.3	23.35	1	23.45	23.45	19.3	24,106	0.08%
2018/05/09	3	23.83	2.2	23.89	23.70	0.8	23,902	0.00%
2018/05/08	3	23.87	0	0.00	23.85	3	23,948	0.01%
2018/05/07	1	23.45	6	23.76	24.20	-5	23,954	-0.02%
2018/05/04	12	23.50	3	23.45	23.40	9	23,702	0.04%
2018/05/03	2	23.75	7	23.78	23.80	-5	23,644	-0.02%
2018/05/02	0	0.00	0.1	23.90	23.90	-0.1	23,633	0.00%
2018/04/30	3	23.63	2	23.78	23.70	1	24,002	0.00%
2018/04/27	5	23.44	3	23.60	23.65	2	24,545	0.01%
2018/04/26	2	23.70	4	23.66	23.60	-2	24,717	-0.01%
2018/04/25	33	23.67	1	23.60	23.50	32	24,570	0.13%
2018/04/24	12	23.84	4	23.80	23.70	8	24,487	0.03%
2018/04/23	1	24.05	1	24.00	24.10	0	24,541	0.00%
2018/04/20	3	23.90	6	23.99	23.90	-3	24,556	-0.01%
2018/04/19	3	24.02	1	24.20	24.25	2	24,474	0.01%
2018/04/18	18	24.05	2	24.23	23.85	16	24,724	0.06%
2018/04/17	7	23.86	10	24.09	24.25	-3	24,596	-0.01%
2018/04/16	4	23.81	5	23.75	23.70	-1	24,490	0.00%
2018/04/13	7	23.90	0	0.00	23.80	7	24,455	0.03%
2018/04/12	14	24.10	4.2	24.16	24.10	9.9	24,326	0.04%
2018/04/11	3	23.95	1	24.20	23.95	2	24,117	0.01%
2018/04/10	7	23.93	5	24.01	23.70	2	24,125	0.01%
2018/04/09	21	23.81	13	23.77	23.70	8	24,069	0.03%
2018/04/03	19	24.07	4	24.05	24.00	15	23,986	0.06%
2018/04/02	4	24.69	2	24.55	24.55	2	23,704	0.01%
2018/03/31	6.4	24.98	0	0.00	24.90	6.4	23,582	0.03%
2018/03/30	1	25.05	13	25.19	25.05	-12	23,678	-0.05%
2018/03/29	0	0.00	18	25.10	24.95	-18	24,073	-0.07%
2018/03/28	1	25.35	2	25.35	25.30	-1	24,078	0.00%
2018/03/27	30	25.70	2	25.60	25.70	28	24,099	0.12%
2018/03/26	4	24.80	5	24.77	25.30	-1	23,784	0.00%
2018/03/23	29.4	24.99	16	24.92	24.85	13.4	23,601	0.06%
2018/03/22	6	25.85	15.1	25.95	25.65	-9.1	23,300	-0.04%
2018/03/21	23	26.24	9	26.22	26.10	14	23,131	0.06%
2018/03/20	33	26.00	12	25.92	26.10	21	22,992	0.09%
2018/03/19	12	25.61	1	25.75	25.45	11	22,381	0.05%
2018/03/16	28	25.93	21	26.14	25.60	7	21,994	0.03%
2018/03/15	15	26.09	121.2	26.34	26.50	-106.2	20,982	-0.51%	大賣/鉅額交易
2018/03/14	25.1	27.63	30	27.98	26.95	-5	19,735	-0.03%
2018/03/13	19	27.42	40	27.41	27.35	-21	18,270	-0.11%
2018/03/12	146	27.33	128	27.37	27.35	18	18,033	0.10%	大買/大賣/
2018/03/09	114	25.35	19.1	25.54	25.40	94.9	17,233	0.55%	大買/
2018/03/08	3	24.70	26	24.70	24.65	-23	16,926	-0.14%
2018/03/07	9	24.69	5	24.74	24.65	4	17,100	0.02%
2018/03/06	6	24.88	5	24.88	24.70	1	17,400	0.01%
2018/03/05	0	0.00	2	24.85	24.85	-2	17,663	-0.01%
2018/03/01	11	24.85	4	24.93	24.90	7	18,081	0.04%
2018/02/27	7	24.74	1	24.75	24.50	6	18,127	0.03%
2018/02/26	2	24.55	6	24.57	24.30	-4	17,819	-0.02%
2018/02/23	3	24.83	5	24.75	24.60	-2	17,854	-0.01%
2018/02/22	20	24.70	11	24.65	24.50	9	18,108	0.05%
2018/02/21	0	0.00	27	24.03	24.40	-27	17,949	-0.15%
2018/02/12	9	22.89	0	0.00	22.90	9	17,734	0.05%
2018/02/09	6	22.32	1	22.40	22.70	5	17,712	0.03%
2018/02/08	2	23.13	0	0.00	23.00	2	17,831	0.01%
2018/02/07	4	23.10	4	23.06	23.15	0	18,124	0.00%
2018/02/06	29.5	22.68	3	23.23	22.35	26.5	18,107	0.15%
2018/02/05	3	23.78	2	23.80	23.80	1	17,883	0.01%
2018/02/02	0	0.00	32	24.33	24.20	-32	17,896	-0.18%
2018/02/01	0	0.00	15	24.26	24.20	-15	18,009	-0.08%
2018/01/31	7	24.19	0	0.00	24.50	7	18,379	0.04%
2018/01/30	1	24.45	1	24.50	24.45	0	18,443	0.00%
2018/01/29	5	24.17	10	24.25	24.30	-5	18,460	-0.03%
2018/01/26	3.9	24.40	0	0.00	24.40	3.9	18,949	0.02%
2018/01/25	7	24.71	1	24.95	24.60	6	19,017	0.03%
2018/01/24	18	25.14	14.4	25.16	25.10	3.7	18,883	0.02%
2018/01/23	21	24.66	26.6	24.78	24.90	-5.6	18,534	-0.03%
2018/01/22	13	24.22	11	24.22	24.30	2	17,952	0.01%
2018/01/19	4	23.73	20.6	23.80	23.80	-16.6	17,668	-0.09%
2018/01/18	40	23.96	1	24.00	23.75	39	17,594	0.22%
2018/01/17	5	23.86	3	23.87	23.90	2	17,577	0.01%
2018/01/16	3	23.82	0	0.00	23.85	3	18,041	0.02%
2018/01/15	13	23.88	13	23.93	23.95	0	18,096	0.00%
2018/01/12	2.3	23.99	8	23.95	23.90	-5.7	18,147	-0.03%
2018/01/11	3	23.33	0	0.00	23.45	3	17,943	0.02%
2018/01/10	6	23.28	4	23.40	23.30	2	18,097	0.01%
2018/01/08	1	23.70	1	23.55	23.55	0	18,700	0.00%
2018/01/05	3	23.60	16.2	23.60	23.65	-13.2	18,757	-0.07%
2018/01/04	19.7	23.40	6	23.43	23.45	13.7	18,936	0.07%
2018/01/03	0	0.00	10	23.60	23.60	-10	19,036	-0.05%
2018/01/02	3	24.02	0	0.00	23.80	3	18,881	0.02%