緯創 (3231)-元大-大灣券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
35,231張
產業
上市電腦週邊類股
2551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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	9	114.56	3	114.34	114.00	6	90,496	0.01%
2024/04/26	18	113.33	11	113.91	113.00	7	94,369	0.01%
2024/04/25	9.2	112.73	8.2	112.83	112.00	0.9	98,203	0.00%
2024/04/24	29.5	114.65	38	116.05	115.50	-8.5	98,635	-0.01%
2024/04/23	9	110.67	15.1	110.70	111.00	-6.1	98,685	-0.01%
2024/04/22	47.9	110.78	22.4	110.39	108.50	25.5	98,941	0.03%
2024/04/19	40.5	115.32	15.7	115.58	115.00	24.9	99,484	0.02%
2024/04/18	13	115.96	29	116.76	118.00	-16	100,151	-0.02%
2024/04/17	55.1	114.37	18.1	113.86	114.50	37	100,628	0.04%
2024/04/16	65.6	114.65	31	114.66	114.00	34.6	99,977	0.03%
2024/04/15	24.3	120.35	57	120.64	119.50	-32.7	99,746	-0.03%
2024/04/12	23.7	123.55	7.6	123.90	122.50	16.1	99,486	0.02%
2024/04/11	34.9	124.01	16.4	124.09	123.00	18.5	98,973	0.02%
2024/04/10	23.6	125.99	42	126.49	125.50	-18.4	98,514	-0.02%
2024/04/09	147.4	127.41	45.3	127.00	126.00	102.1	97,978	0.10%	大買/鉅額交易
2024/04/08	76.2	131.88	39.3	131.43	132.00	36.9	97,472	0.04%
2024/04/03	54.2	128.83	86.5	129.15	129.50	-32.3	97,382	-0.03%
2024/04/02	26.1	123.98	35.4	124.30	125.00	-9.3	95,006	-0.01%
2024/04/01	74.5	124.54	28.1	122.90	122.50	46.4	94,296	0.05%
2024/03/29	61.8	124.40	114.6	126.06	125.00	-52.8	93,180	-0.06%	大賣/
2024/03/28	10.2	118.09	31	118.81	120.50	-20.8	90,381	-0.02%
2024/03/27	10.3	116.38	4.7	116.60	117.00	5.6	90,264	0.01%
2024/03/26	41	118.06	22	119.39	117.00	19	91,006	0.02%
2024/03/25	11.3	123.44	20	123.53	122.00	-8.7	90,863	-0.01%
2024/03/22	21.3	123.21	62.3	123.02	123.00	-41.1	91,132	-0.05%
2024/03/21	26	121.08	11.1	120.86	120.50	14.9	90,520	0.02%
2024/03/20	41.1	121.86	39	123.09	120.00	2	90,895	0.00%
2024/03/19	57.6	122.19	56	122.18	122.50	1.6	90,127	0.00%
2024/03/18	17.3	120.25	15	120.03	120.00	2.3	89,597	0.00%
2024/03/15	16.2	117.29	28	118.02	119.50	-11.9	89,472	-0.01%
2024/03/14	35.6	115.23	14.1	115.22	115.50	21.5	88,677	0.02%
2024/03/13	83.6	118.09	41.4	117.57	116.50	42.2	88,539	0.05%
2024/03/12	30.8	121.91	26.8	121.74	122.50	4	87,599	0.00%
2024/03/11	56.1	122.56	46.4	122.36	121.00	9.8	86,981	0.01%
2024/03/08	36.3	116.95	41.1	116.18	116.00	-4.8	84,658	-0.01%
2024/03/07	54.2	117.88	31.3	116.95	116.00	22.9	84,305	0.03%
2024/03/06	20.7	119.45	19.1	120.00	119.50	1.6	84,380	0.00%
2024/03/05	25.8	121.00	39.8	121.43	121.50	-14	84,705	-0.02%
2024/03/04	17.7	117.80	34.1	118.41	116.50	-16.4	83,596	-0.02%
2024/03/01	23.9	118.45	35	118.13	118.00	-11.1	82,963	-0.01%
2024/02/29	14.2	114.29	10.3	114.63	115.50	4	82,639	0.00%
2024/02/27	45.8	114.91	42.2	112.56	113.50	3.7	82,161	0.00%
2024/02/26	23.5	116.41	5	116.70	117.00	18.4	81,520	0.02%
2024/02/23	59.7	118.90	110.7	117.24	116.00	-51	82,394	-0.06%	大賣/
2024/02/22	51.2	122.13	30.1	120.45	119.00	21.1	82,377	0.03%
2024/02/21	64.7	118.81	32.2	118.44	118.50	32.6	81,420	0.04%
2024/02/20	39.4	121.74	21.8	122.15	122.00	17.6	80,732	0.02%
2024/02/19	36.3	124.70	36	123.59	122.50	0.3	80,311	0.00%
2024/02/16	65.6	127.88	31.5	128.76	126.00	34.1	80,523	0.04%
2024/02/15	86	131.71	75.2	132.13	130.50	10.8	79,728	0.01%
2024/02/05	56.4	122.32	90.9	123.50	124.50	-34.5	78,923	-0.04%
2024/02/02	29.8	118.57	68.3	119.24	120.00	-38.5	78,367	-0.05%
2024/02/01	28	113.86	48	113.80	115.00	-20	78,456	-0.03%
2024/01/31	42.2	115.28	9.3	115.97	114.50	32.9	81,131	0.04%
2024/01/30	24.2	118.52	30.2	118.40	118.00	-6	80,957	-0.01%
2024/01/29	47.3	115.12	41.7	116.10	116.50	5.6	80,092	0.01%
2024/01/26	44.2	113.23	29.2	112.81	113.00	15	79,717	0.02%
2024/01/25	57.2	117.49	70	116.44	115.00	-12.8	79,371	-0.02%
2024/01/24	20.2	115.57	46.7	114.95	116.00	-26.5	77,578	-0.03%
2024/01/23	91.3	116.22	94.1	116.06	117.00	-2.8	77,090	0.00%
2024/01/22	59.4	115.45	63	115.95	116.50	-3.6	75,750	0.00%
2024/01/19	32.4	103.52	186.2	103.55	107.00	-153.9	72,889	-0.21%	大賣/鉅額交易
2024/01/18	31.1	96.68	15.1	97.57	97.70	16	69,445	0.02%
2024/01/17	16.4	98.79	25.1	99.45	97.90	-8.7	69,404	-0.01%
2024/01/16	24	98.93	12.4	98.88	98.60	11.6	69,586	0.02%
2024/01/15	36.8	100.13	44	99.31	98.60	-7.3	69,770	-0.01%
2024/01/12	31.1	98.70	58	99.40	99.50	-26.9	69,377	-0.04%
2024/01/11	36	95.36	39.2	96.84	97.60	-3.1	68,947	0.00%
2024/01/10	16	94.70	19	95.02	94.50	-3	70,996	0.00%
2024/01/09	25	95.27	59	96.91	94.00	-34	72,328	-0.05%
2024/01/08	37	94.58	5	95.06	94.40	32	72,025	0.04%
2024/01/05	5.3	94.34	1	93.60	93.60	4.3	72,968	0.01%
2024/01/04	13.1	94.31	5	94.14	94.20	8.1	74,314	0.01%
2024/01/03	36.3	93.21	24.2	93.53	93.50	12.1	76,970	0.02%
2024/01/02	125.3	95.82	28.1	96.07	93.70	97.2	77,612	0.13%	大買/
2023/12/29	32.6	98.29	75.8	98.35	98.60	-43.3	76,858	-0.06%
2023/12/28	38	96.23	28.2	97.62	95.90	9.8	76,126	0.01%
2023/12/27	28	96.84	21.3	96.64	96.70	6.8	77,213	0.01%
2023/12/26	42.5	96.70	37	96.73	97.00	5.5	79,699	0.01%
2023/12/25	36	96.60	20	96.83	96.60	16	80,972	0.02%
2023/12/22	7.4	95.18	19.1	94.73	94.20	-11.7	80,706	-0.01%
2023/12/21	22.3	93.78	23	94.55	95.20	-0.8	80,789	0.00%
2023/12/20	22	94.41	41.3	94.44	94.20	-19.3	80,167	-0.02%
2023/12/19	28	92.58	15	92.81	92.00	13	79,775	0.02%
2023/12/18	3	92.70	8	92.80	92.30	-5	80,271	-0.01%
2023/12/15	12	92.48	16	92.81	91.60	-4	81,153	0.00%
2023/12/14	64.6	93.94	19	93.75	93.10	45.6	81,709	0.06%
2023/12/13	36.6	92.80	25.2	92.80	92.90	11.4	81,924	0.01%
2023/12/12	24.2	91.23	2	90.65	90.50	22.2	82,288	0.03%
2023/12/11	22.3	92.93	20.2	91.88	91.80	2.1	83,190	0.00%
2023/12/08	23.7	94.26	19	92.88	92.60	4.7	83,663	0.01%
2023/12/07	26.3	92.24	29.8	93.20	93.40	-3.6	84,174	0.00%
2023/12/06	9	91.08	15.4	91.06	91.20	-6.4	85,906	-0.01%
2023/12/05	30.3	89.41	7.8	89.29	89.20	22.6	86,114	0.03%
2023/12/04	21.3	92.28	17	92.46	91.30	4.2	86,032	0.00%
2023/12/01	31.2	91.55	19.8	92.48	92.80	11.4	86,253	0.01%
2023/11/30	27.6	91.72	17.5	91.83	91.50	10.2	86,241	0.01%
2023/11/29	22.3	94.09	17.1	93.06	93.30	5.2	86,498	0.01%
2023/11/28	26.1	92.40	5	92.40	92.50	21.1	88,159	0.02%
2023/11/27	38.1	93.15	30	92.84	92.70	8.1	90,725	0.01%
2023/11/24	3.1	95.51	34.1	95.25	96.00	-31	91,275	-0.03%
2023/11/22	84.3	98.72	43	98.00	97.60	41.3	94,745	0.04%
2023/11/21	28.1	102.87	29.5	102.74	102.50	-1.4	97,250	0.00%
2023/11/20	16	99.11	29.2	99.68	99.70	-13.2	100,938	-0.01%
2023/11/17	32.2	99.22	31.1	99.44	99.00	1.1	102,125	0.00%
2023/11/16	37.5	99.07	33	98.79	99.00	4.5	103,972	0.00%
2023/11/15	12.7	100.09	20.2	99.86	99.00	-7.5	105,424	-0.01%
2023/11/14	26.5	98.86	16.5	99.25	98.10	10	108,376	0.01%
2023/11/13	20.2	98.91	56	99.72	100.00	-35.8	112,049	-0.03%
2023/11/10	45.3	97.12	31	96.62	98.10	14.3	113,658	0.01%
2023/11/09	68.3	98.75	45	98.75	98.60	23.3	114,264	0.02%
2023/11/08	77.3	98.12	92.8	98.06	97.30	-15.5	115,887	-0.01%
2023/11/07	6	93.20	25	93.56	93.40	-19	115,130	-0.02%
2023/11/06	17	92.48	16.1	92.97	92.10	0.9	118,831	0.00%
2023/11/03	27.3	92.28	13.2	92.40	91.20	14.1	121,725	0.01%
2023/11/02	20	93.00	61	93.25	92.80	-41	126,175	-0.03%
2023/11/01	38.2	89.96	35	89.83	89.50	3.2	127,805	0.00%
2023/10/31	60.8	91.48	26.1	91.50	89.40	34.7	132,840	0.03%
2023/10/30	14	94.71	21	94.94	93.70	-7	134,868	-0.01%
2023/10/27	52.1	95.40	64.7	95.50	94.30	-12.5	138,647	-0.01%
2023/10/26	11.3	92.97	6	93.18	93.20	5.3	140,010	0.00%
2023/10/25	8.2	96.31	17	95.76	95.30	-8.8	142,461	-0.01%
2023/10/24	26.1	94.76	56.2	94.78	96.20	-30.1	142,120	-0.02%
2023/10/23	10	92.30	10.4	92.87	92.50	-0.4	141,242	0.00%
2023/10/20	35.6	89.99	25.1	90.91	91.40	10.5	141,005	0.01%
2023/10/19	53	91.49	54.6	91.12	91.70	-1.5	140,393	0.00%
2023/10/18	86.5	90.79	58.7	90.28	91.00	27.8	139,872	0.02%
2023/10/17	71.7	96.48	32.2	96.03	94.70	39.5	137,104	0.03%
2023/10/16	27.6	98.46	19	98.65	98.00	8.6	135,942	0.01%
2023/10/13	32.6	99.56	7.6	99.29	99.10	25	135,724	0.02%
2023/10/12	15.7	100.74	21	101.69	102.50	-5.4	134,759	0.00%
2023/10/11	99.8	101.39	30	102.49	98.20	69.8	134,082	0.05%
2023/10/06	22.3	108.63	18	108.92	108.50	4.3	134,437	0.00%
2023/10/05	22	106.41	15	106.63	107.00	7	136,130	0.01%
2023/10/04	25.4	104.95	13	105.31	106.00	12.4	137,219	0.01%
2023/10/03	42.3	109.84	40.1	109.19	108.00	2.3	137,686	0.00%
2023/10/02	29.5	109.84	84.9	109.96	111.00	-55.4	138,259	-0.04%
2023/09/28	39.6	103.42	24.3	102.94	101.50	15.3	137,680	0.01%
2023/09/27	5.1	101.69	13.4	102.24	103.00	-8.3	137,943	-0.01%
2023/09/26	18.1	102.14	11	102.09	101.50	7.1	138,726	0.01%
2023/09/25	16	101.84	22.1	102.27	103.00	-6	139,770	0.00%
2023/09/22	23.6	101.03	18.1	101.28	102.50	5.5	141,561	0.00%
2023/09/21	34	99.60	28.2	99.15	100.50	5.8	142,708	0.00%
2023/09/20	42.1	99.51	42.1	99.74	98.70	0.1	143,098	0.00%
2023/09/19	27.7	99.56	23.1	99.16	98.40	4.6	143,234	0.00%
2023/09/18	21.3	101.08	6.1	101.58	101.00	15.2	143,749	0.01%
2023/09/15	17.1	105.97	15.2	105.88	104.50	1.9	145,515	0.00%
2023/09/14	20.2	105.83	51.1	106.24	106.00	-30.9	145,823	-0.02%
2023/09/13	12	101.79	14	101.68	102.00	-2	145,987	0.00%
2023/09/12	17.1	101.91	14.2	102.04	102.00	2.9	147,817	0.00%
2023/09/11	47.4	102.97	65.3	105.06	102.50	-17.9	149,199	-0.01%
2023/09/08	15	109.80	39.1	109.94	109.00	-24.1	149,315	-0.02%
2023/09/07	24.2	111.37	9	111.39	110.00	15.2	150,140	0.01%
2023/09/06	8.4	113.54	14	113.46	113.50	-5.6	151,328	0.00%
2023/09/05	24.2	111.26	12	111.42	112.50	12.2	152,889	0.01%
2023/09/04	20.1	111.70	33.5	111.80	112.50	-13.4	153,207	-0.01%
2023/09/01	118	113.60	34.3	111.28	109.00	83.6	153,384	0.05%	大買/
2023/08/31	32	111.39	47.9	113.13	117.00	-15.9	151,878	-0.01%
2023/08/30	64	112.20	56.2	112.28	112.00	7.8	150,388	0.01%
2023/08/29	27.1	110.76	20.1	110.83	109.50	7	152,731	0.00%
2023/08/28	75.4	109.48	69.1	109.19	109.50	6.4	153,126	0.00%
2023/08/25	135.4	112.42	39.8	112.50	111.00	95.6	155,577	0.06%	大買/
2023/08/24	132.6	128.14	78.5	127.96	122.50	54	153,948	0.04%	大買/
2023/08/23	40.3	125.07	51.9	124.44	127.50	-11.6	151,950	-0.01%
2023/08/22	58	124.94	43.5	125.33	123.50	14.5	154,442	0.01%
2023/08/21	47	121.87	82.5	120.32	121.00	-35.5	155,205	-0.02%
2023/08/18	179.7	122.98	83.1	121.89	120.50	96.6	154,552	0.06%	大買/
2023/08/17	157.3	127.84	116.3	128.25	129.00	41	151,273	0.03%	大買/大賣/
2023/08/16	77.2	119.70	115.9	119.57	128.00	-38.7	147,325	-0.03%	大賣/
2023/08/15	59.3	118.53	59.6	118.06	116.50	-0.3	145,781	0.00%
2023/08/14	95.8	111.03	80.3	110.66	111.50	15.5	144,619	0.01%
2023/08/11	80.6	116.87	72.4	117.16	115.00	8.2	141,921	0.01%
2023/08/10	87.5	114.57	80.2	114.42	113.50	7.3	140,567	0.01%
2023/08/09	84.6	122.10	81.1	120.84	120.00	3.5	137,269	0.00%
2023/08/08	169.7	129.79	96.1	130.05	129.00	73.7	136,528	0.05%	大買/
2023/08/07	70.1	122.62	93.1	123.00	125.00	-23	131,929	-0.02%
2023/08/04	248.4	114.06	218	114.34	114.00	30.4	130,249	0.02%	大買/大賣/
2023/08/02	46.6	126.25	15.5	127.54	121.50	31.1	125,410	0.02%
2023/08/01	64.4	132.89	93.1	132.12	135.00	-28.7	123,181	-0.02%
2023/07/31	93.8	152.01	47.4	148.72	141.50	46.4	119,189	0.04%
2023/07/28	83.1	152.91	76.2	153.63	157.00	6.9	117,057	0.01%
2023/07/27	20.6	156.19	3.3	153.45	154.00	17.4	114,413	0.02%
2023/07/26	15.1	156.06	28.9	153.33	156.50	-13.8	115,335	-0.01%
2023/07/25	20.3	156.65	15.2	157.65	152.00	5.1	115,259	0.00%
2023/07/24	24.1	151.84	17.7	153.94	158.00	6.5	115,382	0.01%
2023/07/21	9	144.11	21.8	143.96	147.50	-12.8	115,512	-0.01%
2023/07/20	10.3	133.07	11	132.72	134.50	-0.8	115,954	0.00%
2023/07/19	15.7	130.77	10.9	128.01	128.00	4.8	116,322	0.00%
2023/07/18	4.5	139.17	14.1	134.95	133.00	-9.6	116,878	-0.01%
2023/07/17	20.2	142.53	6.3	141.66	139.50	14	117,000	0.01%
2023/07/14	12.4	137.97	11.1	137.37	142.00	1.3	118,026	0.00%
2023/07/13	76.6	133.02	51.5	133.54	132.00	25	117,676	0.02%
2023/07/12	89.7	121.01	95	121.39	124.00	-5.3	114,566	0.00%
2023/07/11	44.2	111.90	71.3	111.27	113.00	-27.1	112,635	-0.02%
2023/07/10	45.1	105.57	68.4	105.16	103.00	-23.4	111,414	-0.02%
2023/07/07	153.9	106.85	155.6	107.75	106.00	-1.7	110,867	0.00%	大買/大賣/
2023/07/06	93	104.92	83.7	106.50	105.50	9.3	109,008	0.01%
2023/07/05	103.7	101.82	64.2	102.18	102.50	39.6	107,848	0.04%	大買/
2023/07/04	55	101.51	67.5	103.61	105.00	-12.5	106,113	-0.01%
2023/07/03	91.8	95.64	71.1	96.13	95.70	20.8	105,150	0.02%
2023/06/30	76.2	88.01	87	88.89	90.80	-10.8	104,322	-0.01%
2023/06/29	28.1	81.68	91	82.80	83.60	-62.9	103,396	-0.06%
2023/06/28	178.5	80.12	170	81.35	78.70	8.5	101,949	0.01%	大買/大賣/
2023/06/27	214.7	79.83	227	81.23	79.60	-12.3	100,933	-0.01%	大買/大賣/
2023/06/26	37.1	81.61	33.2	82.22	82.80	3.9	100,256	0.00%
2023/06/21	242.1	82.36	245.9	80.78	84.10	-3.8	99,270	0.00%	大買/大賣/
2023/06/20	221.5	77.67	221.1	78.38	77.70	0.4	97,590	0.00%	大買/大賣/
2023/06/19	190.4	79.22	172	80.10	78.40	18.4	96,478	0.02%	大買/大賣/
2023/06/16	232.1	80.50	250.2	79.95	80.20	-18.1	95,723	-0.02%	大買/大賣/
2023/06/15	176.2	79.26	120.5	79.35	80.20	55.7	93,255	0.06%	大買/大賣/
2023/06/14	34.5	75.07	104.8	75.64	76.70	-70.4	90,825	-0.08%	大賣/
2023/06/13	18.3	71.75	29	71.51	71.80	-10.7	87,985	-0.01%
2023/06/12	90.5	71.88	53	71.34	70.70	37.4	86,804	0.04%
2023/06/09	34.2	71.50	41.2	71.94	73.00	-7	84,944	-0.01%
2023/06/08	24.2	68.98	27.2	68.77	68.00	-3	82,605	0.00%
2023/06/07	56.7	69.78	17.7	69.84	68.60	39	81,273	0.05%
2023/06/06	14.2	70.92	30.6	70.89	70.60	-16.4	79,813	-0.02%
2023/06/05	61.6	71.23	44	71.13	71.00	17.6	79,062	0.02%
2023/06/02	105.9	72.81	99.1	72.90	71.10	6.8	77,459	0.01%	大買/
2023/06/01	29	66.49	38.4	67.33	69.40	-9.4	73,617	-0.01%
2023/05/31	69.2	66.76	66	66.77	66.70	3.2	71,367	0.00%
2023/05/30	117.2	67.50	109.3	67.35	66.30	7.9	66,044	0.01%	大買/大賣/
2023/05/29	102.3	67.64	121.1	68.23	68.00	-18.8	63,640	-0.03%	大買/大賣/
2023/05/26	123.5	65.66	94.1	66.00	65.00	29.5	60,859	0.05%	大買/
2023/05/25	50.3	59.68	58.2	60.49	61.70	-7.9	56,693	-0.01%
2023/05/24	29.2	55.13	33.5	55.42	56.10	-4.3	53,445	-0.01%
2023/05/23	14	53.70	8	53.92	53.60	6	51,926	0.01%
2023/05/22	17.3	52.75	14.6	53.26	52.70	2.7	50,829	0.01%
2023/05/19	18	52.51	50.7	52.18	53.20	-32.7	49,902	-0.07%
2023/05/18	35.2	50.74	36.4	51.01	50.60	-1.2	48,118	0.00%
2023/05/17	9.7	49.49	15	49.42	49.45	-5.3	46,770	-0.01%
2023/05/16	12.4	48.69	14	48.82	48.45	-1.6	45,829	0.00%
2023/05/15	20.2	49.16	20	49.47	48.50	0.2	44,747	0.00%
2023/05/12	20.2	48.99	35	49.57	50.10	-14.8	43,504	-0.03%
2023/05/11	23.2	47.71	5.6	47.95	47.50	17.6	40,848	0.04%
2023/05/10	16.3	48.27	3	48.15	48.10	13.3	40,176	0.03%
2023/05/09	7.3	49.68	13.5	49.76	50.00	-6.2	39,277	-0.02%
2023/05/08	20.1	50.23	10	50.34	49.90	10.1	38,509	0.03%
2023/05/05	3.2	49.45	2	49.25	49.15	1.2	37,793	0.00%
2023/05/04	4.3	49.05	8	49.14	49.55	-3.7	37,416	-0.01%
2023/05/03	8.2	48.89	8.2	49.08	48.95	0	36,729	0.00%
2023/05/02	14.2	49.27	22.3	49.47	50.10	-8.2	36,394	-0.02%
2023/04/28	11.9	46.06	10	46.10	46.50	1.9	35,295	0.01%
2023/04/27	10	45.62	12.1	45.97	46.00	-2.1	34,667	-0.01%
2023/04/26	10	44.41	13.5	44.66	45.00	-3.5	33,828	-0.01%
2023/04/25	8.7	44.18	32	43.62	43.70	-23.3	32,985	-0.07%
2023/04/24	12.1	45.83	27	45.84	46.20	-14.9	31,630	-0.05%
2023/04/21	14.8	44.45	25.4	44.58	44.50	-10.6	30,785	-0.03%
2023/04/20	8.7	45.51	11.4	45.66	45.80	-2.7	29,599	-0.01%
2023/04/19	10.2	46.07	15	45.56	45.65	-4.8	28,817	-0.02%
2023/04/18	3.3	43.91	4.1	43.51	43.45	-0.8	27,272	0.00%
2023/04/17	4.3	44.20	14	44.50	44.20	-9.7	26,654	-0.04%
2023/04/14	11.5	44.46	13	44.33	43.95	-1.6	26,180	-0.01%
2023/04/13	25.6	44.59	32	44.74	44.45	-6.4	25,236	-0.03%
2023/04/12	17	44.68	24	44.74	45.15	-7	24,386	-0.03%
2023/04/11	13	43.51	18.2	43.49	43.45	-5.2	23,306	-0.02%
2023/04/10	20.1	41.81	55.5	42.29	43.40	-35.4	22,753	-0.16%
2023/04/07	25	40.71	7	40.56	40.60	18.1	21,414	0.08%
2023/04/06	15.2	41.00	17	41.30	41.40	-1.9	20,966	-0.01%
2023/03/31	19.1	41.65	162	41.72	41.85	-142.9	20,410	-0.70%	大賣/鉅額交易
2023/03/30	23	40.51	49.3	41.08	41.60	-26.3	19,804	-0.13%
2023/03/29	8.2	39.38	24.7	38.97	39.55	-16.5	18,541	-0.09%
2023/03/28	8.5	39.81	22.1	39.57	39.40	-13.7	18,323	-0.07%
2023/03/27	30	40.73	44	40.98	41.20	-14	18,137	-0.08%
2023/03/24	34	39.36	34.1	39.43	40.00	-0.1	17,776	0.00%
2023/03/23	36.4	39.18	53	39.25	39.65	-16.6	16,814	-0.10%
2023/03/22	25	37.99	22.5	38.07	38.20	2.5	15,790	0.02%
2023/03/21	33.1	37.29	34.4	37.41	37.55	-1.2	15,307	-0.01%
2023/03/20	3.2	35.45	67.1	35.58	35.90	-63.9	14,354	-0.44%
2023/03/17	2.1	34.84	5	34.95	34.95	-2.9	14,196	-0.02%
2023/03/16	2	34.48	2.1	34.52	34.55	-0.1	13,982	0.00%
2023/03/15	11	34.49	57	34.41	34.50	-46	13,837	-0.33%
2023/03/14	2.2	33.75	1	33.80	33.55	1.2	13,442	0.01%
2023/03/13	3	33.48	8	33.31	33.65	-5	13,450	-0.04%
2023/03/10	0	0.00	34	33.55	33.60	-34	13,325	-0.26%
2023/03/09	4.3	33.84	12	33.91	33.95	-7.7	13,293	-0.06%
2023/03/08	6	33.78	53.2	33.57	33.80	-47.2	13,102	-0.36%
2023/03/07	0	0.00	86	33.10	33.15	-86	12,831	-0.67%
2023/03/06	0	0.00	3	32.80	32.85	-3	12,700	-0.02%
2023/03/03	75	32.60	2	32.60	32.65	73	12,665	0.58%
2023/03/02	6	32.45	3	32.25	32.35	3	12,673	0.02%
2023/03/01	3.3	32.30	3	32.22	32.55	0.3	12,625	0.00%
2023/02/24	3.3	32.93	25	32.76	33.15	-21.7	12,354	-0.18%
2023/02/23	0	0.00	29.2	32.07	32.20	-29.2	11,845	-0.25%
2023/02/22	2	31.70	1.1	31.70	31.75	0.9	11,623	0.01%
2023/02/21	0	0.00	5	31.70	31.75	-5	11,700	-0.04%
2023/02/20	7	31.65	1	31.70	31.70	6	11,823	0.05%
2023/02/17	2	31.65	11.2	31.61	31.65	-9.2	11,955	-0.08%
2023/02/15	1	31.65	4	31.74	31.80	-3	12,205	-0.02%
2023/02/14	0.2	31.80	1	31.85	31.75	-0.8	12,160	-0.01%
2023/02/13	2	31.68	10.2	31.69	31.70	-8.2	12,208	-0.07%
2023/02/10	3	31.15	4.4	31.42	31.20	-1.4	12,266	-0.01%
2023/02/09	3	31.48	2.2	31.55	31.80	0.8	12,478	0.01%
2023/02/08	2.2	31.87	3	31.90	31.90	-0.9	12,584	-0.01%
2023/02/07	2	31.88	5.8	31.90	31.95	-3.8	12,556	-0.03%
2023/02/06	0	0.00	1.2	31.92	31.95	-1.2	12,536	-0.01%
2023/02/03	0.3	31.85	4	31.91	31.95	-3.7	12,466	-0.03%
2023/02/02	5	31.70	12.5	31.70	31.80	-7.5	12,352	-0.06%
2023/02/01	2.3	31.33	3	31.35	31.40	-0.7	12,154	-0.01%
2023/01/31	8.3	31.46	19	31.28	31.50	-10.7	12,085	-0.09%
2023/01/30	22	31.15	40	31.08	31.20	-18	11,639	-0.15%
2023/01/17	0	0.00	8	30.18	30.20	-8	11,224	-0.07%
2023/01/16	0.3	30.25	4	30.20	30.10	-3.7	11,192	-0.03%
2023/01/13	2.1	30.10	26	30.25	30.20	-23.9	11,160	-0.21%
2023/01/12	20	30.15	0	0.00	30.10	20	11,461	0.17%
2023/01/10	4.3	30.16	7	30.16	30.15	-2.7	11,454	-0.02%
2023/01/09	7	29.91	20	29.94	30.00	-13	11,397	-0.11%
2023/01/05	0.1	29.35	0	0.00	29.50	0.1	11,305	0.00%
2023/01/04	0	0.00	2	29.28	29.40	-2	11,325	-0.02%
2023/01/03	2.1	29.00	0	0.00	29.20	2.1	11,411	0.02%
2022/12/30	0	0.00	13	29.45	29.40	-13	11,354	-0.11%
2022/12/29	2	28.85	0.3	29.30	29.45	1.7	11,320	0.02%
2022/12/28	0	0.00	3	29.28	29.30	-3	11,333	-0.03%
2022/12/27	0.1	29.60	0.1	29.55	29.70	0	11,395	0.00%
2022/12/26	0	0.00	0.2	29.85	29.65	-0.2	11,466	0.00%
2022/12/23	2	29.73	0	0.00	29.90	2	11,554	0.02%
2022/12/22	0	0.00	10.1	30.25	30.15	-10.1	11,599	-0.09%
2022/12/21	1	30.15	11	30.09	30.05	-10	11,359	-0.09%
2022/12/20	2	30.40	24	30.31	30.10	-22	11,021	-0.20%
2022/12/19	6.3	30.33	25	30.26	30.50	-18.7	10,535	-0.18%
2022/12/16	9.1	29.72	27	29.39	30.00	-17.9	9,847	-0.18%
2022/12/14	21	29.00	2	28.98	29.15	19	9,391	0.20%
2022/12/13	6	28.83	16	28.85	28.90	-10	9,446	-0.11%
2022/12/12	1	28.40	1	28.35	28.50	0	9,340	0.00%
2022/12/09	6	28.35	21.7	28.48	28.40	-15.7	9,552	-0.16%
2022/12/08	5	27.80	5	27.75	27.80	0	9,404	0.00%
2022/12/07	2	27.23	0	0.00	27.30	2	9,349	0.02%
2022/12/06	0	0.00	2	27.38	27.50	-2	9,356	-0.02%
2022/12/02	10	27.50	0	0.00	27.60	10	9,291	0.11%
2022/12/01	7	27.59	0	0.00	27.50	7	9,279	0.08%
2022/11/28	0	0.00	0.1	27.20	27.10	-0.1	9,222	0.00%
2022/11/25	1.2	27.27	0	0.00	27.25	1.2	9,273	0.01%
2022/11/24	0	27.40	0	0.00	27.35	0	9,309	0.00%
2022/11/23	0	0.00	4	27.30	27.50	-4	9,397	-0.04%
2022/11/22	1	27.20	0.3	27.30	27.40	0.7	9,486	0.01%
2022/11/18	1	27.80	0	0.00	27.65	1	9,511	0.01%
2022/11/17	0.4	27.65	1	27.65	27.95	-0.6	9,526	-0.01%
2022/11/16	1	27.50	7.2	27.48	27.70	-6.2	9,458	-0.07%
2022/11/14	0.4	27.50	0	0.00	27.50	0.4	9,287	0.00%
2022/11/11	0	0.00	3	27.50	27.50	-3	9,163	-0.03%
2022/11/09	5	27.25	1	27.25	27.35	4	9,062	0.04%
2022/11/08	0	0.00	4	27.14	27.25	-4	9,048	-0.04%
2022/11/07	6.2	26.87	11	26.87	26.80	-4.8	8,928	-0.05%
2022/11/04	37	25.27	0	0.00	25.35	37	8,804	0.42%
2022/11/03	1	25.80	0	0.00	25.80	1	8,643	0.01%
2022/10/24	1	26.10	0	0.00	26.15	1	9,249	0.01%
2022/10/21	2	26.20	0	0.00	26.10	2	9,298	0.02%
2022/10/20	1	25.70	13	26.46	26.35	-12	9,352	-0.13%
2022/10/18	11	26.19	0	0.00	26.20	11	8,926	0.12%
2022/10/17	0	0.00	13	26.48	26.60	-13	8,831	-0.15%
2022/10/14	0.2	26.53	2	26.58	26.55	-1.8	8,746	-0.02%
2022/10/13	0	0.00	6	26.47	26.50	-6	8,757	-0.07%
2022/10/12	0	0.00	1	26.45	26.50	-1	8,748	-0.01%
2022/10/06	0	0.00	0	27.10	27.00	0	8,712	0.00%
2022/10/05	0.1	27.15	5	27.32	27.10	-5	8,782	-0.06%
2022/10/04	1	27.00	2	27.15	27.10	-1	8,827	-0.01%
2022/10/03	4	26.41	2	26.55	26.75	2	8,819	0.02%
2022/09/30	7	26.77	0	0.00	26.55	7	8,859	0.08%
2022/09/29	0	0.00	6	27.14	27.35	-6	8,855	-0.07%
2022/09/28	2	26.80	4	26.85	26.85	-2	9,189	-0.02%
2022/09/23	0	0.00	1	27.30	27.25	-1	9,602	-0.01%
2022/09/21	0	0.00	3	27.48	27.40	-3	9,831	-0.03%
2022/09/20	0	0.00	1	27.60	27.80	-1	9,690	-0.01%
2022/09/15	0	0.00	9	27.57	27.35	-9	9,093	-0.10%
2022/09/14	0	0.00	1	27.40	27.40	-1	9,045	-0.01%
2022/09/13	1	27.60	0	0.00	27.65	1	9,082	0.01%
2022/09/12	1	27.50	0	27.50	27.40	1	9,175	0.01%
2022/09/08	2	26.60	0	0.00	27.20	2	9,338	0.02%
2022/09/07	1	26.65	0.1	26.80	26.75	0.9	9,324	0.01%
2022/09/06	3	26.90	0	0.00	26.95	3	9,343	0.03%
2022/09/05	0	0.00	20.1	27.10	27.15	-20.1	9,307	-0.22%
2022/09/02	1	27.35	0	0.00	27.30	1	9,268	0.01%
2022/08/30	0	0.00	2	27.63	27.50	-2	9,167	-0.02%
2022/08/29	4	27.39	0	0.00	27.35	4	9,085	0.04%
2022/08/25	5	27.85	1.3	27.96	27.95	3.7	9,016	0.04%
2022/08/24	6	28.03	0	0.00	27.85	6	9,036	0.07%
2022/08/23	0	0.00	1	28.20	28.15	-1	9,089	-0.01%
2022/08/22	0	0.00	3	28.33	28.20	-3	9,079	-0.03%
2022/08/19	2	28.15	0.6	28.30	28.50	1.4	9,069	0.02%
2022/08/18	0	0.00	2	28.20	28.35	-2	9,070	-0.02%
2022/08/17	0	0.00	6.2	28.18	28.35	-6.2	9,096	-0.07%
2022/08/16	3	27.88	0	0.00	28.20	3	9,090	0.03%
2022/08/15	1	28.20	8	27.93	27.90	-7	9,039	-0.08%
2022/08/12	0.4	28.50	0	0.00	28.65	0.4	8,959	0.00%
2022/08/11	4	28.08	0	0.00	28.40	4	8,965	0.04%
2022/08/10	0.4	28.00	0	0.00	28.15	0.4	8,842	0.00%
2022/08/09	0	0.00	3.6	27.93	28.00	-3.6	8,789	-0.04%
2022/08/08	0.4	27.35	0	0.00	27.65	0.4	8,686	0.00%
2022/08/05	0	0.00	11	27.18	27.35	-11	8,636	-0.13%
2022/08/04	0	0.00	1	26.75	26.70	-1	8,585	-0.01%
2022/08/03	1.4	26.63	4	26.78	26.85	-2.6	8,611	-0.03%
2022/08/02	1	26.35	3	26.23	26.40	-2	8,779	-0.02%
2022/08/01	1	26.45	0	0.00	26.30	1	9,017	0.01%
2022/07/29	1.4	26.35	1	26.25	26.50	0.4	9,047	0.00%
2022/07/28	1	25.95	1	26.10	26.35	0	9,031	0.00%
2022/07/27	1	25.90	1	25.75	26.00	0	8,975	0.00%
2022/07/26	2	25.30	1	25.35	25.40	1	8,980	0.01%
2022/07/22	1	25.10	1	25.10	25.10	0	9,154	0.00%
2022/07/21	21	24.86	0	0.00	25.10	21	9,340	0.22%
2022/07/20	7.3	25.03	1	25.10	24.90	6.3	9,412	0.07%
2022/07/18	3	24.40	0	0.00	24.50	3	9,641	0.03%
2022/07/15	1	24.20	0	0.00	24.45	1	9,614	0.01%
2022/07/13	5	24.11	0	0.00	23.95	5	9,570	0.05%
2022/07/12	1	24.00	2	24.10	23.95	-1	9,525	-0.01%
2022/07/11	0.4	24.75	1	24.70	24.45	-0.6	9,411	-0.01%
2022/07/08	5.1	24.16	0	0.00	24.05	5.1	9,294	0.05%
2022/07/07	4	23.45	0	0.00	23.60	4	9,233	0.04%
2022/07/06	9.1	23.55	9.3	23.37	23.40	-0.2	9,172	0.00%
2022/07/05	11.8	26.24	0	26.55	26.25	11.7	8,734	0.13%
2022/07/04	1.1	26.40	1.1	26.45	26.30	0	8,555	0.00%
2022/07/01	4	26.34	6	26.25	26.35	-2	8,570	-0.02%
2022/06/30	10.1	26.90	5	26.85	26.70	5.1	8,398	0.06%
2022/06/29	10.2	27.68	0	0.00	27.65	10.2	8,141	0.13%
2022/06/28	3	28.23	0	0.00	28.30	3	8,119	0.04%
2022/06/27	2	28.43	0	0.00	28.45	2	8,146	0.02%
2022/06/23	0	0.00	2.1	28.22	28.15	-2.1	8,119	-0.03%
2022/06/22	0	0.00	1	28.60	28.55	-1	8,101	-0.01%
2022/06/21	0	0.00	9	28.47	28.75	-9	8,161	-0.11%
2022/06/17	0	0.00	1	28.95	28.95	-1	8,162	-0.01%
2022/06/16	5	28.85	0	0.00	28.85	5	8,147	0.06%
2022/06/15	0	0.00	3	28.92	28.90	-3	8,172	-0.04%
2022/06/14	0	0.00	2	28.50	28.80	-2	8,305	-0.02%
2022/06/07	0.1	28.65	0	0.00	28.55	0.1	8,551	0.00%
2022/06/06	0	0.00	1	28.65	28.55	-1	8,762	-0.01%
2022/06/02	7	28.33	0	0.00	28.80	7	8,880	0.08%
2022/06/01	1	28.55	1	28.65	28.60	0	9,181	0.00%
2022/05/31	1	28.50	1	28.55	28.40	0	9,331	0.00%
2022/05/26	1	27.50	1	27.40	27.35	0	10,328	0.00%
2022/05/25	4	27.35	0	0.00	27.25	4	14,865	0.03%
2022/05/24	1	27.35	0	0.00	27.30	1	15,680	0.01%
2022/05/20	6	27.76	0	0.00	27.80	6	16,292	0.04%
2022/05/19	2	27.70	1	27.75	28.05	1	16,453	0.01%
2022/05/18	3	27.82	0	0.00	27.85	3	16,634	0.02%
2022/05/17	1	27.85	1	27.90	27.85	0	16,654	0.00%
2022/05/16	3	27.45	7	27.39	27.60	-4	16,825	-0.02%
2022/05/13	2	27.10	0	0.00	27.15	2	17,090	0.01%
2022/05/12	8	27.11	0	0.00	27.00	8	17,210	0.05%
2022/05/11	7	27.35	0.3	27.45	27.30	6.7	17,331	0.04%
2022/05/10	6	27.19	0	0.00	27.40	6	17,953	0.03%
2022/05/09	17	27.72	2	27.75	27.70	15	18,037	0.08%
2022/05/06	3	28.80	1	28.85	29.05	2	18,036	0.01%
2022/05/04	0.3	28.80	0	0.00	28.80	0.3	18,422	0.00%
2022/05/03	5	28.43	0	0.00	28.65	5	18,862	0.03%
2022/04/29	3	28.40	10	28.40	28.50	-7	19,259	-0.04%
2022/04/28	2	28.18	0	0.00	28.40	2	19,548	0.01%
2022/04/27	5	28.37	3	28.25	28.25	2	20,025	0.01%
2022/04/26	2	28.78	5.3	28.70	28.85	-3.3	20,920	-0.02%
2022/04/25	7.5	28.62	1	28.50	28.60	6.5	20,981	0.03%
2022/04/22	2	29.13	0	0.00	29.10	2	20,926	0.01%
2022/04/20	3.1	29.32	0	0.00	29.15	3.1	21,222	0.01%
2022/04/18	11	29.21	2	29.25	29.35	9	21,638	0.04%
2022/04/15	3.3	29.35	2	29.35	29.40	1.3	21,712	0.01%
2022/04/14	0	0.00	3	29.45	29.50	-3	21,752	-0.01%
2022/04/13	1	29.25	5	29.39	29.40	-4	21,823	-0.02%
2022/04/12	2	29.05	2.2	29.15	29.00	-0.2	21,825	0.00%
2022/04/11	9	29.13	9.1	29.27	29.05	-0.1	21,787	0.00%
2022/04/08	0	0.00	6	29.25	29.15	-6	21,735	-0.03%
2022/04/07	7	29.48	0	0.00	29.25	7	21,684	0.03%
2022/04/06	3	29.82	0	0.00	29.80	3	21,532	0.01%
2022/04/01	1	29.70	3.1	29.85	29.90	-2.1	21,560	-0.01%
2022/03/31	8	29.89	0.5	30.00	29.75	7.5	21,547	0.03%
2022/03/30	0.1	29.90	0	0.00	29.85	0.1	21,445	0.00%
2022/03/29	1	29.80	2	29.90	29.80	-1	21,425	0.00%
2022/03/28	0	0.00	16	29.67	29.95	-16	21,459	-0.07%
2022/03/25	8.5	29.83	1	29.85	29.85	7.5	21,537	0.03%
2022/03/24	9	29.71	4	29.70	29.70	5	21,579	0.02%
2022/03/23	14	29.95	0	0.00	29.80	14	21,573	0.06%
2022/03/22	5	30.07	0	0.00	30.00	5	21,462	0.02%
2022/03/21	0.1	30.10	1	30.05	30.05	-0.9	21,350	0.00%
2022/03/18	5.1	29.75	0	0.00	29.75	5.1	21,183	0.02%
2022/03/17	11	29.60	24	29.65	29.60	-13	21,161	-0.06%
2022/03/15	1	29.50	3	29.47	29.35	-2	20,977	-0.01%
2022/03/14	2.3	29.61	0	0.00	29.65	2.3	20,942	0.01%
2022/03/11	1	29.50	2	29.50	29.50	-1	20,957	0.00%
2022/03/10	0	0.00	3	29.38	29.45	-3	20,969	-0.01%
2022/03/09	22	28.88	1	28.80	28.80	21	20,932	0.10%
2022/03/08	2	28.98	0	0.00	28.95	2	20,708	0.01%
2022/03/07	10.1	28.98	3	28.98	28.90	7.1	20,692	0.03%
2022/03/04	4	29.50	2	29.55	29.50	2	20,859	0.01%
2022/03/03	2	29.40	0	0.00	29.50	2	20,771	0.01%
2022/03/02	8.1	29.38	5	29.35	29.35	3.1	20,565	0.02%
2022/03/01	2.1	29.10	1	29.40	29.35	1.1	20,298	0.01%
2022/02/25	8	29.34	5	29.40	29.40	3	19,738	0.02%
2022/02/24	14.1	29.23	2	29.23	29.25	12.1	15,179	0.08%
2022/02/23	23.5	30.12	0	0.00	30.00	23.5	14,379	0.16%
2022/02/22	3	30.15	1	30.10	30.25	2	14,076	0.01%
2022/02/21	0	0.00	1	30.15	30.30	-1	13,822	-0.01%
2022/02/18	1	30.25	14	30.25	30.30	-13	13,645	-0.10%
2022/02/17	2.1	30.45	0.2	30.60	30.60	1.9	13,443	0.01%
2022/02/16	3	30.37	0	0.00	30.40	3	13,387	0.02%
2022/02/15	0	0.00	1	30.40	30.65	-1	13,191	-0.01%
2022/02/14	3	30.35	8	30.38	30.30	-5	12,885	-0.04%
2022/02/11	4	30.89	3	30.68	31.00	1	12,731	0.01%
2022/02/10	10	30.62	14.2	30.72	30.80	-4.2	12,609	-0.03%
2022/02/09	17	32.07	11.4	32.05	32.00	5.6	12,229	0.05%
2022/02/08	5	31.92	9.5	31.79	32.00	-4.5	12,001	-0.04%
2022/02/07	1.1	31.16	6.2	31.45	31.60	-5.1	11,987	-0.04%
2022/01/26	9	31.42	3.5	31.39	31.35	5.5	11,803	0.05%
2022/01/25	1.2	31.28	12	31.46	31.60	-10.8	11,590	-0.09%
2022/01/24	4.3	31.12	10	31.12	31.45	-5.7	11,204	-0.05%
2022/01/21	4	31.13	5.1	31.02	31.25	-1.1	10,801	-0.01%
2022/01/20	5	31.13	116	31.22	31.50	-111	10,475	-1.06%	大賣/鉅額交易
2022/01/19	19.1	30.87	22.8	31.15	30.95	-3.7	9,896	-0.04%
2022/01/18	1	30.05	0.6	30.00	30.00	0.4	8,844	0.00%
2022/01/17	1	30.05	1.3	30.10	30.15	-0.3	8,720	0.00%
2022/01/14	1	29.75	4	29.74	29.85	-3	8,630	-0.03%
2022/01/13	8.5	29.90	6	29.96	30.00	2.5	8,751	0.03%
2022/01/12	2.5	29.56	5	29.56	29.75	-2.5	8,633	-0.03%
2022/01/11	0	0.00	2	29.25	29.35	-2	8,401	-0.02%
2022/01/10	1	29.15	3	29.35	29.10	-2	8,222	-0.02%
2022/01/07	1.1	29.00	0	0.00	29.05	1.1	8,195	0.01%
2022/01/06	0	0.00	1	29.00	28.95	-1	8,183	-0.01%
2022/01/05	1	29.10	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0	0.00	1	29.10	29.10	-1	8,331	-0.01%
2022/01/03	7	29.14	7	29.14	29.00	0	8,450	0.00%
2021/12/30	0	0.00	7.4	29.23	29.15	-7.4	8,766	-0.08%
2021/12/27	4	29.06	0	0.00	29.20	4	8,883	0.05%
2021/12/23	0	0.00	2.3	29.01	28.95	-2.3	8,972	-0.03%
2021/12/21	1	29.00	0	0.00	28.95	1	8,999	0.01%
2021/12/20	2	28.83	1	28.85	28.90	1	8,949	0.01%
2021/12/17	1.1	28.90	0	0.00	28.85	1.1	8,894	0.01%
2021/12/16	0.1	29.00	0	0.00	29.05	0.1	8,842	0.00%
2021/12/15	15	28.90	0	0.00	29.00	15	8,920	0.17%
2021/12/14	1.1	29.00	3	28.97	29.00	-1.9	9,055	-0.02%
2021/12/13	2	29.00	0	0.00	29.00	2	9,093	0.02%
2021/12/09	4	29.01	0	0.00	29.15	4	9,208	0.04%
2021/12/06	0	0.00	1	29.30	29.30	-1	9,161	-0.01%
2021/12/03	2	29.15	2	29.25	29.15	0	9,194	0.00%
2021/12/02	0	0.00	10	29.15	29.15	-10	9,150	-0.11%
2021/12/01	6	29.00	2	29.25	29.30	4	9,177	0.04%
2021/11/30	10	29.40	4	29.74	28.60	6	9,029	0.07%
2021/11/29	0	0.00	7	28.86	29.30	-7	8,533	-0.08%
2021/11/26	0	0.00	11	29.42	29.15	-11	8,478	-0.13%
2021/11/25	0	0.00	2	29.60	29.65	-2	8,556	-0.02%
2021/11/24	10	29.29	1	29.35	29.35	9	8,523	0.11%
2021/11/23	0	0.00	1	29.05	29.10	-1	8,519	-0.01%
2021/11/22	0	0.00	5	29.35	29.40	-5	8,569	-0.06%
2021/11/19	7	29.13	1.2	29.10	29.20	5.8	8,606	0.07%
2021/11/18	1	28.75	2	28.85	28.80	-1	8,619	-0.01%
2021/11/17	3	28.92	0	0.00	28.80	3	8,680	0.03%
2021/11/16	0	0.00	1.2	28.84	29.05	-1.2	8,713	-0.01%
2021/11/15	0	0.00	4	28.80	28.75	-4	8,784	-0.05%
2021/11/12	0	0.00	3	28.75	28.80	-3	8,839	-0.03%
2021/11/10	1	28.60	0	0.00	28.95	1	9,163	0.01%
2021/11/09	1.3	28.68	0	0.00	28.85	1.3	9,297	0.01%
2021/11/08	19.5	28.55	1	28.45	28.45	18.5	9,288	0.20%
2021/11/05	1.2	29.43	1.4	29.52	29.55	-0.2	9,167	0.00%
2021/11/04	7	29.66	6	29.55	29.80	1	9,214	0.01%
2021/11/03	1	29.10	2	29.18	29.30	-1	9,028	-0.01%
2021/11/02	0	0.00	1	29.20	29.20	-1	9,382	-0.01%
2021/11/01	4.2	29.05	11	29.03	29.10	-6.9	9,537	-0.07%
2021/10/29	0	0.00	0.5	29.15	29.20	-0.5	9,619	-0.01%
2021/10/27	1	29.30	21	29.25	29.35	-20	9,985	-0.20%
2021/10/26	1	29.10	11.1	29.10	29.30	-10.1	10,226	-0.10%
2021/10/25	2	29.20	0	0.00	29.20	2	10,286	0.02%
2021/10/22	1	29.30	1	29.25	29.25	0	10,483	0.00%
2021/10/21	2	29.20	4	29.19	29.10	-2	10,481	-0.02%
2021/10/20	0	0.00	3	28.83	28.90	-3	10,426	-0.03%
2021/10/19	1	28.35	1	28.40	28.50	0	10,454	0.00%
2021/10/15	1	28.40	6	28.59	28.70	-5	12,208	-0.04%
2021/10/14	1	28.60	7	28.51	28.40	-6	12,692	-0.05%
2021/10/13	5	28.76	10	28.77	28.70	-5	12,980	-0.04%
2021/10/12	0	0.00	46	28.59	28.70	-46	13,135	-0.35%
2021/10/08	2	28.38	4	28.39	28.40	-2	13,243	-0.02%
2021/10/07	18	28.31	6	28.35	28.35	12	13,279	0.09%
2021/10/06	1	27.40	3	27.55	27.55	-2	13,170	-0.02%
2021/10/05	0	0.00	4	27.28	27.40	-4	13,192	-0.03%
2021/10/04	5	27.24	2	27.20	27.15	3	13,283	0.02%
2021/10/01	1	27.25	4	27.39	27.45	-3	13,427	-0.02%
2021/09/30	0	0.00	3	27.20	27.50	-3	13,451	-0.02%
2021/09/29	8.2	27.32	2	27.23	27.25	6.2	13,541	0.05%
2021/09/28	1	27.60	3	27.62	27.70	-2	13,644	-0.01%
2021/09/27	0	0.00	3	27.75	27.60	-3	13,995	-0.02%
2021/09/24	5	27.76	16	27.75	27.70	-11	14,038	-0.08%
2021/09/23	14	27.80	7	27.75	27.75	7	14,059	0.05%
2021/09/22	8	27.24	0	0.00	27.40	8	14,101	0.06%
2021/09/17	0	0.00	6	27.72	27.70	-6	14,159	-0.04%
2021/09/16	3	27.63	2	27.70	27.70	1	14,152	0.01%
2021/09/15	1	27.80	4	27.65	27.75	-3	14,166	-0.02%
2021/09/14	5	27.27	3	27.27	27.20	2	14,033	0.01%
2021/09/13	8	26.99	3	27.10	27.05	5	14,016	0.04%
2021/09/10	7.1	27.13	2	27.20	27.15	5.1	14,056	0.04%
2021/09/09	5	27.15	1	27.05	27.10	4	14,211	0.03%
2021/09/08	5	27.16	0	0.00	27.20	5	14,292	0.03%
2021/09/07	2	27.50	1	27.45	27.45	1	14,376	0.01%
2021/09/06	6	27.61	3	27.75	27.55	3	14,502	0.02%
2021/09/03	0	0.00	2	27.58	27.55	-2	14,530	-0.01%
2021/09/02	6.5	27.56	7	27.57	27.50	-0.5	14,725	0.00%
2021/09/01	2	27.55	0	0.00	27.55	2	14,856	0.01%
2021/08/31	2	27.45	4	27.48	27.40	-2	14,874	-0.01%
2021/08/27	4.5	27.44	1	27.50	27.50	3.5	14,902	0.02%
2021/08/26	9	27.37	0	0.00	27.35	9	14,962	0.06%
2021/08/25	7.2	27.68	1	27.80	27.75	6.2	15,092	0.04%
2021/08/24	4	27.46	1	27.35	27.60	3	15,225	0.02%
2021/08/23	4	27.00	6	27.00	26.95	-2	15,310	-0.01%
2021/08/20	2	26.80	3.3	26.95	26.90	-1.3	15,435	-0.01%
2021/08/19	4.2	26.77	0	0.00	26.70	4.2	16,216	0.03%
2021/08/18	0	0.00	3	26.60	27.00	-3	16,212	-0.02%
2021/08/17	4	26.78	10	26.81	26.75	-6	16,279	-0.04%
2021/08/16	13.2	26.84	2	26.80	26.70	11.2	16,316	0.07%
2021/08/13	5.5	27.06	0	0.00	27.15	5.5	16,292	0.03%
2021/08/12	2	27.23	5	27.34	27.35	-3	16,283	-0.02%
2021/08/11	5	27.23	5	27.20	27.20	0	16,355	0.00%
2021/08/10	12	27.17	0	0.00	27.20	12	16,448	0.07%
2021/08/09	10.1	27.33	11.1	27.35	27.30	-1	16,610	-0.01%
2021/08/06	32	27.47	0	0.00	27.70	32	16,679	0.19%
2021/08/05	15.3	27.20	0	0.00	27.10	15.3	16,561	0.09%
2021/08/04	7.4	27.24	0	0.00	27.30	7.4	16,863	0.04%
2021/08/03	15.4	27.21	4	27.40	27.40	11.4	17,018	0.07%
2021/08/02	12.8	27.60	5	27.50	27.60	7.8	17,057	0.05%
2021/07/30	9.2	27.90	0	0.00	27.75	9.2	16,996	0.05%
2021/07/29	8	27.98	0.7	28.10	28.00	7.3	16,936	0.04%
2021/07/28	7.2	27.86	0	0.00	28.05	7.2	17,088	0.04%
2021/07/27	14.1	28.20	4	28.24	28.15	10.1	17,297	0.06%
2021/07/26	16.1	28.12	6.1	28.15	28.10	10	17,603	0.06%
2021/07/23	4.1	28.23	0	0.00	28.10	4.1	17,588	0.02%
2021/07/22	10.2	28.27	0.2	28.25	28.20	10.1	17,556	0.06%
2021/07/21	89	28.25	15	28.50	28.05	74	17,414	0.42%
2021/07/20	31	31.29	0	0.00	31.20	31	16,072	0.19%
2021/07/19	9.2	31.58	1	31.70	31.65	8.2	15,731	0.05%
2021/07/16	2	31.73	0	0.00	31.75	2	15,823	0.01%
2021/07/15	103	32.00	4	32.15	31.95	99	15,840	0.62%	大買/
2021/07/14	1.5	32.18	4	32.28	32.10	-2.5	15,771	-0.02%
2021/07/13	2	32.35	3	32.47	32.20	-1	15,830	-0.01%
2021/07/12	0	0.00	5.1	32.67	32.65	-5.1	15,761	-0.03%
2021/07/09	7	32.54	0	0.00	32.70	7	15,802	0.04%
2021/07/08	1	32.80	5.3	33.03	32.80	-4.3	16,007	-0.03%
2021/07/07	4	32.60	15	32.68	32.75	-11	16,035	-0.07%
2021/07/06	4	32.64	6	32.66	32.70	-2	16,221	-0.01%
2021/07/05	19	32.57	5.1	32.55	32.55	13.9	16,263	0.09%
2021/07/02	19	32.19	9.4	32.00	32.35	9.6	16,203	0.06%
2021/07/01	2	31.15	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	0	0.00	3	30.78	30.75	-3	16,144	-0.02%
2021/06/28	10	30.95	0.2	30.80	30.80	9.8	16,267	0.06%
2021/06/25	0	0.00	2	31.00	30.80	-2	16,274	-0.01%
2021/06/24	2	30.40	1	30.50	30.40	1	16,354	0.01%
2021/06/23	0.1	30.55	0	0.00	30.40	0.1	16,487	0.00%
2021/06/22	0.1	30.55	0	0.00	30.40	0.1	16,918	0.00%
2021/06/21	3	30.60	1	30.75	30.30	2	17,834	0.01%
2021/06/18	1.1	30.74	6	30.85	30.65	-4.9	18,194	-0.03%
2021/06/17	5	30.71	6	31.00	30.60	-1	18,405	-0.01%
2021/06/16	1	30.80	21	30.71	30.60	-20	19,062	-0.10%
2021/06/15	1.2	30.30	0	0.00	30.15	1.2	19,614	0.01%
2021/06/11	141	30.35	2	30.20	30.15	139	19,612	0.71%	大買/鉅額交易
2021/06/10	4	30.03	1	30.25	30.25	3	19,681	0.02%
2021/06/09	4	30.21	6	30.35	30.20	-2	19,730	-0.01%
2021/06/07	4	30.70	4	30.48	30.55	0	19,818	0.00%
2021/06/04	6	30.84	2	31.00	30.95	4	19,841	0.02%
2021/06/03	3	31.20	0	0.00	31.25	3	19,870	0.02%
2021/06/02	14	31.42	10	31.43	31.35	4	19,923	0.02%
2021/06/01	22	31.02	26	31.25	31.40	-4	19,887	-0.02%
2021/05/31	6	30.62	6	30.74	30.75	0	19,846	0.00%
2021/05/28	2	30.55	5.1	30.46	30.55	-3.1	19,835	-0.02%
2021/05/27	10	29.58	0.1	29.80	29.55	9.9	19,905	0.05%
2021/05/26	5	29.87	5	29.80	29.70	0	19,518	0.00%
2021/05/25	2.1	29.56	1	29.60	29.55	1.1	19,581	0.01%
2021/05/24	1	29.15	2	29.13	29.30	-1	19,634	-0.01%
2021/05/21	3	29.02	17.1	29.14	29.10	-14.1	19,682	-0.07%
2021/05/20	1	29.40	0	0.00	29.20	1	19,584	0.01%
2021/05/19	2	28.95	0	0.00	29.15	2	19,594	0.01%
2021/05/18	12	28.67	9	28.58	28.70	3	19,648	0.02%
2021/05/17	15	28.38	4.7	28.15	27.90	10.3	19,605	0.05%
2021/05/14	8.4	29.55	0	0.00	29.55	8.4	19,375	0.04%
2021/05/13	9	29.87	6	29.68	29.70	3	19,318	0.02%
2021/05/12	5	29.58	25	29.57	30.00	-20	19,135	-0.10%
2021/05/11	13	30.55	0	0.00	30.50	13	18,813	0.07%
2021/05/10	5	30.77	25	30.89	31.20	-20	18,683	-0.11%
2021/05/07	1	30.85	0	0.00	31.15	1	19,015	0.01%
2021/05/06	7	30.78	0	0.00	30.75	7	19,568	0.04%
2021/05/05	12	30.89	6	30.96	30.80	6	20,029	0.03%
2021/05/04	11	31.11	1	31.05	31.15	10	19,961	0.05%
2021/05/03	20	31.74	2	31.75	31.65	18	19,780	0.09%
2021/04/29	16.6	32.54	6	32.54	32.70	10.6	19,586	0.05%
2021/04/28	12	32.64	3	32.62	32.70	9	19,594	0.05%
2021/04/27	13	32.72	1	32.70	32.60	12	19,730	0.06%
2021/04/26	12	32.55	0	0.00	32.80	12	19,659	0.06%
2021/04/23	3	32.20	8	32.30	32.45	-5	19,574	-0.03%
2021/04/22	37.9	32.73	4	32.96	32.55	33.9	19,688	0.17%
2021/04/21	14	32.97	1	33.00	33.00	13	19,681	0.07%
2021/04/20	5	33.08	1	33.15	33.10	4	19,604	0.02%
2021/04/19	16	33.08	2.2	33.05	33.05	13.8	19,556	0.07%
2021/04/16	17	33.00	7.3	32.85	32.95	9.7	19,469	0.05%
2021/04/15	8	32.79	5	32.75	32.85	3	19,541	0.02%
2021/04/14	8	32.94	22.1	32.78	33.00	-14.1	19,450	-0.07%
2021/04/13	4	33.34	7	33.40	33.15	-3	19,250	-0.02%
2021/04/12	14	33.48	8	33.46	33.40	6	19,191	0.03%
2021/04/09	9	33.67	11	33.72	33.70	-2	19,040	-0.01%
2021/04/08	2	33.58	0	0.00	33.55	2	18,929	0.01%
2021/04/07	27	33.51	0	0.00	33.45	27	18,819	0.14%
2021/04/06	5	33.45	7	33.45	33.40	-2	18,656	-0.01%
2021/04/01	1	33.55	3	33.50	33.40	-2	18,698	-0.01%
2021/03/31	3	33.73	2	33.75	33.50	1	18,637	0.01%
2021/03/30	1	33.75	4.1	33.75	33.85	-3.1	18,519	-0.02%
2021/03/29	8	33.46	7	33.23	33.55	1	18,451	0.01%
2021/03/26	2	33.30	22.5	33.16	33.45	-20.5	18,397	-0.11%
2021/03/25	13	33.13	27.1	33.14	33.20	-14.1	18,661	-0.08%
2021/03/24	43.3	33.87	1.1	34.08	33.75	42.2	18,375	0.23%
2021/03/23	6	34.53	9	34.26	34.75	-3	17,678	-0.02%
2021/03/22	5	34.07	11	34.31	34.35	-6	17,445	-0.03%
2021/03/19	10.5	33.79	19	34.07	33.85	-8.5	17,615	-0.05%
2021/03/18	16	33.60	41	33.84	33.85	-25	17,268	-0.14%
2021/03/17	4	32.55	17	32.62	32.65	-13	16,685	-0.08%
2021/03/16	9.3	32.55	21	32.59	32.60	-11.7	16,767	-0.07%
2021/03/15	21.5	32.65	3	32.65	32.60	18.5	16,836	0.11%
2021/03/12	11	32.45	9	32.38	32.40	2	16,874	0.01%
2021/03/11	0.1	32.10	10	32.23	32.25	-9.9	16,894	-0.06%
2021/03/10	7	32.13	10	32.16	32.10	-3	16,992	-0.02%
2021/03/09	2	31.80	5	31.83	32.00	-3	17,174	-0.02%
2021/03/08	1	31.70	0	0.00	31.80	1	17,336	0.01%
2021/03/05	0	0.00	1	31.35	31.65	-1	17,400	-0.01%
2021/03/04	4	31.19	0	0.00	31.35	4	17,900	0.02%
2021/03/03	0	0.00	11	31.29	31.40	-11	17,975	-0.06%
2021/03/02	5.2	31.93	0	0.00	31.35	5.2	17,826	0.03%
2021/02/26	3	31.47	10	31.88	32.00	-7	17,634	-0.04%
2021/02/25	12.3	31.85	18	31.81	31.70	-5.7	17,263	-0.03%
2021/02/24	2	32.00	7.1	32.13	31.90	-5.1	17,199	-0.03%
2021/02/23	15	31.76	4	31.81	31.80	11	17,047	0.06%
2021/02/22	20	31.38	11.1	31.37	31.30	8.9	16,982	0.05%
2021/02/19	8	31.10	6	30.83	31.15	2	17,001	0.01%
2021/02/18	4.2	30.84	4	30.89	30.80	0.2	17,007	0.00%
2021/02/17	16	31.00	15	31.05	31.00	1	17,080	0.01%
2021/02/05	11	30.82	17	30.81	30.80	-6	17,294	-0.03%
2021/02/04	12	30.83	10	30.80	30.75	2	17,281	0.01%
2021/02/03	21	31.13	40	31.11	31.10	-19	17,275	-0.11%
2021/02/02	14	31.11	31	31.30	31.15	-17	17,264	-0.10%
2021/02/01	31	30.89	26	30.91	31.10	5	17,212	0.03%
2021/01/29	59	31.78	28	31.64	31.25	31	17,075	0.18%
2021/01/28	19	32.64	47	32.61	32.70	-28	16,547	-0.17%
2021/01/27	14	32.38	31	32.11	32.35	-17	15,969	-0.11%
2021/01/26	0	0.00	2	31.15	30.85	-2	15,400	-0.01%
2021/01/25	1	31.10	8	31.17	31.20	-7	15,324	-0.05%
2021/01/22	20	30.80	2	30.70	30.70	18	15,169	0.12%
2021/01/21	7	29.96	0	0.00	29.90	7	15,053	0.05%
2021/01/20	11.1	30.24	1	30.25	30.00	10.1	15,065	0.07%
2021/01/19	0	0.00	5	30.96	30.75	-5	14,868	-0.03%
2021/01/18	7	30.65	4	30.93	30.65	3	14,940	0.02%
2021/01/15	5	31.42	93	31.61	31.00	-88	14,884	-0.59%
2021/01/14	6	31.14	13	31.47	31.65	-7	14,880	-0.05%
2021/01/13	1	30.75	7	30.94	30.90	-6	14,588	-0.04%
2021/01/12	2	30.70	0	0.00	30.85	2	14,473	0.01%
2021/01/11	3	30.77	1.1	30.88	31.00	1.9	14,358	0.01%
2021/01/08	6	30.58	22	30.86	31.00	-16	14,310	-0.11%
2021/01/07	2	30.40	9	30.47	30.50	-7	14,310	-0.05%
2021/01/06	8	30.37	1	30.40	30.35	7	14,332	0.05%
2021/01/05	1	30.35	1	30.45	30.50	0	14,261	0.00%
2021/01/04	5	30.79	15	30.81	30.80	-10	14,338	-0.07%
2020/12/31	6	30.94	6	30.96	31.00	0	14,232	0.00%
2020/12/30	2	30.80	7	30.92	31.15	-5	14,284	-0.04%
2020/12/29	38	31.11	12	31.10	30.95	26	14,241	0.18%
2020/12/28	8	31.01	8	30.95	31.05	0	14,242	0.00%
2020/12/25	1	30.80	4	30.75	30.55	-3	14,281	-0.02%
2020/12/24	3	30.40	6	30.38	30.65	-3	14,304	-0.02%
2020/12/23	21	30.00	1	29.95	30.00	20	14,316	0.14%
2020/12/22	7	30.19	2	30.25	30.05	5	14,312	0.03%
2020/12/21	13.1	29.41	10	29.45	30.05	3.1	14,500	0.02%
2020/12/18	8	30.40	1	30.55	30.20	7	14,448	0.05%
2020/12/17	12.3	30.47	8	30.33	30.40	4.3	14,367	0.03%
2020/12/16	9	30.36	8	30.69	31.05	1	14,155	0.01%
2020/12/15	27	30.12	14	30.22	30.05	13	14,004	0.09%
2020/12/14	9	30.68	12.7	30.94	31.05	-3.7	13,637	-0.03%
2020/12/10	2	31.63	8	31.81	31.65	-6	13,431	-0.04%
2020/12/09	13	32.23	12	32.06	32.15	1	13,358	0.01%
2020/12/08	21	31.83	6.1	31.88	31.80	15	13,298	0.11%
2020/12/07	6	31.53	10	31.41	31.55	-4	13,328	-0.03%
2020/12/04	8.2	31.16	3.1	31.17	31.30	5	13,346	0.04%
2020/12/03	16.1	31.22	15	31.22	31.30	1.1	13,311	0.01%
2020/12/02	26	31.38	20	31.07	31.45	6	13,065	0.05%
2020/12/01	2	30.55	6	30.38	30.65	-4	12,992	-0.03%
2020/11/30	18.2	30.64	12	30.63	29.85	6.2	12,941	0.05%
2020/11/27	10	30.76	16	30.77	30.95	-6	12,362	-0.05%
2020/11/26	2	30.13	0	0.00	30.30	2	12,214	0.02%
2020/11/25	10.3	30.10	0	0.00	30.05	10.3	12,470	0.08%
2020/11/24	8.2	30.21	1	30.25	30.25	7.2	12,502	0.06%
2020/11/23	5	30.40	0.4	30.10	30.10	4.6	12,574	0.04%
2020/11/20	3	30.00	4	30.09	30.05	-1	12,639	-0.01%
2020/11/19	33	29.95	9.1	29.98	29.95	23.9	13,095	0.18%
2020/11/18	14.5	30.12	3	30.12	30.15	11.5	13,270	0.09%
2020/11/17	5	30.22	11	30.12	30.30	-6	13,303	-0.05%
2020/11/16	13.4	30.26	8	30.13	30.40	5.4	13,666	0.04%
2020/11/13	10	30.08	37	30.08	30.30	-27	13,937	-0.19%
2020/11/12	51	29.20	4	29.05	29.20	47	13,711	0.34%
2020/11/11	5	29.15	6	29.38	29.45	-1	13,805	-0.01%
2020/11/10	1	29.20	4.7	29.40	29.15	-3.7	13,896	-0.03%
2020/11/09	7	29.25	6	29.30	29.50	1	14,204	0.01%
2020/11/06	0	0.00	2	29.18	29.15	-2	14,334	-0.01%
2020/11/05	1	29.35	1	29.30	29.10	0	14,507	0.00%
2020/11/04	0	0.00	2	29.10	29.00	-2	14,677	-0.01%
2020/11/03	0	0.00	6	28.75	28.75	-6	14,804	-0.04%
2020/11/02	7	28.37	0	0.00	28.35	7	14,923	0.05%
2020/10/30	4	28.55	2	28.63	28.50	2	15,195	0.01%
2020/10/29	4	28.76	0	0.00	28.70	4	15,516	0.03%
2020/10/28	7	29.43	9	29.21	29.15	-2	15,648	-0.01%
2020/10/27	7	29.07	1	29.00	29.00	6	15,788	0.04%
2020/10/26	3.1	29.65	7	29.38	29.30	-4	15,965	-0.02%
2020/10/23	2	28.80	2	29.00	28.85	0	15,965	0.00%
2020/10/22	8	28.46	0	0.00	28.75	8	16,121	0.05%
2020/10/21	11	28.85	0	0.00	28.55	11	16,129	0.07%
2020/10/20	2.2	28.72	0	0.00	28.95	2.2	16,591	0.01%
2020/10/19	3	28.85	2	28.88	28.80	1	17,134	0.01%
2020/10/16	6	28.95	7	29.06	28.80	-1	17,377	-0.01%
2020/10/15	3	29.37	2	29.30	29.10	1	17,940	0.01%
2020/10/14	15.5	28.78	25	29.08	29.05	-9.5	18,796	-0.05%
2020/10/13	3	28.57	7	28.54	28.70	-4	19,194	-0.02%
2020/10/12	39	28.92	0	0.00	28.85	39	19,999	0.20%
2020/10/08	5	29.54	6.1	29.63	29.70	-1.1	20,058	-0.01%
2020/10/07	13	29.37	10	29.37	29.35	3	20,337	0.01%
2020/10/06	3	29.75	0	0.00	29.75	3	20,617	0.01%
2020/10/05	2.5	29.61	0	0.00	29.55	2.5	20,907	0.01%
2020/09/30	1	30.15	5	29.85	29.80	-4	21,182	-0.02%
2020/09/29	2	29.55	2	29.40	29.40	0	21,694	0.00%
2020/09/25	3	29.10	19	29.18	29.15	-16	23,163	-0.07%
2020/09/24	28	29.10	5	28.85	28.85	23	23,278	0.10%
2020/09/23	22	30.20	49	29.99	29.95	-27	23,293	-0.12%
2020/09/22	22	29.20	17	29.03	29.10	5	23,223	0.02%
2020/09/21	7	29.72	9	29.58	29.50	-2	23,384	-0.01%
2020/09/18	0	0.00	11	29.82	29.85	-11	23,772	-0.05%
2020/09/17	15	29.81	0	0.00	29.65	15	24,067	0.06%
2020/09/16	4	30.18	22	30.45	30.10	-18	24,572	-0.07%
2020/09/15	14	29.90	2	29.75	29.75	12	24,802	0.05%
2020/09/14	14	29.85	11	29.98	30.10	3	25,480	0.01%
2020/09/11	17.5	29.88	3	30.12	29.90	14.5	26,124	0.06%
2020/09/10	12	30.03	17	29.91	29.80	-5	26,381	-0.02%
2020/09/09	9	30.09	3.1	30.21	30.45	5.9	26,211	0.02%
2020/09/08	5.5	30.75	0	0.00	30.70	5.5	26,220	0.02%
2020/09/04	27	31.61	0	0.00	31.75	27	26,490	0.10%
2020/09/03	24.8	31.79	4	31.84	31.70	20.8	26,531	0.08%
2020/09/02	3	32.23	4	32.05	32.25	-1	26,768	0.00%
2020/09/01	4	32.21	6	32.33	32.35	-2	26,957	-0.01%
2020/08/31	4.5	32.41	6.2	32.81	31.90	-1.7	26,976	-0.01%
2020/08/28	14.5	32.59	0	0.00	32.60	14.5	26,817	0.05%
2020/08/27	1.1	33.06	1	33.05	33.15	0.1	26,914	0.00%
2020/08/26	2	33.50	3	33.58	33.60	-1	26,905	0.00%
2020/08/25	9.9	33.73	25	33.46	34.00	-15.1	26,848	-0.06%
2020/08/24	5	32.77	22	32.08	32.60	-17	26,739	-0.06%
2020/08/21	24.5	31.17	6	31.48	31.30	18.5	26,576	0.07%
2020/08/20	16	31.02	18	30.65	30.90	-2	26,599	-0.01%
2020/08/19	17.5	32.71	17	32.99	32.40	0.5	26,146	0.00%
2020/08/18	4	34.09	6	34.13	33.90	-2	25,677	-0.01%
2020/08/17	9	34.49	9	34.37	34.50	0	25,642	0.00%
2020/08/14	14	34.97	1	34.90	34.75	13	25,563	0.05%
2020/08/13	11	35.29	33	35.42	34.85	-22	25,531	-0.09%
2020/08/12	1	34.45	25.1	34.64	34.70	-24.1	25,390	-0.09%
2020/08/11	9	34.00	5	33.95	34.00	4	25,355	0.02%
2020/08/10	8	34.39	8	34.64	34.50	0	25,399	0.00%
2020/08/07	8.1	34.89	6	34.90	34.90	2.1	25,411	0.01%
2020/08/06	10	34.69	5	34.81	34.95	5	25,295	0.02%
2020/08/05	60	35.11	23.1	35.01	34.90	36.9	25,235	0.15%
2020/08/04	2	34.90	43	34.87	35.00	-41	24,978	-0.16%
2020/08/03	8	34.09	3	34.42	33.85	5	24,798	0.02%
2020/07/31	19	34.73	12.3	34.60	34.50	6.7	24,671	0.03%
2020/07/30	7	34.22	19	34.37	34.60	-12	24,446	-0.05%
2020/07/29	3	33.62	30	33.87	33.80	-27	24,306	-0.11%
2020/07/28	31	33.66	12	33.53	33.25	19	24,304	0.08%
2020/07/27	16	33.43	27	33.36	33.25	-11	24,479	-0.04%
2020/07/24	137	34.52	107	33.84	34.10	30	24,440	0.12%	大買/大賣/
2020/07/23	51	35.50	75	35.42	35.60	-24	23,976	-0.10%
2020/07/22	4	34.24	0	0.00	34.25	4	23,476	0.02%
2020/07/21	37	33.95	37	34.20	33.90	0	23,295	0.00%
2020/07/20	48	32.72	30	33.15	32.95	18	22,719	0.08%
2020/07/17	145	35.85	96	35.63	35.80	49	21,717	0.23%	大買/
2020/07/16	20	35.59	43	35.65	36.00	-23	21,458	-0.11%
2020/07/15	9	33.84	6	33.95	34.05	3	20,700	0.01%
2020/07/14	7	34.00	0	0.00	34.10	7	20,543	0.03%
2020/07/13	17	33.42	32	34.00	34.20	-15	20,361	-0.07%
2020/07/10	18	32.82	17	32.83	32.55	1	20,175	0.00%
2020/07/09	13.9	33.71	6	33.62	33.40	7.9	20,251	0.04%
2020/07/08	29	33.32	50.6	33.18	33.45	-21.6	19,957	-0.11%
2020/07/07	47	35.08	28.8	34.62	34.50	18.2	19,252	0.09%
2020/07/06	56	38.53	13.1	37.76	38.65	42.9	18,297	0.23%
2020/07/03	26	37.23	5	37.31	37.20	21	17,841	0.12%
2020/07/02	5	36.91	3.1	37.00	37.15	1.9	17,796	0.01%
2020/07/01	9	37.06	1	36.75	36.80	8	17,701	0.05%
2020/06/30	0	0.00	1.4	35.84	35.80	-1.4	17,522	-0.01%
2020/06/29	4	35.40	2	35.80	35.65	2	17,474	0.01%
2020/06/24	42	36.15	9	36.12	35.65	33	17,243	0.19%
2020/06/23	4	35.95	11	35.92	36.00	-7	17,191	-0.04%
2020/06/22	5.3	34.97	11.1	34.95	34.80	-5.8	17,223	-0.03%
2020/06/19	3	34.57	24	34.59	34.65	-21	16,876	-0.12%
2020/06/18	3	34.00	67.4	33.64	34.00	-64.4	16,268	-0.40%
2020/06/17	1	32.00	28	31.89	32.25	-27	15,614	-0.17%
2020/06/16	0	0.00	1	31.45	31.45	-1	15,581	-0.01%
2020/06/15	5	31.37	40.4	31.30	31.10	-35.4	15,850	-0.22%
2020/06/12	24	30.65	2	29.75	30.70	22	15,963	0.14%
2020/06/11	4	31.10	3	31.87	30.65	1	16,131	0.01%
2020/06/10	25	31.44	14.1	31.35	31.45	10.9	16,046	0.07%
2020/06/09	17	31.16	41	30.98	31.15	-24	16,115	-0.15%
2020/06/08	30	30.45	10	30.00	30.45	20	16,095	0.12%
2020/06/05	2	29.90	3.1	29.98	29.80	-1.1	15,920	-0.01%
2020/06/04	1	29.75	5	29.80	29.85	-4	15,885	-0.03%
2020/06/03	3	29.62	4	29.59	29.55	-1	15,994	-0.01%
2020/06/02	2	29.10	2	29.20	29.15	0	15,975	0.00%
2020/06/01	0	0.00	8	28.94	29.00	-8	15,911	-0.05%
2020/05/29	1	28.20	1	28.50	28.60	0	15,862	0.00%
2020/05/28	1.1	28.73	5	28.72	28.50	-3.9	15,593	-0.03%
2020/05/27	2	28.50	2	28.45	28.60	0	15,671	0.00%
2020/05/26	1.1	28.28	5.1	28.35	28.20	-4	15,660	-0.03%
2020/05/25	2	28.00	1	28.05	28.20	1	15,661	0.01%
2020/05/22	0	28.25	1.4	28.15	28.40	-1.4	15,642	-0.01%
2020/05/21	3	28.30	3	28.30	28.35	0	15,516	0.00%
2020/05/20	3	28.36	6.1	28.49	28.15	-3	15,471	-0.02%
2020/05/19	0	0.00	3	28.10	28.30	-3	15,304	-0.02%
2020/05/18	5	27.65	9	27.49	27.55	-4	15,109	-0.03%
2020/05/15	9	28.11	3	28.07	28.10	6	14,963	0.04%
2020/05/14	2	28.10	0	0.00	27.95	2	14,826	0.01%
2020/05/13	0	0.00	1	27.45	27.55	-1	14,627	-0.01%
2020/05/11	3	27.87	3	27.95	27.80	0	14,438	0.00%
2020/05/08	3	27.38	5	27.41	27.45	-2	14,348	-0.01%
2020/05/07	4	27.73	1	27.75	27.70	3	14,148	0.02%
2020/05/06	2	27.75	2	27.75	27.80	0	14,116	0.00%
2020/05/05	0	0.00	2	28.05	27.75	-2	14,084	-0.01%
2020/05/04	2	27.50	15	27.70	27.85	-13	14,076	-0.09%
2020/04/30	4	28.25	9	28.12	28.25	-5	14,023	-0.04%
2020/04/29	8	27.44	1	27.65	27.70	7	13,812	0.05%
2020/04/27	15	26.50	1	26.55	26.50	14	14,075	0.10%
2020/04/24	1	26.00	2	25.90	26.00	-1	14,009	-0.01%
2020/04/23	2	25.80	4	25.89	26.00	-2	14,093	-0.01%
2020/04/22	3	25.45	2	25.30	25.55	1	14,082	0.01%
2020/04/21	5	25.72	2	25.48	25.30	3	14,140	0.02%
2020/04/20	2	26.08	3.8	26.10	26.00	-1.8	14,000	-0.01%
2020/04/17	5	26.40	1	26.70	26.05	4	13,943	0.03%
2020/04/16	1	26.15	0	0.00	26.20	1	13,857	0.01%
2020/04/15	0.2	26.50	2	26.45	26.50	-1.8	13,799	-0.01%
2020/04/14	1	26.50	38	26.37	26.70	-37	13,667	-0.27%
2020/04/13	3	25.33	2	25.45	25.65	1	13,389	0.01%
2020/04/10	1	25.15	1	25.15	25.25	0	13,364	0.00%
2020/04/09	6	25.31	0	0.00	25.05	6	13,461	0.04%
2020/04/08	2	25.15	6	25.15	25.10	-4	13,400	-0.03%
2020/04/07	1	25.25	8	25.36	25.20	-7	13,319	-0.05%
2020/04/06	0	0.00	9	25.17	25.15	-9	13,189	-0.07%
2020/04/01	3.1	24.33	2	24.40	24.40	1.1	12,942	0.01%
2020/03/31	5	24.29	0	0.00	24.50	5	12,762	0.04%
2020/03/30	5	23.60	0	0.00	23.85	5	12,531	0.04%
2020/03/27	4	24.14	9	23.90	23.75	-5	12,401	-0.04%
2020/03/26	38	24.07	54	24.08	24.00	-16	12,097	-0.13%
2020/03/25	0	0.00	112	23.20	23.20	-112	11,530	-0.97%	大賣/鉅額交易
2020/03/24	0.1	21.10	48	21.10	21.10	-48	11,524	-0.42%
2020/03/23	58	19.39	11	19.27	19.20	47	11,424	0.41%
2020/03/20	18	20.17	38	20.23	20.40	-20	11,436	-0.17%
2020/03/19	6	19.11	13	18.86	18.65	-7	11,212	-0.06%
2020/03/18	28	20.57	5	20.78	20.10	23	10,953	0.21%
2020/03/17	111	21.35	5	21.09	20.80	106	10,800	0.98%	大買/鉅額交易
2020/03/16	5	22.62	56	22.21	22.15	-51	10,897	-0.47%
2020/03/13	48	22.55	2	23.10	23.00	46	10,808	0.43%
2020/03/12	13	23.91	6	23.04	23.65	7	10,546	0.07%
2020/03/11	25	25.13	9	25.12	24.70	16	10,399	0.15%
2020/03/10	15	24.89	22	25.10	25.05	-7	10,345	-0.07%
2020/03/09	18	25.49	26.2	25.55	25.30	-8.2	10,423	-0.08%
2020/03/06	20	26.43	0	0.00	26.25	20	10,701	0.19%
2020/03/05	21	27.17	4	27.38	27.20	17	10,607	0.16%
2020/03/04	0	0.00	2	27.10	27.20	-2	10,769	-0.02%
2020/03/03	1	27.10	0	0.00	26.90	1	10,713	0.01%
2020/03/02	7	26.51	0	0.00	26.55	7	10,732	0.07%
2020/02/27	1	27.00	30	27.30	27.05	-29	10,841	-0.27%
2020/02/26	6	27.08	1	27.15	27.10	5	10,759	0.05%
2020/02/25	3	27.20	1	27.20	27.25	2	10,791	0.02%
2020/02/24	2	27.38	2	27.55	27.45	0	10,898	0.00%
2020/02/21	6	27.80	4	27.95	27.90	2	10,999	0.02%
2020/02/20	1	28.05	5	28.04	28.10	-4	11,198	-0.04%
2020/02/19	1	27.85	16	28.19	28.10	-15	11,376	-0.13%
2020/02/18	4	27.61	3	27.78	27.85	1	11,906	0.01%
2020/02/17	7	27.86	0	0.00	27.60	7	12,063	0.06%
2020/02/14	3	28.45	10	28.45	28.30	-7	12,350	-0.06%
2020/02/13	2	28.25	1	28.25	28.30	1	12,462	0.01%
2020/02/10	1	27.55	3	27.90	27.95	-2	13,055	-0.02%
2020/02/07	3	28.05	0.3	28.10	28.25	2.7	13,396	0.02%
2020/02/06	0	0.00	2	28.13	28.25	-2	13,598	-0.01%
2020/02/05	1	27.65	1	27.80	27.80	0	13,831	0.00%
2020/02/04	5	27.47	7	27.66	28.00	-2	13,873	-0.01%
2020/02/03	4	26.83	10	27.03	27.00	-6	14,180	-0.04%
2020/01/31	5	27.34	6	27.71	27.25	-1	14,150	-0.01%
2020/01/30	13	27.25	3	27.33	27.20	10	14,227	0.07%
2020/01/20	1	29.25	8	29.43	29.40	-7	13,968	-0.05%
2020/01/16	2	28.80	6	28.86	28.90	-4	14,048	-0.03%
2020/01/15	0	0.00	3.1	29.01	28.90	-3.1	14,243	-0.02%
2020/01/14	6	28.59	3	28.78	28.85	3	14,230	0.02%
2020/01/13	3	28.65	0	0.00	28.75	3	14,328	0.02%
2020/01/10	0	0.00	1	28.75	28.75	-1	14,387	-0.01%
2020/01/08	3	28.12	0	0.00	28.10	3	14,552	0.02%
2020/01/07	0	0.00	10.7	28.17	28.50	-10.7	14,568	-0.07%
2020/01/06	4	28.03	20	28.10	28.00	-16	14,593	-0.11%
2020/01/03	3	28.22	0	0.00	28.30	3	14,687	0.02%
2020/01/02	4	28.33	0	0.00	28.40	4	14,707	0.03%
2019/12/31	1	28.35	20	28.50	28.35	-19	14,712	-0.13%
2019/12/30	9	28.58	0	0.00	28.60	9	14,838	0.06%
2019/12/27	3	28.88	0	0.00	28.90	3	14,891	0.02%
2019/12/26	2	28.90	0	0.00	28.90	2	14,936	0.01%
2019/12/25	10	28.94	0	0.00	29.10	10	15,064	0.07%
2019/12/24	4	29.05	1.2	29.08	28.70	2.8	15,224	0.02%
2019/12/23	1	29.25	0	0.00	29.15	1	15,260	0.01%
2019/12/20	0	0.00	1	29.80	29.50	-1	15,401	-0.01%
2019/12/19	2	29.68	1	29.70	29.75	1	15,800	0.01%
2019/12/18	0	0.00	1	29.75	29.85	-1	16,361	-0.01%
2019/12/17	1	29.65	4	29.71	29.80	-3	16,488	-0.02%
2019/12/16	14	29.38	11	29.40	29.30	3	16,446	0.02%
2019/12/13	1	29.60	9	29.81	29.85	-8	16,464	-0.05%
2019/12/12	2	29.73	2	29.80	29.60	0	16,528	0.00%
2019/12/11	2	29.95	10.3	29.63	29.50	-8.3	16,473	-0.05%
2019/12/10	0	0.00	6.6	29.32	29.45	-6.6	16,087	-0.04%
2019/12/09	0	0.00	18	29.15	29.20	-18	16,067	-0.11%
2019/12/06	5	29.20	14	29.15	29.20	-9	16,193	-0.06%
2019/12/05	1	29.00	0	0.00	29.00	1	16,010	0.01%
2019/12/04	0	0.00	6	28.98	29.00	-6	16,134	-0.04%
2019/12/03	10	28.61	18	28.94	28.90	-8	16,043	-0.05%
2019/12/02	0	0.00	1	27.55	27.80	-1	15,582	-0.01%
2019/11/29	32	28.00	2.1	27.86	27.70	29.9	15,501	0.19%
2019/11/28	3	28.62	0	0.00	28.55	3	15,398	0.02%
2019/11/27	14	28.58	1	28.55	29.00	13	15,720	0.08%
2019/11/26	5	28.73	2	28.85	28.90	3	15,593	0.02%
2019/11/25	3	28.85	10	28.88	28.95	-7	15,329	-0.05%
2019/11/22	0	0.00	8.1	29.16	29.20	-8.1	15,395	-0.05%
2019/11/21	20	29.00	4	28.96	29.10	16	15,428	0.10%
2019/11/20	14	29.21	8.1	29.32	29.40	5.9	15,357	0.04%
2019/11/19	8	29.11	9	29.09	29.25	-1	15,375	-0.01%
2019/11/18	15	28.94	12	28.95	29.00	3	15,283	0.02%
2019/11/15	27	28.76	9	28.93	28.65	18	15,348	0.12%
2019/11/14	4	28.24	21	28.41	28.45	-17	14,816	-0.11%
2019/11/13	18	28.25	9	28.31	28.15	9	14,716	0.06%
2019/11/12	11	27.80	0	27.70	27.80	11	14,432	0.08%
2019/11/11	1	28.30	65	28.09	27.90	-64	14,370	-0.45%
2019/11/08	10	27.80	78	27.96	28.35	-68	14,454	-0.47%
2019/11/07	8	27.40	9.6	27.40	27.40	-1.6	14,066	-0.01%
2019/11/06	80	27.05	13	27.51	27.25	67	13,955	0.48%
2019/11/05	48	27.84	11	27.85	27.85	37	13,638	0.27%
2019/11/04	12	28.11	10	28.29	28.40	2	13,530	0.01%
2019/11/01	0	0.00	1	27.90	28.00	-1	13,342	-0.01%
2019/10/31	1	27.95	42	27.90	27.95	-41	13,405	-0.31%
2019/10/30	5	27.45	0	0.00	27.45	5	13,076	0.04%
2019/10/29	0	0.00	155.6	27.50	27.40	-155.6	13,054	-1.19%	大賣/鉅額交易
2019/10/28	16	27.64	17	27.71	27.80	-1	12,961	-0.01%
2019/10/25	10	27.40	23	27.40	27.50	-13	12,842	-0.10%
2019/10/24	1	27.20	9	27.37	27.35	-8	12,854	-0.06%
2019/10/23	16	27.16	2	27.33	27.20	14	12,839	0.11%
2019/10/22	5	26.85	2	26.90	26.85	3	12,684	0.02%
2019/10/21	8	26.76	9.6	26.65	26.70	-1.6	12,887	-0.01%
2019/10/18	2	26.40	5	26.50	26.35	-3	13,179	-0.02%
2019/10/17	2	26.45	0	0.00	26.50	2	13,667	0.01%
2019/10/16	1	26.45	39.6	26.28	26.50	-38.6	13,844	-0.28%
2019/10/14	10	26.31	0.3	26.15	26.30	9.7	13,859	0.07%
2019/10/09	4	26.28	5	26.25	26.10	-1	13,797	-0.01%
2019/10/08	0	0.00	7	26.22	26.25	-7	13,737	-0.05%
2019/10/07	31	26.25	1	26.40	26.20	30	13,745	0.22%
2019/10/04	1	26.15	11	26.20	26.15	-10	13,782	-0.07%
2019/10/03	1	25.60	28	25.48	25.90	-27	13,608	-0.20%
2019/10/02	8	25.45	5	25.50	25.50	3	13,621	0.02%
2019/10/01	0	0.00	10	25.60	25.70	-10	13,533	-0.07%
2019/09/27	7	25.05	14	25.26	25.05	-7	13,417	-0.05%
2019/09/26	4	26.09	5	25.97	26.00	-1	13,272	-0.01%
2019/09/25	3	26.10	15	26.12	26.20	-12	13,181	-0.09%
2019/09/24	3	26.28	9	26.42	26.10	-6	13,081	-0.05%
2019/09/23	9	25.72	26	25.90	26.00	-17	12,571	-0.14%
2019/09/20	0	0.00	30	25.27	25.20	-30	12,048	-0.25%
2019/09/19	0	0.00	8	25.35	25.15	-8	11,799	-0.07%
2019/09/18	25	25.04	17	25.10	25.15	8	11,715	0.07%
2019/09/17	0	0.00	4	24.93	24.90	-4	11,552	-0.03%
2019/09/16	16	24.29	3.1	24.34	24.50	12.9	11,464	0.11%
2019/09/12	6	24.65	1	24.70	24.60	5	11,424	0.04%
2019/09/11	0	0.00	14	25.01	24.95	-14	11,491	-0.12%
2019/09/10	0	0.00	1.1	25.09	25.10	-1.1	11,467	-0.01%
2019/09/06	0.7	24.85	2	25.10	25.00	-1.3	11,269	-0.01%
2019/09/05	0	0.00	4	24.90	24.85	-4	11,122	-0.04%
2019/09/03	2	24.70	0	0.00	24.75	2	11,124	0.02%
2019/09/02	1	25.00	0	0.00	24.80	1	11,532	0.01%
2019/08/30	0	0.00	3	24.87	24.90	-3	11,450	-0.03%
2019/08/29	1	24.20	1	24.25	24.30	0	11,176	0.00%
2019/08/27	6	24.50	3	24.50	24.40	3	11,426	0.03%
2019/08/26	0.2	24.20	2	24.20	24.30	-1.8	12,069	-0.02%
2019/08/23	0	0.00	4	24.45	24.50	-4	11,948	-0.03%
2019/08/22	2	24.45	2.1	24.40	24.55	-0.1	11,966	0.00%
2019/08/21	2	24.25	3	24.23	24.35	-1	12,028	-0.01%
2019/08/20	11	23.93	15	24.20	24.25	-4	11,908	-0.03%
2019/08/16	1	23.75	6	23.58	23.60	-5	11,818	-0.04%
2019/08/15	6	23.09	8	23.15	23.50	-2	11,715	-0.02%
2019/08/14	1	23.50	0	0.00	23.55	1	11,736	0.01%
2019/08/13	0	0.00	4	23.10	23.35	-4	11,695	-0.03%
2019/08/07	12	22.40	0	0.00	22.30	12	11,897	0.10%
2019/08/06	12	21.93	13	22.14	22.30	-1	12,198	-0.01%
2019/08/05	2	22.40	3	22.47	22.45	-1	12,441	-0.01%
2019/08/02	10	22.76	1	22.90	22.80	9	12,476	0.07%
2019/08/01	0	0.00	3	23.08	23.25	-3	12,473	-0.02%
2019/07/30	1	23.70	2	23.68	23.55	-1	12,454	-0.01%
2019/07/29	5	23.26	2	23.25	23.45	3	12,455	0.02%
2019/07/26	4	23.51	1.1	23.50	23.40	2.9	12,371	0.02%
2019/07/25	19	23.92	0	0.00	23.85	19	12,380	0.15%
2019/07/24	1	24.20	1	24.20	24.15	0	12,430	0.00%
2019/07/23	10	24.13	2	24.18	24.40	8	12,412	0.06%
2019/07/22	1	23.70	10	23.75	23.70	-9	12,132	-0.07%
2019/07/19	10	25.30	13	25.38	25.30	-3	11,735	-0.03%
2019/07/18	28	25.08	10	25.11	25.10	18	11,203	0.16%
2019/07/17	0	0.00	8	25.00	25.00	-8	11,151	-0.07%
2019/07/16	0	0.00	1	25.20	25.15	-1	11,174	-0.01%
2019/07/15	0	0.00	2	25.05	25.05	-2	11,285	-0.02%
2019/07/12	5	25.05	0.4	25.00	25.05	4.6	11,573	0.04%
2019/07/11	5	25.00	5.1	24.95	24.90	-0.1	11,869	0.00%
2019/07/10	1	24.45	2	24.58	24.75	-1	12,204	-0.01%
2019/07/09	6	24.36	1	24.40	24.35	5	12,318	0.04%
2019/07/08	0	0.00	6	24.42	24.50	-6	12,482	-0.05%
2019/07/05	10	24.20	10	24.15	24.15	0	12,679	0.00%
2019/07/04	5	24.24	4	24.21	24.30	1	12,992	0.01%
2019/07/03	0	0.00	14.3	24.08	24.15	-14.3	13,292	-0.11%
2019/07/02	5	24.16	0	24.10	24.15	5	13,840	0.04%
2019/07/01	5	24.22	0	0.00	24.30	5	14,354	0.03%
2019/06/28	2	24.08	0	0.00	24.20	2	14,718	0.01%
2019/06/27	0	0.00	1	24.20	24.30	-1	14,990	-0.01%
2019/06/24	2	24.03	1	24.10	24.00	1	17,063	0.01%
2019/06/21	0	0.00	2	24.05	23.95	-2	18,037	-0.01%
2019/06/20	8	24.05	1	24.00	23.95	7	18,336	0.04%
2019/06/19	4	24.00	0	0.00	24.05	4	18,417	0.02%
2019/06/17	4	23.61	0	0.00	23.60	4	18,325	0.02%
2019/06/13	0	0.00	2	23.70	23.75	-2	18,569	-0.01%
2019/06/12	1	23.95	0	0.00	23.90	1	18,891	0.01%
2019/06/11	6	23.74	1	23.90	23.80	5	18,974	0.03%
2019/06/10	2	23.95	8	23.97	24.10	-6	18,880	-0.03%
2019/06/06	1	22.70	3	22.98	22.85	-2	18,457	-0.01%
2019/06/05	3	22.80	6	22.78	22.95	-3	18,424	-0.02%
2019/06/04	4	22.33	6.2	22.43	22.45	-2.2	18,383	-0.01%
2019/06/03	8	22.27	6	22.33	22.15	2	18,382	0.01%
2019/05/31	25	22.35	120	21.96	22.50	-95	18,145	-0.52%	大賣/
2019/05/30	0	0.00	3	23.33	23.40	-3	17,344	-0.02%
2019/05/29	3	23.17	0	0.00	23.10	3	17,420	0.02%
2019/05/28	0	0.00	2.1	23.34	23.80	-2.1	17,369	-0.01%
2019/05/27	0	0.00	49	23.00	23.05	-49	17,195	-0.28%
2019/05/24	1	23.25	10.2	23.20	22.95	-9.2	17,216	-0.05%
2019/05/23	21	23.00	5	22.93	23.10	16	17,142	0.09%
2019/05/22	2	22.85	1	22.80	22.95	1	17,059	0.01%
2019/05/21	4	22.79	0	0.00	22.95	4	17,077	0.02%
2019/05/20	0	0.00	5	22.69	22.65	-5	16,949	-0.03%
2019/05/17	2	22.60	1	22.65	22.55	1	16,891	0.01%
2019/05/16	4	22.93	5	23.08	23.00	-1	16,731	-0.01%
2019/05/15	1	23.60	1	23.50	23.50	0	16,585	0.00%
2019/05/14	1	23.20	9	22.33	23.20	-8	16,539	-0.05%
2019/05/13	173	23.47	197	23.13	23.05	-24	16,265	-0.15%	大買/大賣/
2019/05/10	2	24.55	2	24.60	24.55	0	15,941	0.00%
2019/05/09	3	24.83	0	0.00	24.55	3	15,889	0.02%
2019/05/08	3	25.33	7	25.41	25.45	-4	15,766	-0.03%
2019/05/07	0	0.00	1	25.45	25.50	-1	15,905	-0.01%
2019/05/06	17	25.05	4	25.06	24.90	13	16,503	0.08%
2019/05/03	52	25.55	14.7	25.59	25.65	37.3	16,426	0.23%
2019/05/02	6	25.60	4	25.72	25.55	2	16,404	0.01%
2019/04/30	0	0.00	13.2	25.18	25.60	-13.2	16,271	-0.08%
2019/04/29	24	25.00	0	0.00	24.95	24	16,103	0.15%
2019/04/26	17	25.14	0	0.00	25.25	17	16,098	0.11%
2019/04/25	40	25.35	0	0.00	25.35	40	16,093	0.25%
2019/04/24	11	25.28	0	0.00	25.25	11	16,042	0.07%
2019/04/23	2	24.75	8	24.78	25.25	-6	16,059	-0.04%
2019/04/22	16	25.11	10.9	25.15	25.15	5.1	15,843	0.03%
2019/04/19	14	25.35	4	25.35	25.35	10	15,637	0.06%
2019/04/18	10	25.90	16	25.89	25.70	-6	15,442	-0.04%
2019/04/17	12	25.86	3	26.40	25.75	9	15,131	0.06%
2019/04/16	5	25.95	47	25.95	26.00	-42	14,747	-0.28%
2019/04/15	0	0.00	5	25.41	25.45	-5	14,327	-0.03%
2019/04/12	2	25.23	50	25.30	25.20	-48	14,136	-0.34%
2019/04/11	4	25.30	17	25.29	25.25	-13	13,960	-0.09%
2019/04/10	2	25.05	22.2	25.12	25.15	-20.2	13,627	-0.15%
2019/04/09	3	24.88	17	24.89	24.90	-14	13,305	-0.11%
2019/04/08	18	25.13	33	25.06	25.10	-15	12,986	-0.12%
2019/04/03	7	24.57	13.2	24.50	24.60	-6.2	12,377	-0.05%
2019/04/02	2	24.13	5	24.13	24.15	-3	11,849	-0.03%
2019/04/01	1	23.90	23	23.90	23.95	-22	11,455	-0.19%
2019/03/29	13.9	23.78	11.2	23.81	23.70	2.8	11,079	0.02%
2019/03/28	8	23.75	8	23.75	23.75	0	10,799	0.00%
2019/03/27	31	23.86	16	23.83	23.75	15	10,385	0.14%
2019/03/26	17	22.73	37	22.96	22.95	-20	8,924	-0.22%
2019/03/25	6	21.41	38	22.04	22.25	-32	7,985	-0.40%
2019/03/22	13	21.65	3	21.70	21.75	10	7,552	0.13%
2019/03/21	0	0.00	5.1	21.50	21.50	-5.1	7,375	-0.07%
2019/03/20	2	21.43	1	21.35	21.45	1	7,320	0.01%
2019/03/19	0	0.00	1	21.45	21.40	-1	7,288	-0.01%
2019/03/18	0	0.00	14.4	20.89	21.10	-14.4	7,127	-0.20%
2019/03/15	13	21.08	2	21.05	20.70	11	7,122	0.15%
2019/03/14	1	21.35	6	21.35	21.20	-5	6,784	-0.07%
2019/03/13	2	21.00	0	0.00	21.00	2	6,751	0.03%
2019/03/11	1	20.65	0	0.00	20.65	1	6,805	0.01%
2019/03/08	4	20.76	4	20.70	20.65	0	6,954	0.00%
2019/03/07	11	20.96	2	20.90	21.00	9	6,980	0.13%
2019/03/06	6.1	21.13	0	0.00	21.20	6.1	6,975	0.09%
2019/03/05	2	21.25	0	0.00	21.20	2	7,029	0.03%
2019/03/04	1	21.00	0	0.00	21.25	1	7,118	0.01%
2019/02/27	1	21.35	0	0.00	21.35	1	7,021	0.01%
2019/02/26	1	21.35	0	0.00	21.30	1	6,949	0.01%
2019/02/25	1	21.20	0	0.00	21.40	1	6,886	0.01%
2019/02/22	3	21.20	0	0.00	21.30	3	6,911	0.04%
2019/02/21	1	21.10	14	21.10	21.15	-13	6,981	-0.19%
2019/02/20	1	21.10	0	0.00	21.20	1	7,015	0.01%
2019/02/19	1	21.15	0	0.00	21.15	1	7,018	0.01%
2019/02/15	4	21.10	0.4	21.00	21.00	3.6	7,222	0.05%
2019/02/14	10	21.10	0	0.00	21.00	10	7,261	0.14%
2019/02/12	1	21.25	0	0.00	21.10	1	7,220	0.01%
2019/02/11	0	0.00	3	21.23	21.30	-3	7,158	-0.04%
2019/01/29	3	20.87	2	20.95	21.00	1	7,104	0.01%
2019/01/28	2	21.05	6	21.32	21.30	-4	7,115	-0.06%
2019/01/25	0	0.00	18	20.99	21.30	-18	7,064	-0.25%
2019/01/24	1	20.00	2	20.30	20.50	-1	6,412	-0.02%
2019/01/21	4	20.03	0	0.00	20.00	4	6,511	0.06%
2019/01/18	3	20.02	4	20.08	20.10	-1	6,609	-0.02%
2019/01/17	2	19.75	0	0.00	19.80	2	6,717	0.03%
2019/01/16	0	0.00	1	19.70	19.75	-1	6,767	-0.01%
2019/01/14	0	0.00	5	19.30	19.40	-5	6,741	-0.07%
2019/01/11	7	19.28	0	0.00	19.35	7	6,793	0.10%
2019/01/10	0	0.00	2	19.20	19.30	-2	6,780	-0.03%
2019/01/09	0	0.00	1	19.40	19.40	-1	6,802	-0.01%
2019/01/07	1	19.15	18.3	18.96	19.15	-17.3	6,925	-0.25%
2019/01/04	2	18.85	1	18.75	18.75	1	7,115	0.01%
2019/01/02	0	0.00	3	19.17	18.90	-3	7,684	-0.04%
2018/12/26	1	18.80	0	0.00	18.80	1	8,352	0.01%
2018/12/25	2	18.83	0	0.00	18.75	2	8,407	0.02%
2018/12/24	0	0.00	2	19.38	19.25	-2	8,467	-0.02%
2018/12/21	1	18.65	2	18.70	18.60	-1	8,569	-0.01%
2018/12/20	2	18.70	1	18.70	18.75	1	8,538	0.01%
2018/12/14	1	19.15	0	0.00	19.20	1	8,665	0.01%
2018/12/12	0	0.00	0	19.10	19.10	0	9,116	0.00%
2018/12/06	0	0.00	1	19.10	19.00	-1	9,480	-0.01%
2018/12/05	1	19.80	0	0.00	19.70	1	9,434	0.01%
2018/12/04	1	20.05	0	0.00	20.15	1	9,642	0.01%
2018/12/03	3	20.10	0	0.00	20.10	3	9,660	0.03%
2018/11/29	1	19.50	2	19.60	19.55	-1	9,462	-0.01%
2018/11/27	0	0.00	2	19.50	19.45	-2	9,359	-0.02%
2018/11/23	3	18.70	0	0.00	18.75	3	9,386	0.03%
2018/11/22	0	0.00	1	18.90	18.95	-1	9,425	-0.01%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	1	19.15	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	1	19.65	19.70	-1	9,441	-0.01%
2018/11/16	3	19.22	1	19.20	19.35	2	9,402	0.02%
2018/11/15	0	0.00	1	19.25	19.30	-1	9,380	-0.01%
2018/11/14	0	0.00	2	18.55	18.55	-2	9,240	-0.02%
2018/11/12	0	0.00	10	18.80	19.05	-10	9,272	-0.11%
2018/11/08	1	18.70	0	0.00	18.70	1	9,305	0.01%
2018/11/07	0	0.00	1	18.60	18.85	-1	9,384	-0.01%
2018/11/06	6	18.41	0	0.00	18.50	6	9,524	0.06%
2018/11/02	2	18.48	0	0.00	18.55	2	9,374	0.02%
2018/11/01	0	0.00	22	18.75	19.00	-22	9,231	-0.24%
2018/10/31	0.2	18.90	0	0.00	18.90	0.2	9,220	0.00%
2018/10/30	0	0.00	2	18.05	18.00	-2	9,115	-0.02%
2018/10/29	2	18.15	5.3	18.15	18.05	-3.3	9,168	-0.04%
2018/10/26	0	0.00	6	18.00	18.20	-6	9,224	-0.07%
2018/10/25	0	0.00	5	17.90	17.80	-5	9,478	-0.05%
2018/10/23	1	17.50	1.1	17.46	17.60	-0.1	9,879	0.00%
2018/10/22	4	17.43	0	0.00	17.50	4	10,013	0.04%
2018/10/19	13	17.29	0	0.00	17.55	13	10,149	0.13%
2018/10/18	6	17.51	0	0.00	17.55	6	10,128	0.06%
2018/10/17	6	17.63	0	0.00	17.55	6	10,214	0.06%
2018/10/16	3	17.45	0	0.00	17.50	3	10,373	0.03%
2018/10/15	2	17.85	0	0.00	17.75	2	10,421	0.02%
2018/10/12	2	17.80	5	17.50	17.90	-3	10,633	-0.03%
2018/10/11	35	17.35	1	17.25	17.00	34	10,687	0.32%
2018/10/08	14	18.17	1	18.20	18.25	13	10,918	0.12%
2018/10/05	25	18.58	28	18.76	18.65	-3	10,818	-0.03%
2018/10/04	5	19.50	0	0.00	19.50	5	10,568	0.05%
2018/10/02	1	19.85	4	19.90	19.85	-3	10,591	-0.03%
2018/10/01	3	19.97	0	0.00	19.90	3	10,760	0.03%
2018/09/27	1	19.85	1	19.95	19.95	0	11,632	0.00%
2018/09/25	1	19.70	0	0.00	19.95	1	11,850	0.01%
2018/09/21	5	19.77	1	19.75	19.85	4	11,892	0.03%
2018/09/19	3	19.78	0	0.00	19.75	3	12,040	0.02%
2018/09/18	35.9	19.59	5	19.75	19.55	30.9	12,009	0.26%
2018/09/17	9	20.11	0	0.00	20.10	9	11,833	0.08%
2018/09/14	3	20.25	0	0.00	20.50	3	11,705	0.03%
2018/09/13	0	0.00	1	20.20	20.40	-1	11,559	-0.01%
2018/09/10	11.3	21.17	21	20.43	20.20	-9.8	11,925	-0.08%
2018/09/07	1	21.30	2	21.23	21.20	-1	11,970	-0.01%
2018/09/06	0	0.00	0.1	21.50	21.35	-0.1	11,988	0.00%
2018/09/04	5	21.60	0	0.00	21.60	5	12,217	0.04%
2018/09/03	11	21.60	0	0.00	21.60	11	12,343	0.09%
2018/08/31	2.8	21.67	0	0.00	21.75	2.8	12,387	0.02%
2018/08/30	4	21.66	1	21.65	21.70	3	12,372	0.02%
2018/08/28	1	21.40	0.9	21.70	21.45	0.1	12,600	0.00%
2018/08/27	1	21.30	1.1	21.31	21.35	-0.1	12,847	0.00%
2018/08/24	6	21.25	0	0.00	21.30	6	12,975	0.05%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/21	1	21.40	2	21.25	21.40	-1	13,769	-0.01%
2018/08/20	2	21.20	0	0.00	21.20	2	13,840	0.01%
2018/08/17	18	21.37	2	21.35	21.20	16	13,924	0.11%
2018/08/16	3	21.45	0	0.00	21.35	3	13,968	0.02%
2018/08/15	7	21.60	0	0.00	21.55	7	14,117	0.05%
2018/08/14	8	21.69	1	21.65	21.65	7	14,316	0.05%
2018/08/13	12	21.98	16	21.89	21.85	-4	14,557	-0.03%
2018/08/10	0	0.00	1	22.40	22.40	-1	14,547	-0.01%
2018/08/08	5	22.36	1	22.35	22.40	4	14,989	0.03%
2018/08/06	3	22.35	9	22.35	22.45	-6	15,582	-0.04%
2018/08/03	0	0.00	5	22.25	22.30	-5	15,806	-0.03%
2018/08/01	6	22.23	4	22.35	22.35	2	16,048	0.01%
2018/07/31	3	23.63	3.3	23.60	23.65	-0.3	15,791	0.00%
2018/07/30	1	23.35	3	23.40	23.40	-2	15,655	-0.01%
2018/07/27	5	23.25	5	23.34	23.35	0	15,678	0.00%
2018/07/26	9	23.02	1	23.00	23.15	8	15,728	0.05%
2018/07/25	4	23.06	6	23.09	23.05	-2	15,648	-0.01%
2018/07/24	0	0.00	3	23.05	23.20	-3	15,722	-0.02%
2018/07/23	3	22.97	0	0.00	22.90	3	15,822	0.02%
2018/07/20	1	23.25	1	23.55	23.25	0	15,862	0.00%
2018/07/19	3	23.65	2	23.60	23.55	1	16,044	0.01%
2018/07/18	10	23.72	2	23.75	23.70	8	15,892	0.05%
2018/07/17	15	23.34	22.5	23.55	23.80	-7.5	15,644	-0.05%
2018/07/16	8	22.63	0	0.00	22.70	8	15,094	0.05%
2018/07/13	0	0.00	0	22.35	22.35	0	15,059	0.00%
2018/07/12	1	21.95	0	0.00	21.80	1	15,147	0.01%
2018/07/11	6	21.74	31	21.78	21.80	-25	15,255	-0.16%
2018/07/10	5	22.00	6	21.99	22.00	-1	15,253	-0.01%
2018/07/09	3	21.73	1	21.80	21.80	2	15,391	0.01%
2018/07/06	4	21.39	16	21.55	21.70	-12	15,456	-0.08%
2018/07/05	6	21.76	6	21.90	21.70	0	15,376	0.00%
2018/07/04	15	22.15	0	0.00	22.20	15	14,874	0.10%
2018/07/03	9	22.33	3	22.38	22.25	6	15,032	0.04%
2018/07/02	4	22.65	11	22.69	22.40	-7	15,382	-0.05%
2018/06/29	11	22.51	0	0.00	22.65	11	15,496	0.07%
2018/06/28	6	22.25	0	0.00	22.40	6	15,465	0.04%
2018/06/27	3	22.42	0	0.00	22.40	3	15,426	0.02%
2018/06/26	2	22.43	5	22.45	22.40	-3	15,570	-0.02%
2018/06/25	7	22.76	0	0.00	22.70	7	15,507	0.05%
2018/06/22	7	22.75	0	0.00	22.75	7	15,831	0.04%
2018/06/21	1	22.85	0	0.00	22.85	1	16,043	0.01%
2018/06/20	5	22.78	1	22.70	23.00	4	16,519	0.02%
2018/06/19	7	22.91	1	22.90	22.85	6	16,672	0.04%
2018/06/15	1	23.30	2	23.43	23.20	-1	16,733	-0.01%
2018/06/14	0	0.00	10.1	23.30	23.40	-10.1	17,218	-0.06%
2018/06/13	3	23.35	0	0.00	23.35	3	17,619	0.02%
2018/06/12	2	23.40	0	0.00	23.30	2	18,671	0.01%
2018/06/11	0	0.00	10	23.45	23.55	-10	20,223	-0.05%
2018/06/08	11	23.45	0	0.00	23.40	11	21,852	0.05%
2018/06/07	21	23.45	11	23.41	23.45	10	22,369	0.04%
2018/06/06	9	23.42	6	23.45	23.45	3	23,533	0.01%
2018/06/05	46	23.40	3	23.33	23.30	43	24,055	0.18%
2018/06/04	8	23.30	10	23.57	23.55	-2	24,033	-0.01%
2018/06/01	17	23.00	2	22.95	23.05	15	23,845	0.06%
2018/05/31	4	22.61	1	22.95	22.55	3	23,872	0.01%
2018/05/30	11	22.86	5	23.05	22.80	6	23,589	0.03%
2018/05/29	1	23.15	0	0.00	23.15	1	23,434	0.00%
2018/05/28	1	23.45	1	23.35	23.35	0	23,602	0.00%
2018/05/24	9	23.15	0	0.00	23.20	9	23,928	0.04%
2018/05/23	3	23.35	0	0.00	23.20	3	24,156	0.01%
2018/05/22	1	23.40	2	23.55	23.50	-1	24,376	0.00%
2018/05/21	9	23.49	2	23.45	23.40	7	24,612	0.03%
2018/05/18	3	23.07	8	23.15	23.00	-5	24,392	-0.02%
2018/05/17	3	23.20	5	23.35	23.10	-2	24,439	-0.01%
2018/05/16	2	23.10	0	0.00	23.10	2	24,409	0.01%
2018/05/15	4	23.39	0	0.00	23.15	4	24,301	0.02%
2018/05/14	0	0.00	5	23.65	23.65	-5	24,389	-0.02%
2018/05/11	0	0.00	7	23.31	23.15	-7	24,251	-0.03%
2018/05/10	14	23.43	0	0.00	23.45	14	24,106	0.06%
2018/05/09	5	23.80	0	0.00	23.70	5	23,902	0.02%
2018/05/08	2	23.83	0	0.00	23.85	2	23,948	0.01%
2018/05/07	0	0.00	10.1	23.88	24.20	-10.1	23,954	-0.04%
2018/05/04	11	23.64	5	23.40	23.40	6	23,702	0.03%
2018/05/03	2	23.90	2	23.80	23.80	0	23,644	0.00%
2018/04/30	0	0.00	5	23.65	23.70	-5	24,002	-0.02%
2018/04/27	6	23.42	10	23.63	23.65	-4	24,545	-0.02%
2018/04/26	18	23.66	2	23.55	23.60	16	24,717	0.06%
2018/04/25	16	23.64	21	23.55	23.50	-5	24,570	-0.02%
2018/04/24	32	23.90	0	0.00	23.70	32	24,487	0.13%
2018/04/23	2	24.00	0	0.00	24.10	2	24,541	0.01%
2018/04/20	2	23.90	0	0.00	23.90	2	24,556	0.01%
2018/04/18	20	24.22	1	23.90	23.85	19	24,724	0.08%
2018/04/17	2	24.10	5	24.25	24.25	-3	24,596	-0.01%
2018/04/16	0	0.00	12	23.77	23.70	-12	24,490	-0.05%
2018/04/13	10	23.85	4	23.88	23.80	6	24,455	0.02%
2018/04/12	27	24.03	1	24.15	24.10	26	24,326	0.11%
2018/04/11	6	24.08	5	24.10	23.95	1	24,117	0.00%
2018/04/10	1	23.95	1	23.95	23.70	0	24,125	0.00%
2018/04/09	24	23.86	0	0.00	23.70	24	24,069	0.10%
2018/04/03	17	24.06	2.1	24.20	24.00	15	23,986	0.06%
2018/04/02	9	24.59	10	24.63	24.55	-1	23,704	0.00%
2018/03/31	6	25.04	0	0.00	24.90	6	23,582	0.03%
2018/03/30	10	25.25	15	25.20	25.05	-5	23,678	-0.02%
2018/03/29	17	25.14	10	25.05	24.95	7	24,073	0.03%
2018/03/28	5	25.55	0	25.45	25.30	5	24,078	0.02%
2018/03/27	6	25.58	8	25.64	25.70	-2	24,099	-0.01%
2018/03/26	20	24.90	5	24.83	25.30	15	23,784	0.06%
2018/03/23	11	24.98	26	25.05	24.85	-15	23,601	-0.06%
2018/03/22	37	25.94	36	26.11	25.65	1	23,300	0.00%
2018/03/21	5	26.28	14	26.31	26.10	-9	23,131	-0.04%
2018/03/20	16	25.59	4	25.98	26.10	12	22,992	0.05%
2018/03/19	5	25.56	1	25.50	25.45	4	22,381	0.02%
2018/03/16	21	25.90	23	25.87	25.60	-2	21,994	-0.01%
2018/03/15	61	26.04	16	26.47	26.50	45	20,982	0.21%
2018/03/14	61	27.74	8	28.00	26.95	53	19,735	0.27%
2018/03/13	10	27.29	7	27.43	27.35	3	18,270	0.02%
2018/03/12	11	27.21	52	27.33	27.35	-41	18,033	-0.23%
2018/03/09	28	25.39	56	25.43	25.40	-28	17,233	-0.16%
2018/03/08	3	24.77	16.1	24.74	24.65	-13.1	16,926	-0.08%
2018/03/07	0	0.00	4	24.78	24.65	-4	17,100	-0.02%
2018/03/06	20	24.75	27	24.90	24.70	-7	17,400	-0.04%
2018/03/05	1	24.75	5	24.90	24.85	-4	17,663	-0.02%
2018/03/02	10	24.70	0	0.00	24.70	10	17,879	0.06%
2018/03/01	8	24.79	15	24.77	24.90	-7	18,081	-0.04%
2018/02/27	10	24.45	4	24.70	24.50	6	18,127	0.03%
2018/02/26	3	24.80	5	24.35	24.30	-2	17,819	-0.01%
2018/02/23	5	24.80	15	24.73	24.60	-10	17,854	-0.06%
2018/02/22	2	24.30	15	24.60	24.50	-13	18,108	-0.07%
2018/02/21	13	23.85	10	24.42	24.40	3	17,949	0.02%
2018/02/12	2	22.90	0	0.00	22.90	2	17,734	0.01%
2018/02/08	2	23.00	0	0.00	23.00	2	17,831	0.01%
2018/02/07	0	0.00	11	22.96	23.15	-11	18,124	-0.06%
2018/02/06	20	22.84	10	22.38	22.35	10	18,107	0.06%
2018/02/05	2	23.80	5	23.95	23.80	-3	17,883	-0.02%
2018/02/02	7	24.19	0	0.00	24.20	7	17,896	0.04%
2018/02/01	8	24.21	3	24.22	24.20	5	18,009	0.03%
2018/01/31	5	24.15	9	24.20	24.50	-4	18,379	-0.02%
2018/01/30	2	24.45	23	24.36	24.45	-21	18,443	-0.11%
2018/01/29	12	24.21	2.7	24.26	24.30	9.3	18,460	0.05%
2018/01/26	17	24.37	2	24.45	24.40	15	18,949	0.08%
2018/01/25	14	24.75	15	24.80	24.60	-1	19,017	-0.01%
2018/01/24	13	25.10	11	25.26	25.10	2	18,883	0.01%
2018/01/23	0	0.00	60	24.77	24.90	-60	18,534	-0.32%
2018/01/22	29	24.31	2	24.45	24.30	27	17,952	0.15%
2018/01/19	0	0.00	18	23.89	23.80	-18	17,668	-0.10%
2018/01/18	24	23.97	1	24.00	23.75	23	17,594	0.13%
2018/01/17	7	23.79	4	23.93	23.90	3	17,577	0.02%
2018/01/16	2	23.85	5	23.88	23.85	-3	18,041	-0.02%
2018/01/15	16	23.87	6	23.95	23.95	10	18,096	0.06%
2018/01/12	10	23.92	0	0.00	23.90	10	18,147	0.06%
2018/01/11	0	0.00	6	23.40	23.45	-6	17,943	-0.03%
2018/01/10	0	0.00	10	23.40	23.30	-10	18,097	-0.06%
2018/01/09	1	23.55	4	23.55	23.55	-3	18,319	-0.02%
2018/01/08	1	23.55	0	0.00	23.55	1	18,700	0.01%
2018/01/05	0	0.00	0	23.65	23.65	0	18,757	0.00%
2018/01/04	8	23.41	0	0.00	23.45	8	18,936	0.04%
2018/01/03	0	0.00	6	23.81	23.60	-6	19,036	-0.03%
2018/01/02	8	24.00	0	0.00	23.80	8	18,881	0.04%