緯創 (3231)-元大-大里德芳券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
38,350張
產業
上市電腦週邊類股
2552人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/26	60.3	113.59	43	113.59	113.00	17.2	94,369	0.02%
2024/04/25	29.4	112.75	37.1	113.35	112.00	-7.6	98,203	-0.01%
2024/04/24	46.4	115.78	31.6	116.25	115.50	14.9	98,635	0.02%
2024/04/23	19.2	110.74	19.6	110.81	111.00	-0.4	98,685	0.00%
2024/04/22	54.9	110.90	25.5	110.12	108.50	29.4	98,941	0.03%
2024/04/19	67.5	114.50	88.5	115.26	115.00	-20.9	99,484	-0.02%
2024/04/18	26.2	115.64	37	115.95	118.00	-10.9	100,151	-0.01%
2024/04/17	58.5	114.46	16.1	114.90	114.50	42.4	100,628	0.04%
2024/04/16	104.3	114.68	54.5	115.45	114.00	49.8	99,977	0.05%	大買/
2024/04/15	27.8	120.26	22.1	120.61	119.50	5.8	99,746	0.01%
2024/04/12	67.7	123.34	25.1	123.78	122.50	42.6	99,486	0.04%
2024/04/11	48	123.98	7.7	123.88	123.00	40.3	98,973	0.04%
2024/04/10	50.4	126.67	15.9	126.84	125.50	34.5	98,514	0.04%
2024/04/09	116.9	127.89	33.6	127.03	126.00	83.3	97,978	0.09%	大買/
2024/04/08	53	131.27	69.4	131.43	132.00	-16.4	97,472	-0.02%
2024/04/03	64.8	129.29	140.3	129.00	129.50	-75.5	97,382	-0.08%	大賣/
2024/04/02	27.2	124.08	30.1	124.40	125.00	-2.9	95,006	0.00%
2024/04/01	50.9	124.08	41.2	123.17	122.50	9.6	94,296	0.01%
2024/03/29	92.9	125.30	173.7	125.41	125.00	-80.7	93,180	-0.09%	大賣/
2024/03/28	28	119.57	18.2	118.54	120.50	9.8	90,381	0.01%
2024/03/27	46.6	116.46	32.2	116.60	117.00	14.4	90,264	0.02%
2024/03/26	86.1	117.92	54.9	118.94	117.00	31.2	91,006	0.03%
2024/03/25	11.1	123.23	12	123.71	122.00	-0.9	90,863	0.00%
2024/03/22	31.9	123.02	82.2	123.32	123.00	-50.3	91,132	-0.06%
2024/03/21	19	121.16	25.3	120.78	120.50	-6.3	90,520	-0.01%
2024/03/20	57.9	122.22	52.8	121.69	120.00	5.1	90,895	0.01%
2024/03/19	27.1	120.97	87.4	121.66	122.50	-60.4	90,127	-0.07%
2024/03/18	25	119.80	27.8	119.97	120.00	-2.8	89,597	0.00%
2024/03/15	68.1	118.20	32.1	118.41	119.50	36	89,472	0.04%
2024/03/14	41.8	115.53	29.3	115.87	115.50	12.5	88,677	0.01%
2024/03/13	164.1	118.11	46.7	117.04	116.50	117.3	88,539	0.13%	大買/鉅額交易
2024/03/12	47.1	121.56	84.9	122.04	122.50	-37.9	87,599	-0.04%
2024/03/11	92.8	121.63	85.7	122.15	121.00	7.1	86,981	0.01%
2024/03/08	26.6	117.21	31.1	116.91	116.00	-4.5	84,658	-0.01%
2024/03/07	64	117.67	21.2	116.41	116.00	42.9	84,305	0.05%
2024/03/06	27.1	119.82	14	120.00	119.50	13.1	84,380	0.02%
2024/03/05	56.4	120.44	94.5	120.63	121.50	-38.1	84,705	-0.04%
2024/03/04	50.9	119.06	14.3	118.63	116.50	36.7	83,596	0.04%
2024/03/01	24.6	118.43	56.1	118.59	118.00	-31.5	82,963	-0.04%
2024/02/29	41.1	114.17	50	113.97	115.50	-9	82,639	-0.01%
2024/02/27	108.1	113.95	63.4	113.08	113.50	44.7	82,161	0.05%	大買/
2024/02/26	53.6	116.35	73.4	116.35	117.00	-19.8	81,520	-0.02%
2024/02/23	100.6	119.13	49	120.29	116.00	51.6	82,394	0.06%
2024/02/22	97.1	121.95	92.1	120.48	119.00	5	82,377	0.01%
2024/02/21	64.2	118.40	83.7	119.18	118.50	-19.5	81,420	-0.02%
2024/02/20	86.2	121.98	25.8	122.75	122.00	60.4	80,732	0.07%
2024/02/19	33	124.45	40.5	123.90	122.50	-7.4	80,311	-0.01%
2024/02/16	78.9	127.61	121.9	127.81	126.00	-43	80,523	-0.05%	大賣/
2024/02/15	89.5	131.58	117.8	132.59	130.50	-28.2	79,728	-0.04%	大賣/
2024/02/05	65.1	122.98	78.3	123.39	124.50	-13.2	78,923	-0.02%
2024/02/02	44.6	119.31	128.2	119.14	120.00	-83.6	78,367	-0.11%	大賣/
2024/02/01	27.9	114.57	22.7	114.32	115.00	5.1	78,456	0.01%
2024/01/31	70.3	115.11	20.3	115.20	114.50	50	81,131	0.06%
2024/01/30	41.7	118.55	35.6	118.44	118.00	6.1	80,957	0.01%
2024/01/29	46.1	116.13	34.1	115.79	116.50	12	80,092	0.01%
2024/01/26	64.8	112.94	50.5	113.06	113.00	14.3	79,717	0.02%
2024/01/25	111.3	117.39	70.7	116.75	115.00	40.6	79,371	0.05%	大買/
2024/01/24	54.7	115.99	55.6	115.33	116.00	-0.9	77,578	0.00%
2024/01/23	63	115.87	85	115.96	117.00	-22	77,090	-0.03%
2024/01/22	140.6	115.60	150.2	115.69	116.50	-9.5	75,750	-0.01%	大買/大賣/
2024/01/19	94.6	103.63	339.3	104.93	107.00	-244.7	72,889	-0.34%	大賣/鉅額交易
2024/01/18	25.2	97.07	28.1	97.57	97.70	-3	69,445	0.00%
2024/01/17	71.2	98.63	33.9	99.27	97.90	37.2	69,404	0.05%
2024/01/16	43	98.67	14.4	99.19	98.60	28.6	69,586	0.04%
2024/01/15	65.8	99.80	40.6	99.60	98.60	25.1	69,770	0.04%
2024/01/12	45.8	98.47	90.2	99.20	99.50	-44.4	69,377	-0.06%
2024/01/11	23.6	96.75	82.3	96.59	97.60	-58.7	68,947	-0.09%
2024/01/10	15	94.50	21	94.68	94.50	-6	70,996	-0.01%
2024/01/09	88.4	95.31	72.5	95.57	94.00	15.9	72,328	0.02%
2024/01/08	33.1	94.68	38.2	95.00	94.40	-5.1	72,025	-0.01%
2024/01/05	33.4	93.87	16.4	94.44	93.60	17	72,968	0.02%
2024/01/04	31.3	94.24	17	94.65	94.20	14.3	74,314	0.02%
2024/01/03	23.5	93.40	18.4	93.51	93.50	5	76,970	0.01%
2024/01/02	108.9	95.58	16.1	94.79	93.70	92.8	77,612	0.12%	大買/
2023/12/29	64.4	98.17	125.5	98.11	98.60	-61.1	76,858	-0.08%	大賣/
2023/12/28	49.2	96.66	32.1	96.72	95.90	17	76,126	0.02%
2023/12/27	28.2	96.78	25.6	96.90	96.70	2.6	77,213	0.00%
2023/12/26	29.2	96.57	28.6	96.93	97.00	0.7	79,699	0.00%
2023/12/25	33.3	96.73	77.9	96.87	96.60	-44.6	80,972	-0.06%
2023/12/22	34.7	94.83	27.4	94.99	94.20	7.3	80,706	0.01%
2023/12/21	42.6	94.20	59.1	94.60	95.20	-16.4	80,789	-0.02%
2023/12/20	31.1	93.98	75.2	94.18	94.20	-44.1	80,167	-0.06%
2023/12/19	69.3	92.86	56.6	92.77	92.00	12.7	79,775	0.02%
2023/12/18	18.4	92.38	46.1	92.81	92.30	-27.7	80,271	-0.03%
2023/12/15	34.4	92.67	13.1	92.70	91.60	21.3	81,153	0.03%
2023/12/14	46.3	93.93	38.1	93.72	93.10	8.2	81,709	0.01%
2023/12/13	31	92.68	55	92.80	92.90	-24	81,924	-0.03%
2023/12/12	52.4	91.20	19.1	90.75	90.50	33.3	82,288	0.04%
2023/12/11	38.1	92.45	14	92.86	91.80	24	83,190	0.03%
2023/12/08	42.3	93.88	19.6	93.08	92.60	22.8	83,663	0.03%
2023/12/07	30.3	92.64	55.1	92.98	93.40	-24.9	84,174	-0.03%
2023/12/06	53.5	90.96	62	91.19	91.20	-8.6	85,906	-0.01%
2023/12/05	44	89.45	29	89.60	89.20	15	86,114	0.02%
2023/12/04	39.1	92.36	20	92.16	91.30	19.1	86,032	0.02%
2023/12/01	57.8	91.55	68	92.01	92.80	-10.2	86,253	-0.01%
2023/11/30	79.4	91.87	25.2	91.74	91.50	54.2	86,241	0.06%
2023/11/29	46	93.53	44	93.78	93.30	2	86,498	0.00%
2023/11/28	30.8	92.43	16.5	92.68	92.50	14.3	88,159	0.02%
2023/11/27	80.1	92.77	15	92.13	92.70	65.1	90,725	0.07%
2023/11/24	28.2	95.51	11.1	95.56	96.00	17.1	91,275	0.02%
2023/11/22	73.1	98.58	24.7	98.06	97.60	48.5	94,745	0.05%
2023/11/21	50.5	102.47	53.1	102.83	102.50	-2.7	97,250	0.00%
2023/11/20	18.3	99.43	15.3	99.65	99.70	3	100,938	0.00%
2023/11/17	12.4	99.04	14	99.47	99.00	-1.6	102,125	0.00%
2023/11/16	15.1	99.39	17	99.15	99.00	-1.9	103,972	0.00%
2023/11/15	26	100.31	44.3	100.17	99.00	-18.3	105,424	-0.02%
2023/11/14	28.8	99.11	21.1	98.74	98.10	7.7	108,376	0.01%
2023/11/13	48.4	99.19	120	99.31	100.00	-71.6	112,049	-0.06%	大賣/
2023/11/10	40.5	96.49	33	96.88	98.10	7.5	113,658	0.01%
2023/11/09	100.2	98.80	99.5	98.64	98.60	0.8	114,264	0.00%
2023/11/08	176.4	98.34	252.6	97.83	97.30	-76.2	115,887	-0.07%	大買/大賣/
2023/11/07	12.2	92.85	41.2	93.67	93.40	-29	115,130	-0.03%
2023/11/06	26.4	92.48	40	92.83	92.10	-13.6	118,831	-0.01%
2023/11/03	43.2	92.51	20.1	92.82	91.20	23	121,725	0.02%
2023/11/02	33.6	93.07	41.1	93.28	92.80	-7.5	126,175	-0.01%
2023/11/01	10.1	90.07	19.1	90.26	89.50	-9	127,805	-0.01%
2023/10/31	68.4	91.69	74.1	91.07	89.40	-5.6	132,840	0.00%
2023/10/30	64.2	95.52	53	94.52	93.70	11.2	134,868	0.01%
2023/10/27	35.5	96.12	39.1	95.94	94.30	-3.6	138,647	0.00%
2023/10/26	28.5	93.26	29	93.33	93.20	-0.6	140,010	0.00%
2023/10/25	69.1	96.11	89.4	95.86	95.30	-20.3	142,461	-0.01%
2023/10/24	109.3	95.04	129.4	95.00	96.20	-20	142,120	-0.01%	大買/大賣/
2023/10/23	58.5	92.79	66	92.22	92.50	-7.5	141,242	-0.01%
2023/10/20	80.1	91.34	95.9	90.33	91.40	-15.8	141,005	-0.01%
2023/10/19	54.2	91.45	52	91.28	91.70	2.2	140,393	0.00%
2023/10/18	143.2	90.26	116.9	90.25	91.00	26.3	139,872	0.02%	大買/大賣/
2023/10/17	114.8	96.48	102.4	96.22	94.70	12.4	137,104	0.01%	大買/大賣/
2023/10/16	59.4	98.59	50.3	98.48	98.00	9.1	135,942	0.01%
2023/10/13	113.6	100.25	81.7	99.01	99.10	31.8	135,724	0.02%	大買/
2023/10/12	63.3	101.62	84.3	101.45	102.50	-21	134,759	-0.02%
2023/10/11	311.5	103.18	153.5	101.09	98.20	158	134,082	0.12%	大買/大賣/鉅額交易
2023/10/06	57.4	108.95	72.1	108.71	108.50	-14.7	134,437	-0.01%
2023/10/05	36.8	106.85	40.2	106.48	107.00	-3.4	136,130	0.00%
2023/10/04	55.5	105.06	37.1	105.51	106.00	18.4	137,219	0.01%
2023/10/03	97.2	110.53	91	109.16	108.00	6.2	137,686	0.00%
2023/10/02	100.9	108.66	237.7	109.55	111.00	-136.8	138,259	-0.10%	大賣/鉅額交易
2023/09/28	109.6	104.10	67.2	102.60	101.50	42.4	137,680	0.03%	大買/
2023/09/27	50	101.64	47.1	102.70	103.00	2.9	137,943	0.00%
2023/09/26	37.5	103.12	50.2	102.22	101.50	-12.7	138,726	-0.01%
2023/09/25	33	101.61	53	102.52	103.00	-20	139,770	-0.01%
2023/09/22	47	100.42	39.2	101.30	102.50	7.8	141,561	0.01%
2023/09/21	63.3	98.82	82.8	99.39	100.50	-19.6	142,708	-0.01%
2023/09/20	108.1	99.67	97.2	100.36	98.70	10.9	143,098	0.01%	大買/
2023/09/19	74.7	100.24	113.6	98.47	98.40	-38.9	143,234	-0.03%	大賣/
2023/09/18	71.9	101.08	48	101.98	101.00	23.9	143,749	0.02%
2023/09/15	85.2	105.62	55.1	106.43	104.50	30.1	145,515	0.02%
2023/09/14	78.1	105.99	120.4	106.42	106.00	-42.3	145,823	-0.03%	大賣/
2023/09/13	71.7	101.49	66.3	101.95	102.00	5.4	145,987	0.00%
2023/09/12	63.1	102.04	58.7	102.67	102.00	4.4	147,817	0.00%
2023/09/11	156.8	104.11	112.2	104.21	102.50	44.5	149,199	0.03%	大買/大賣/
2023/09/08	18.7	109.67	16	110.00	109.00	2.7	149,315	0.00%
2023/09/07	20.9	111.26	8.1	111.19	110.00	12.8	150,140	0.01%
2023/09/06	20.3	113.42	33.1	113.64	113.50	-12.8	151,328	-0.01%
2023/09/05	31.2	111.25	31	112.05	112.50	0.2	152,889	0.00%
2023/09/04	60.8	111.87	93.3	111.46	112.50	-32.5	153,207	-0.02%
2023/09/01	158.6	112.92	70.3	110.80	109.00	88.3	153,384	0.06%	大買/
2023/08/31	92.8	112.41	153.8	113.41	117.00	-61	151,878	-0.04%	大賣/
2023/08/30	64.4	112.35	68.1	113.09	112.00	-3.7	150,388	0.00%
2023/08/29	83.8	110.28	84.3	110.90	109.50	-0.5	152,731	0.00%
2023/08/28	103.1	109.18	121.6	109.13	109.50	-18.5	153,126	-0.01%	大買/大賣/
2023/08/25	206.5	112.69	91.9	112.68	111.00	114.6	155,577	0.07%	大買/鉅額交易
2023/08/24	314.7	128.63	215.9	128.32	122.50	98.8	153,948	0.06%	大買/大賣/
2023/08/23	86.1	124.66	164.3	124.19	127.50	-78.2	151,950	-0.05%	大賣/
2023/08/22	122.6	124.64	140.7	125.38	123.50	-18.1	154,442	-0.01%	大買/大賣/
2023/08/21	122.1	120.81	129.5	121.74	121.00	-7.4	155,205	0.00%	大買/大賣/
2023/08/18	366.1	122.77	228.9	120.19	120.50	137.3	154,552	0.09%	大買/大賣/鉅額交易
2023/08/17	291.8	127.16	220.7	127.99	129.00	71.1	151,273	0.05%	大買/大賣/
2023/08/16	121.6	120.24	154.3	120.70	128.00	-32.7	147,325	-0.02%	大買/大賣/
2023/08/15	128.5	117.96	134.1	118.66	116.50	-5.6	145,781	0.00%	大買/大賣/
2023/08/14	165.8	110.78	96	110.73	111.50	69.8	144,619	0.05%	大買/
2023/08/11	169.4	117.29	136	116.99	115.00	33.4	141,921	0.02%	大買/大賣/
2023/08/10	188	113.69	145.8	114.91	113.50	42.2	140,567	0.03%	大買/大賣/
2023/08/09	181.2	121.41	144.7	121.97	120.00	36.5	137,269	0.03%	大買/大賣/
2023/08/08	237.7	130.25	175.2	130.72	129.00	62.4	136,528	0.05%	大買/大賣/
2023/08/07	70	121.89	83.2	121.75	125.00	-13.2	131,929	-0.01%
2023/08/04	150.2	116.01	185.6	115.26	114.00	-35.4	130,249	-0.03%	大買/大賣/
2023/08/02	140	127.24	91.2	130.12	121.50	48.9	125,410	0.04%	大買/
2023/08/01	163.8	133.31	253.7	132.31	135.00	-89.9	123,181	-0.07%	大買/大賣/
2023/07/31	166.2	151.62	69.6	151.17	141.50	96.6	119,189	0.08%	大買/
2023/07/28	98.2	153.28	84.1	153.93	157.00	14.1	117,057	0.01%
2023/07/27	14.1	154.96	7	154.78	154.00	7.1	114,413	0.01%
2023/07/26	6.9	156.47	28.3	152.22	156.50	-21.5	115,335	-0.02%
2023/07/25	23	155.87	7.3	156.90	152.00	15.7	115,259	0.01%
2023/07/24	17.3	152.08	13.4	153.65	158.00	3.9	115,382	0.00%
2023/07/21	21.2	142.42	32.5	143.93	147.50	-11.3	115,512	-0.01%
2023/07/20	4	134.00	13.3	131.57	134.50	-9.3	115,954	-0.01%
2023/07/19	14.6	129.57	17.3	131.23	128.00	-2.7	116,322	0.00%
2023/07/18	16.4	136.94	44.3	136.20	133.00	-27.9	116,878	-0.02%
2023/07/17	19.3	141.10	13	139.88	139.50	6.3	117,000	0.01%
2023/07/14	31.6	138.32	52.8	136.69	142.00	-21.2	118,026	-0.02%
2023/07/13	149.5	132.98	104.4	134.01	132.00	45.1	117,676	0.04%	大買/大賣/
2023/07/12	83.4	120.94	76.6	121.85	124.00	6.8	114,566	0.01%
2023/07/11	41.1	110.54	80	110.70	113.00	-38.9	112,635	-0.03%
2023/07/10	69.4	104.77	72.4	105.21	103.00	-3	111,414	0.00%
2023/07/07	201.2	107.94	202	106.66	106.00	-0.8	110,867	0.00%	大買/大賣/
2023/07/06	91.2	106.30	106.9	107.49	105.50	-15.7	109,008	-0.01%	大賣/
2023/07/05	180.7	102.02	143.6	102.28	102.50	37.1	107,848	0.03%	大買/大賣/
2023/07/04	34.1	101.90	62.4	103.35	105.00	-28.3	106,113	-0.03%
2023/07/03	166.5	95.61	151.6	96.05	95.70	14.9	105,150	0.01%	大買/大賣/
2023/06/30	151.2	88.45	140.8	89.09	90.80	10.5	104,322	0.01%	大買/大賣/
2023/06/29	48.1	81.94	125.3	82.23	83.60	-77.2	103,396	-0.07%	大賣/
2023/06/28	104.5	80.62	57.4	80.76	78.70	47.1	101,949	0.05%	大買/
2023/06/27	89.5	80.99	45.3	80.82	79.60	44.1	100,933	0.04%
2023/06/26	54.1	81.33	53	81.70	82.80	1.1	100,256	0.00%
2023/06/21	83.1	81.67	121.9	82.34	84.10	-38.8	99,270	-0.04%	大賣/
2023/06/20	66.4	77.80	82.1	77.87	77.70	-15.7	97,590	-0.02%
2023/06/19	124.4	79.79	90	79.80	78.40	34.4	96,478	0.04%	大買/
2023/06/16	54.5	80.49	68.4	80.93	80.20	-13.9	95,723	-0.01%
2023/06/15	104	79.87	85.6	79.42	80.20	18.4	93,255	0.02%	大買/
2023/06/14	141.2	75.37	169	75.44	76.70	-27.8	90,825	-0.03%	大買/大賣/
2023/06/13	71.2	72.00	61	71.53	71.80	10.2	87,985	0.01%
2023/06/12	65.5	72.17	51.2	71.82	70.70	14.3	86,804	0.02%
2023/06/09	46.7	71.30	76.4	71.74	73.00	-29.7	84,944	-0.04%
2023/06/08	37.1	68.99	33.8	68.64	68.00	3.3	82,605	0.00%
2023/06/07	63.5	69.77	60	69.69	68.60	3.5	81,273	0.00%
2023/06/06	39.2	70.77	37	70.65	70.60	2.2	79,813	0.00%
2023/06/05	48.1	70.86	51.4	71.17	71.00	-3.3	79,062	0.00%
2023/06/02	95.5	72.99	94.1	72.96	71.10	1.4	77,459	0.00%
2023/06/01	38.1	66.66	52.3	67.28	69.40	-14.2	73,617	-0.02%
2023/05/31	49.8	67.01	61	66.51	66.70	-11.2	71,367	-0.02%
2023/05/30	94.9	67.54	90.1	67.36	66.30	4.8	66,044	0.01%
2023/05/29	110.6	67.85	126.6	68.36	68.00	-16	63,640	-0.03%	大買/大賣/
2023/05/26	154.3	64.98	174.9	66.02	65.00	-20.6	60,859	-0.03%	大買/大賣/
2023/05/25	64	60.75	295.3	60.17	61.70	-231.3	56,693	-0.41%	大賣/鉅額交易
2023/05/24	18.4	55.28	117.2	55.33	56.10	-98.8	53,445	-0.18%	大賣/
2023/05/23	12.6	53.46	92	53.94	53.60	-79.4	51,926	-0.15%
2023/05/22	9.3	53.07	21	53.27	52.70	-11.7	50,829	-0.02%
2023/05/19	24	51.80	156.5	52.32	53.20	-132.5	49,902	-0.27%	大賣/鉅額交易
2023/05/18	22.4	50.82	93.2	50.80	50.60	-70.8	48,118	-0.15%
2023/05/17	8	49.50	61	49.47	49.45	-53	46,770	-0.11%
2023/05/16	20.1	48.43	54.8	48.83	48.45	-34.7	45,829	-0.08%
2023/05/15	26.2	49.46	23.4	49.36	48.50	2.8	44,747	0.01%
2023/05/12	38.4	47.05	92.1	49.07	50.10	-53.7	43,504	-0.12%
2023/05/11	8	47.71	13	47.75	47.50	-5	40,848	-0.01%
2023/05/10	20.2	48.08	10.7	48.23	48.10	9.5	40,176	0.02%
2023/05/09	9	48.74	25	49.55	50.00	-16	39,277	-0.04%
2023/05/08	22	50.67	81.3	50.32	49.90	-59.3	38,509	-0.15%
2023/05/05	16	49.14	9	49.42	49.15	7	37,793	0.02%
2023/05/04	27.1	48.54	39.1	49.11	49.55	-12	37,416	-0.03%
2023/05/03	23.1	48.93	12	49.00	48.95	11.1	36,729	0.03%
2023/05/02	14.3	49.09	121.6	49.18	50.10	-107.3	36,394	-0.29%	大賣/鉅額交易
2023/04/28	11.7	46.03	39.6	46.27	46.50	-27.9	35,295	-0.08%
2023/04/27	24.1	45.57	46.1	45.94	46.00	-22	34,667	-0.06%
2023/04/26	13.1	44.46	35.1	44.60	45.00	-22.1	33,828	-0.07%
2023/04/25	62.3	44.44	5	43.89	43.70	57.3	32,985	0.17%
2023/04/24	8	45.61	61.5	46.05	46.20	-53.5	31,630	-0.17%
2023/04/21	39	44.69	33.3	44.42	44.50	5.8	30,785	0.02%
2023/04/20	44	45.43	31	45.73	45.80	13	29,599	0.04%
2023/04/19	42.2	45.86	90.5	46.08	45.65	-48.4	28,817	-0.17%
2023/04/18	10.5	43.63	4.1	43.58	43.45	6.4	27,272	0.02%
2023/04/17	16	44.58	9	44.52	44.20	7	26,654	0.03%
2023/04/14	12	44.26	25	44.41	43.95	-13	26,180	-0.05%
2023/04/13	49.2	44.89	80	44.95	44.45	-30.8	25,236	-0.12%
2023/04/12	36	44.71	121.3	44.73	45.15	-85.3	24,386	-0.35%	大賣/
2023/04/11	21	43.49	16.2	43.58	43.45	4.8	23,306	0.02%
2023/04/10	28.7	42.06	35.1	42.57	43.40	-6.4	22,753	-0.03%
2023/04/07	7	40.92	6	40.83	40.60	1	21,414	0.00%
2023/04/06	9	41.11	11	41.16	41.40	-2	20,966	-0.01%
2023/03/31	28.3	41.66	34	41.71	41.85	-5.7	20,410	-0.03%
2023/03/30	41.5	41.38	73.4	41.03	41.60	-31.9	19,804	-0.16%
2023/03/29	6.1	39.29	79.4	39.33	39.55	-73.3	18,541	-0.40%
2023/03/28	125.8	39.96	20	39.58	39.40	105.8	18,323	0.58%	大買/鉅額交易
2023/03/27	30.1	41.10	45	40.94	41.20	-14.9	18,137	-0.08%
2023/03/24	28.5	40.06	49.1	39.05	40.00	-20.6	17,776	-0.12%
2023/03/23	55.2	39.34	124.1	39.06	39.65	-68.9	16,814	-0.41%	大賣/
2023/03/22	34.6	37.50	20.6	38.01	38.20	14	15,790	0.09%
2023/03/21	31.2	37.28	49	37.25	37.55	-17.8	15,307	-0.12%
2023/03/20	2.4	35.54	7	35.52	35.90	-4.7	14,354	-0.03%
2023/03/17	7	34.94	9	34.96	34.95	-2	14,196	-0.01%
2023/03/16	11.5	34.52	26	34.51	34.55	-14.5	13,982	-0.10%
2023/03/15	32.6	34.56	23.1	34.59	34.50	9.5	13,837	0.07%
2023/03/14	0	0.00	3	33.75	33.55	-3	13,442	-0.02%
2023/03/13	6	32.93	11.1	33.25	33.65	-5.1	13,450	-0.04%
2023/03/10	3.1	33.57	2.1	33.50	33.60	1	13,325	0.01%
2023/03/09	8	33.69	6.4	33.91	33.95	1.6	13,293	0.01%
2023/03/08	0	0.00	9	33.75	33.80	-9	13,102	-0.07%
2023/03/07	2	33.13	20.1	33.08	33.15	-18.1	12,831	-0.14%
2023/03/06	0	0.00	2	32.73	32.85	-2	12,700	-0.02%
2023/03/03	3	32.45	3	32.50	32.65	0	12,665	0.00%
2023/03/02	1.1	32.29	0.3	32.26	32.35	0.8	12,673	0.01%
2023/03/01	4	32.30	1	32.65	32.55	3	12,625	0.02%
2023/02/24	26	32.79	39	33.02	33.15	-13	12,354	-0.11%
2023/02/23	1.2	31.98	9.2	32.19	32.20	-8	11,845	-0.07%
2023/02/22	0.3	31.70	0	0.00	31.75	0.3	11,623	0.00%
2023/02/21	0	0.00	1	31.75	31.75	-1	11,700	-0.01%
2023/02/20	1	31.70	3	31.65	31.70	-2	11,823	-0.02%
2023/02/17	1	31.50	0	0.00	31.65	1	11,955	0.01%
2023/02/16	0	0.00	1	31.70	31.50	-1	12,054	-0.01%
2023/02/15	3	31.57	0	0.00	31.80	3	12,205	0.02%
2023/02/14	1	31.85	0	0.00	31.75	1	12,160	0.01%
2023/02/13	0	0.00	0.2	31.60	31.70	-0.2	12,208	0.00%
2023/02/10	0	0.00	22	31.40	31.20	-22	12,266	-0.18%
2023/02/09	1.1	31.40	4	31.63	31.80	-2.9	12,478	-0.02%
2023/02/08	0	0.00	2	31.95	31.90	-2	12,584	-0.02%
2023/02/07	0	0.00	1	31.90	31.95	-1	12,556	-0.01%
2023/02/06	5	31.80	7.2	31.93	31.95	-2.2	12,536	-0.02%
2023/02/03	0	0.00	3	31.80	31.95	-3	12,466	-0.02%
2023/02/02	6	31.49	6	31.79	31.80	0	12,352	0.00%
2023/02/01	1	31.30	1	31.35	31.40	0	12,154	0.00%
2023/01/31	0	0.00	60.3	31.17	31.50	-60.3	12,085	-0.50%
2023/01/30	3	31.17	27	31.12	31.20	-24	11,639	-0.21%
2023/01/17	0	0.00	5	30.13	30.20	-5	11,224	-0.04%
2023/01/16	0.5	30.25	1.1	30.25	30.10	-0.6	11,192	-0.01%
2023/01/13	0	0.00	1	30.20	30.20	-1	11,160	-0.01%
2023/01/12	0	0.00	1	30.20	30.10	-1	11,461	-0.01%
2023/01/11	2	30.25	11	30.23	30.30	-9	11,486	-0.08%
2023/01/10	0	0.00	4.1	30.15	30.15	-4.1	11,454	-0.04%
2023/01/09	0.1	29.80	75	29.80	30.00	-74.9	11,397	-0.66%
2023/01/06	0.3	29.40	1	29.44	29.30	-0.7	11,294	-0.01%
2023/01/05	0.1	29.50	0	0.00	29.50	0.1	11,305	0.00%
2023/01/04	0	29.30	0	0.00	29.40	0	11,325	0.00%
2023/01/03	1	29.00	0	0.00	29.20	1	11,411	0.01%
2022/12/30	0	0.00	0	29.45	29.40	0	11,354	0.00%
2022/12/29	3	29.37	1	29.00	29.45	2	11,320	0.02%
2022/12/28	0	0.00	0.9	29.25	29.30	-0.9	11,333	-0.01%
2022/12/27	1	29.65	0	0.00	29.70	1	11,395	0.01%
2022/12/23	0	0.00	0	29.70	29.90	0	11,554	0.00%
2022/12/22	0	0.00	3	30.30	30.15	-3	11,599	-0.03%
2022/12/21	5	29.90	1	30.20	30.05	4	11,359	0.04%
2022/12/20	0	0.00	4	30.15	30.10	-4	11,021	-0.04%
2022/12/19	1	30.25	24	30.27	30.50	-23	10,535	-0.22%
2022/12/16	2	29.45	21.7	29.71	30.00	-19.7	9,847	-0.20%
2022/12/15	1	29.20	13	29.27	29.30	-12	9,325	-0.13%
2022/12/14	0	0.00	4	29.08	29.15	-4	9,391	-0.04%
2022/12/13	13	28.78	75	28.71	28.90	-62	9,446	-0.66%
2022/12/12	0	28.15	2	28.35	28.50	-2	9,340	-0.02%
2022/12/09	1	28.10	12	28.25	28.40	-11	9,552	-0.12%
2022/12/08	0	0.00	9	27.79	27.80	-9	9,404	-0.10%
2022/11/17	0.2	27.60	0	0.00	27.95	0.2	9,526	0.00%
2022/11/11	0.1	27.40	7	27.46	27.50	-7	9,163	-0.08%
2022/11/09	0	0.00	2	27.20	27.35	-2	9,062	-0.02%
2022/11/08	1	27.25	0	27.15	27.25	1	9,048	0.01%
2022/11/04	12.1	25.33	1	25.45	25.35	11.1	8,804	0.13%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/11/02	3.1	25.91	0	0.00	25.95	3.1	8,781	0.04%
2022/10/28	1	25.85	0	0.00	25.80	1	9,060	0.01%
2022/10/26	0	0.00	8	25.96	25.85	-8	9,207	-0.09%
2022/10/20	5	25.73	0	0.00	26.35	5	9,352	0.05%
2022/10/18	2	26.20	0	0.00	26.20	2	8,926	0.02%
2022/10/17	0	0.00	1	26.35	26.60	-1	8,831	-0.01%
2022/10/13	0.1	26.50	0	0.00	26.50	0.1	8,757	0.00%
2022/10/12	1	26.40	0	0.00	26.50	1	8,748	0.01%
2022/10/11	16.1	26.33	0.1	26.50	26.30	15.9	8,716	0.18%
2022/10/07	0	0.00	14	27.00	26.80	-14	8,691	-0.16%
2022/10/06	0	0.00	13	27.15	27.00	-13	8,712	-0.15%
2022/10/05	2	27.20	25	27.37	27.10	-23	8,782	-0.26%
2022/10/04	0	0.00	1	27.00	27.10	-1	8,827	-0.01%
2022/09/29	0	0.00	1	27.15	27.35	-1	8,855	-0.01%
2022/09/28	6	26.83	4	26.85	26.85	2	9,189	0.02%
2022/09/27	1	26.85	0	0.00	26.85	1	9,365	0.01%
2022/09/26	6	26.95	0	0.00	26.95	6	9,479	0.06%
2022/09/23	5	27.30	0	0.00	27.25	5	9,602	0.05%
2022/09/22	3	27.25	4	27.38	27.25	-1	9,861	-0.01%
2022/09/20	0	27.45	0	0.00	27.80	0	9,690	0.00%
2022/09/19	0	0.00	1	27.55	27.55	-1	9,452	-0.01%
2022/09/16	3	27.07	3	27.02	27.35	0	9,314	0.00%
2022/09/13	2	27.60	0	0.00	27.65	2	9,082	0.02%
2022/09/08	0	0.00	5	27.15	27.20	-5	9,338	-0.05%
2022/09/06	0	27.05	1	26.95	26.95	-1	9,343	-0.01%
2022/09/05	0	0.00	6	27.05	27.15	-6	9,307	-0.06%
2022/09/01	2.1	27.41	0	0.00	27.45	2.1	9,245	0.02%
2022/08/31	4	27.60	0	0.00	27.70	4	9,214	0.04%
2022/08/29	5	27.40	0	0.00	27.35	5	9,085	0.06%
2022/08/26	1.2	28.00	0	0.00	28.05	1.2	9,017	0.01%
2022/08/25	10	27.80	0	0.00	27.95	10	9,016	0.11%
2022/08/24	1	27.96	1	27.85	27.85	0	9,036	0.00%
2022/08/23	0	0.00	2	28.25	28.15	-2	9,089	-0.02%
2022/08/19	0	0.00	2	28.40	28.50	-2	9,069	-0.02%
2022/08/15	1.1	27.91	4	28.26	27.90	-2.9	9,039	-0.03%
2022/08/12	0	0.00	3	28.48	28.65	-3	8,959	-0.03%
2022/08/11	0	0.00	2	28.27	28.40	-2	8,965	-0.02%
2022/08/10	0	0.00	6	28.10	28.15	-6	8,842	-0.07%
2022/08/09	1	27.95	26	27.84	28.00	-25	8,789	-0.28%
2022/08/08	13.1	27.52	4	27.41	27.65	9.1	8,686	0.10%
2022/08/05	10	27.15	15	27.22	27.35	-5	8,636	-0.06%
2022/08/03	1	26.30	4	26.20	26.85	-3	8,611	-0.03%
2022/08/01	0	0.00	2	26.25	26.30	-2	9,017	-0.02%
2022/07/29	13.1	26.38	5	26.50	26.50	8.1	9,047	0.09%
2022/07/28	0	0.00	3	26.10	26.35	-3	9,031	-0.03%
2022/07/27	0	0.00	1	25.80	26.00	-1	8,975	-0.01%
2022/07/26	1	25.30	1	25.40	25.40	0	8,980	0.00%
2022/07/25	2	25.10	2	25.28	25.20	0	9,026	0.00%
2022/07/22	1	25.05	0	0.00	25.10	1	9,154	0.01%
2022/07/20	2.2	25.05	2.3	25.05	24.90	-0.1	9,412	0.00%
2022/07/19	1	24.40	0	0.00	24.65	1	9,608	0.01%
2022/07/18	1.2	24.52	0	0.00	24.50	1.2	9,641	0.01%
2022/07/15	0	0.00	0	25.10	24.45	0	9,614	0.00%
2022/07/14	0.1	24.40	0	0.00	24.30	0.1	9,570	0.00%
2022/07/13	2.1	24.11	0	0.00	23.95	2.1	9,570	0.02%
2022/07/12	0	0.00	0.2	24.03	23.95	-0.2	9,525	0.00%
2022/07/11	3	24.68	0	0.00	24.45	3	9,411	0.03%
2022/07/08	1	24.30	0	0.00	24.05	1	9,294	0.01%
2022/07/07	1.2	23.63	1	23.50	23.60	0.2	9,233	0.00%
2022/07/06	10.6	23.53	0	0.00	23.40	10.6	9,172	0.12%
2022/07/05	9	26.12	4	26.16	26.25	5	8,734	0.06%
2022/07/04	2	26.35	0	0.00	26.30	2	8,555	0.02%
2022/07/01	14.1	26.42	0	0.00	26.35	14.1	8,570	0.16%
2022/06/29	1.4	27.65	0	0.00	27.65	1.4	8,141	0.02%
2022/06/28	6	28.15	0	0.00	28.30	6	8,119	0.07%
2022/06/24	0	0.00	8	28.25	28.70	-8	8,126	-0.10%
2022/06/23	0.1	28.55	0	0.00	28.15	0.1	8,119	0.00%
2022/06/22	9.6	28.55	1	28.55	28.55	8.6	8,101	0.11%
2022/06/20	0.2	28.45	2	28.53	28.20	-1.8	8,198	-0.02%
2022/06/17	0	0.00	1	28.25	28.95	-1	8,162	-0.01%
2022/06/13	0	0.00	1	28.60	28.45	-1	8,367	-0.01%
2022/06/10	0	0.00	2	28.80	28.80	-2	8,385	-0.02%
2022/06/09	0.2	28.80	0	0.00	28.75	0.2	8,437	0.00%
2022/06/08	0	0.00	1	28.65	28.65	-1	8,456	-0.01%
2022/06/06	0	0.00	4	28.71	28.55	-4	8,762	-0.05%
2022/06/02	0	0.00	10	28.80	28.80	-10	8,880	-0.11%
2022/06/01	2	28.80	0	0.00	28.60	2	9,181	0.02%
2022/05/31	0.2	28.25	1	28.50	28.40	-0.9	9,331	-0.01%
2022/05/30	0	0.00	0	28.15	28.20	0	9,486	0.00%
2022/05/27	1	27.70	0	0.00	27.65	1	9,786	0.01%
2022/05/23	3.2	27.54	5	27.60	27.60	-1.8	16,041	-0.01%
2022/05/20	4	27.74	0	0.00	27.80	4	16,292	0.02%
2022/05/19	0.1	27.85	0	0.00	28.05	0.1	16,453	0.00%
2022/05/18	0.3	27.95	5	28.00	27.85	-4.7	16,634	-0.03%
2022/05/17	2	27.83	2	27.80	27.85	0	16,654	0.00%
2022/05/16	2	27.73	0	0.00	27.60	2	16,825	0.01%
2022/05/13	3	27.00	2.4	27.18	27.15	0.6	17,090	0.00%
2022/05/12	2	27.05	0	27.20	27.00	2	17,210	0.01%
2022/05/11	0	0.00	1	27.45	27.30	-1	17,331	-0.01%
2022/05/10	3.5	27.08	3.1	27.29	27.40	0.4	17,953	0.00%
2022/05/09	12.4	27.77	10.6	27.83	27.70	1.8	18,037	0.01%
2022/05/06	0.5	29.05	0	0.00	29.05	0.5	18,036	0.00%
2022/05/05	12	28.95	2.5	29.06	29.15	9.5	18,217	0.05%
2022/05/03	0.9	28.50	0	0.00	28.65	0.9	18,862	0.00%
2022/04/29	7	28.41	0	0.00	28.50	7	19,259	0.04%
2022/04/28	1	28.25	11	28.15	28.40	-10	19,548	-0.05%
2022/04/27	12.7	28.43	1	28.30	28.25	11.7	20,025	0.06%
2022/04/26	2	28.88	6.1	28.79	28.85	-4.1	20,920	-0.02%
2022/04/25	23.1	28.73	4.1	28.59	28.60	19	20,981	0.09%
2022/04/22	8	29.13	3	29.15	29.10	5	20,926	0.02%
2022/04/21	0.1	29.35	0	0.00	29.30	0.1	20,976	0.00%
2022/04/20	5	29.28	1	29.40	29.15	4	21,222	0.02%
2022/04/19	1	29.25	0	0.00	29.25	1	21,442	0.00%
2022/04/18	1	29.25	1	29.30	29.35	0	21,638	0.00%
2022/04/15	3	29.30	12	29.31	29.40	-9	21,712	-0.04%
2022/04/14	1.4	29.54	0	0.00	29.50	1.4	21,752	0.01%
2022/04/13	5	29.27	2	29.38	29.40	3	21,823	0.01%
2022/04/11	4	29.28	5.7	29.08	29.05	-1.7	21,787	-0.01%
2022/04/08	5.3	29.22	0	0.00	29.15	5.3	21,735	0.02%
2022/04/07	5	29.40	0	0.00	29.25	5	21,684	0.02%
2022/04/01	0.6	29.90	2	29.80	29.90	-1.4	21,560	-0.01%
2022/03/31	2	29.78	2	29.95	29.75	0	21,547	0.00%
2022/03/30	2	29.90	0	0.00	29.85	2	21,445	0.01%
2022/03/29	1	29.80	4	29.84	29.80	-3	21,425	-0.01%
2022/03/28	4	29.74	3	29.87	29.95	1	21,459	0.00%
2022/03/25	2	29.90	4	29.91	29.85	-2	21,537	-0.01%
2022/03/24	2	29.73	4	29.69	29.70	-2	21,579	-0.01%
2022/03/23	3.1	29.90	1	30.00	29.80	2.1	21,573	0.01%
2022/03/22	0	0.00	6.1	30.15	30.00	-6.1	21,462	-0.03%
2022/03/21	25.2	30.05	0	0.00	30.05	25.2	21,350	0.12%
2022/03/18	1	29.60	3	29.70	29.75	-2	21,183	-0.01%
2022/03/17	3	29.60	7.1	29.65	29.60	-4.1	21,161	-0.02%
2022/03/16	1.3	29.22	2	29.33	29.50	-0.7	20,999	0.00%
2022/03/15	2	29.35	0	0.00	29.35	2	20,977	0.01%
2022/03/14	3.3	29.58	1	29.70	29.65	2.3	20,942	0.01%
2022/03/11	0.1	29.50	0	29.55	29.50	0.1	20,957	0.00%
2022/03/10	2.2	29.36	13	29.40	29.45	-10.9	20,969	-0.05%
2022/03/09	3.4	28.84	0	0.00	28.80	3.4	20,932	0.02%
2022/03/08	13.8	29.00	22	29.00	28.95	-8.3	20,708	-0.04%
2022/03/07	11	28.93	7	29.00	28.90	4	20,692	0.02%
2022/03/04	7.3	29.48	6	29.53	29.50	1.3	20,859	0.01%
2022/03/03	3	29.50	0	0.00	29.50	3	20,771	0.01%
2022/03/02	0	0.00	2.1	29.31	29.35	-2.1	20,565	-0.01%
2022/03/01	21.2	29.40	0	0.00	29.35	21.2	20,298	0.10%
2022/02/25	12	29.38	1	29.65	29.40	11	19,738	0.06%
2022/02/24	26.2	29.26	5	29.80	29.25	21.2	15,179	0.14%
2022/02/23	15.1	30.01	0.1	30.25	30.00	15	14,379	0.10%
2022/02/22	1	30.10	0.1	30.15	30.25	0.9	14,076	0.01%
2022/02/21	7.3	30.17	3	30.17	30.30	4.3	13,822	0.03%
2022/02/18	1	30.25	0	0.00	30.30	1	13,645	0.01%
2022/02/17	3	30.43	0.2	30.60	30.60	2.8	13,443	0.02%
2022/02/16	2.6	30.39	0	0.00	30.40	2.6	13,387	0.02%
2022/02/15	0.2	30.30	3	30.22	30.65	-2.8	13,191	-0.02%
2022/02/14	5.1	30.39	2	30.40	30.30	3.1	12,885	0.02%
2022/02/11	5.7	30.82	51.3	30.81	31.00	-45.6	12,731	-0.36%
2022/02/10	25	30.60	5	30.65	30.80	20	12,609	0.16%
2022/02/09	7	31.88	21	31.79	32.00	-14	12,229	-0.11%
2022/02/08	12	31.79	6.1	31.94	32.00	5.9	12,001	0.05%
2022/02/07	2	31.20	2	31.35	31.60	0	11,987	0.00%
2022/01/26	6	31.31	7	31.33	31.35	-1	11,803	-0.01%
2022/01/25	8.1	31.21	12	31.45	31.60	-4	11,590	-0.03%
2022/01/24	22	31.31	13.5	31.27	31.45	8.5	11,204	0.08%
2022/01/21	9	30.99	7	31.11	31.25	2	10,801	0.02%
2022/01/20	9	31.12	21	31.25	31.50	-12	10,475	-0.11%
2022/01/19	71	30.67	77	30.96	30.95	-6	9,896	-0.06%
2022/01/18	11	30.00	2	30.05	30.00	9	8,844	0.10%
2022/01/17	0	0.00	10	30.08	30.15	-10	8,720	-0.11%
2022/01/14	1	29.80	0	0.00	29.85	1	8,630	0.01%
2022/01/13	1	29.75	4	29.91	30.00	-3	8,751	-0.03%
2022/01/12	3	29.68	1	29.55	29.75	2	8,633	0.02%
2022/01/11	11	29.20	14	29.26	29.35	-3	8,401	-0.04%
2022/01/10	2	29.30	0	0.00	29.10	2	8,222	0.02%
2022/01/07	3	29.03	0	0.00	29.05	3	8,195	0.04%
2022/01/06	8	28.98	0	0.00	28.95	8	8,183	0.10%
2022/01/05	13	29.09	1.3	29.11	29.05	11.8	8,214	0.14%
2022/01/04	0	0.00	3	29.05	29.10	-3	8,331	-0.04%
2021/12/30	3	29.20	0	0.00	29.15	3	8,766	0.03%
2021/12/28	9	29.10	2	29.15	29.20	7	8,874	0.08%
2021/12/27	0	0.00	1	29.10	29.20	-1	8,883	-0.01%
2021/12/24	8	29.14	2	29.15	29.10	6	8,970	0.07%
2021/12/23	5	29.05	0	0.00	28.95	5	8,972	0.06%
2021/12/22	1	29.00	5	28.95	28.95	-4	9,038	-0.04%
2021/12/21	3	29.02	0	0.00	28.95	3	8,999	0.03%
2021/12/20	0	0.00	3	28.95	28.90	-3	8,949	-0.03%
2021/12/17	2	28.90	1	29.00	28.85	1	8,894	0.01%
2021/12/16	5	29.00	22	28.99	29.05	-17	8,842	-0.19%
2021/12/15	1	28.90	1	28.90	29.00	0	8,920	0.00%
2021/12/14	2	28.95	1	28.95	29.00	1	9,055	0.01%
2021/12/13	1	29.00	0	0.00	29.00	1	9,093	0.01%
2021/12/10	3	29.05	3	29.28	29.25	0	9,183	0.00%
2021/12/09	2	29.00	2	29.15	29.15	0	9,208	0.00%
2021/12/08	1	29.30	15	29.25	29.20	-14	9,224	-0.15%
2021/12/07	0	0.00	2	29.15	29.35	-2	9,211	-0.02%
2021/12/03	0	0.00	7	29.30	29.15	-7	9,194	-0.08%
2021/12/02	2	29.10	3	29.10	29.15	-1	9,150	-0.01%
2021/12/01	2	28.93	5	29.17	29.30	-3	9,177	-0.03%
2021/11/30	2	29.18	17	29.71	28.60	-15	9,029	-0.17%
2021/11/29	0.8	29.04	0	0.00	29.30	0.8	8,533	0.01%
2021/11/26	3	29.47	37	29.34	29.15	-34	8,478	-0.40%
2021/11/25	1	29.40	25	29.49	29.65	-24	8,556	-0.28%
2021/11/24	1	29.05	10	29.27	29.35	-9	8,523	-0.11%
2021/11/23	5	29.04	11	29.07	29.10	-6	8,519	-0.07%
2021/11/22	3	29.25	47	29.28	29.40	-44	8,569	-0.51%
2021/11/19	0	0.00	25.3	29.10	29.20	-25.3	8,606	-0.29%
2021/11/18	3	28.75	3	28.80	28.80	0	8,619	0.00%
2021/11/17	3	28.87	0	0.00	28.80	3	8,680	0.03%
2021/11/16	0	0.00	1	28.85	29.05	-1	8,713	-0.01%
2021/11/15	0.1	28.80	1	28.85	28.75	-0.9	8,784	-0.01%
2021/11/12	12	28.70	0	0.00	28.80	12	8,839	0.14%
2021/11/10	3	28.85	0	0.00	28.95	3	9,163	0.03%
2021/11/09	12	28.52	12	28.66	28.85	0	9,297	0.00%
2021/11/08	28.7	28.79	8	28.67	28.45	20.6	9,288	0.22%
2021/11/05	0.5	29.45	1	29.40	29.55	-0.5	9,167	-0.01%
2021/11/04	13	29.74	38	29.66	29.80	-25	9,214	-0.27%
2021/11/03	28	29.24	21	29.30	29.30	7	9,028	0.08%
2021/11/01	0	0.00	1	29.10	29.10	-1	9,537	-0.01%
2021/10/29	3.1	29.18	0	0.00	29.20	3.1	9,619	0.03%
2021/10/28	5	29.27	5	29.30	29.35	0	9,800	0.00%
2021/10/27	3	29.25	3	29.25	29.35	0	9,985	0.00%
2021/10/26	0	0.00	2	29.15	29.30	-2	10,226	-0.02%
2021/10/25	4	29.20	8.3	29.15	29.20	-4.3	10,286	-0.04%
2021/10/22	3	29.10	24	29.19	29.25	-21	10,483	-0.20%
2021/10/21	5	29.19	3	29.20	29.10	2	10,481	0.02%
2021/10/20	0.2	28.70	17	28.80	28.90	-16.8	10,426	-0.16%
2021/10/19	2	28.33	1	28.40	28.50	1	10,454	0.01%
2021/10/18	9.5	28.57	12	28.38	28.35	-2.5	10,711	-0.02%
2021/10/15	5	28.50	11	28.55	28.70	-6	12,208	-0.05%
2021/10/14	4.8	28.44	11	28.49	28.40	-6.2	12,692	-0.05%
2021/10/13	6	28.67	1	28.60	28.70	5	12,980	0.04%
2021/10/12	6	28.60	6	28.64	28.70	0	13,135	0.00%
2021/10/08	6	28.44	17	28.50	28.40	-11	13,243	-0.08%
2021/10/07	17	28.36	10	28.36	28.35	7	13,279	0.05%
2021/10/06	1	27.50	2	27.40	27.55	-1	13,170	-0.01%
2021/10/01	6	27.42	5	27.33	27.45	1	13,427	0.01%
2021/09/30	3	27.30	1	27.30	27.50	2	13,451	0.01%
2021/09/29	5	27.19	1	27.25	27.25	4	13,541	0.03%
2021/09/28	5	27.64	0	0.00	27.70	5	13,644	0.04%
2021/09/27	1	27.70	10	27.75	27.60	-9	13,995	-0.06%
2021/09/24	2	27.75	0	0.00	27.70	2	14,038	0.01%
2021/09/22	5	27.24	1	27.50	27.40	4	14,101	0.03%
2021/09/17	5	27.67	2	27.70	27.70	3	14,159	0.02%
2021/09/16	4.3	27.69	2	27.70	27.70	2.3	14,152	0.02%
2021/09/15	13	27.39	37	27.50	27.75	-24	14,166	-0.17%
2021/09/14	0	0.00	29	27.31	27.20	-29	14,033	-0.21%
2021/09/13	1	27.00	270	27.07	27.05	-269	14,016	-1.92%	大賣/鉅額交易
2021/09/10	0	0.00	2	27.15	27.15	-2	14,056	-0.01%
2021/09/08	1	27.30	0	0.00	27.20	1	14,292	0.01%
2021/09/07	7	27.46	0	0.00	27.45	7	14,376	0.05%
2021/09/06	2.1	27.70	5	27.75	27.55	-3	14,502	-0.02%
2021/09/03	1	27.55	1	27.60	27.55	0	14,530	0.00%
2021/09/02	3	27.58	1	27.55	27.50	2	14,725	0.01%
2021/09/01	0	0.00	1	27.55	27.55	-1	14,856	-0.01%
2021/08/31	1	27.41	0	0.00	27.40	1	14,874	0.01%
2021/08/30	3	27.45	0	0.00	27.65	3	14,854	0.02%
2021/08/27	10	27.50	0	0.00	27.50	10	14,902	0.07%
2021/08/24	1.1	27.32	0	0.00	27.60	1.1	15,225	0.01%
2021/08/23	3	26.97	0	0.00	26.95	3	15,310	0.02%
2021/08/20	2	26.83	6	26.82	26.90	-4	15,435	-0.03%
2021/08/19	20.2	26.67	10	26.70	26.70	10.2	16,216	0.06%
2021/08/18	2	26.70	0	0.00	27.00	2	16,212	0.01%
2021/08/17	2	26.88	1	26.80	26.75	1	16,279	0.01%
2021/08/16	6.2	26.89	1	26.80	26.70	5.2	16,316	0.03%
2021/08/13	3	27.12	0	0.00	27.15	3	16,292	0.02%
2021/08/12	6	27.21	0	0.00	27.35	6	16,283	0.04%
2021/08/11	7	27.21	3	27.18	27.20	4	16,355	0.02%
2021/08/10	3	27.10	0	0.00	27.20	3	16,448	0.02%
2021/08/09	10	27.30	0	0.00	27.30	10	16,610	0.06%
2021/08/06	22.1	27.52	1	27.65	27.70	21.1	16,679	0.13%
2021/08/05	9	27.17	0	0.00	27.10	9	16,561	0.05%
2021/08/04	0.2	27.30	4	27.30	27.30	-3.8	16,863	-0.02%
2021/08/03	16.2	27.28	0	0.00	27.40	16.2	17,018	0.09%
2021/08/02	21	27.55	6	27.50	27.60	15	17,057	0.09%
2021/07/30	5	27.89	2	27.95	27.75	3	16,996	0.02%
2021/07/29	3	28.02	0	0.00	28.00	3	16,936	0.02%
2021/07/28	5.1	27.88	2	28.00	28.05	3.1	17,088	0.02%
2021/07/27	27	28.16	0	0.00	28.15	27	17,297	0.16%
2021/07/26	13	28.18	0	28.25	28.10	13	17,603	0.07%
2021/07/23	12.7	28.14	3	28.15	28.10	9.6	17,588	0.05%
2021/07/22	43	28.24	4	28.29	28.20	39	17,556	0.22%
2021/07/21	102.3	28.29	8	28.24	28.05	94.3	17,414	0.54%	大買/
2021/07/20	22	31.23	2	31.50	31.20	20	16,072	0.12%
2021/07/19	47	31.56	0	0.00	31.65	47	15,731	0.30%
2021/07/16	17	31.75	14	31.71	31.75	3	15,823	0.02%
2021/07/15	5	32.05	0	0.00	31.95	5	15,840	0.03%
2021/07/14	4	32.28	3	32.35	32.10	1	15,771	0.01%
2021/07/13	11	32.60	4	32.55	32.20	7	15,830	0.04%
2021/07/12	15	32.70	14	32.71	32.65	1	15,761	0.01%
2021/07/08	3	32.93	0	0.00	32.80	3	16,007	0.02%
2021/07/07	3	32.72	4.1	32.76	32.75	-1.1	16,035	-0.01%
2021/07/06	2	32.40	27	32.69	32.70	-25	16,221	-0.15%
2021/07/05	19	32.67	11	32.60	32.55	8	16,263	0.05%
2021/07/02	13	32.25	12.2	32.05	32.35	0.9	16,203	0.01%
2021/07/01	9	31.25	6.5	31.22	31.05	2.5	16,089	0.02%
2021/06/30	8.9	30.95	4	30.95	31.00	4.9	16,096	0.03%
2021/06/29	10	30.68	2	30.68	30.75	8	16,144	0.05%
2021/06/28	0	0.00	2	30.93	30.80	-2	16,267	-0.01%
2021/06/25	7	30.79	7	30.91	30.80	0	16,274	0.00%
2021/06/24	3	30.50	2.1	30.49	30.40	0.9	16,354	0.01%
2021/06/23	13	30.47	1	30.45	30.40	12	16,487	0.07%
2021/06/22	3	30.60	4.1	30.55	30.40	-1.1	16,918	-0.01%
2021/06/21	8	30.56	5.1	30.55	30.30	2.9	17,834	0.02%
2021/06/18	2	30.65	4	30.78	30.65	-2	18,194	-0.01%
2021/06/17	16	30.75	1	30.70	30.60	15	18,405	0.08%
2021/06/16	2	30.47	9	30.69	30.60	-7	19,062	-0.04%
2021/06/15	3	30.22	3	30.25	30.15	0	19,614	0.00%
2021/06/11	1	30.35	11	30.29	30.15	-10	19,612	-0.05%
2021/06/10	11	30.07	0	0.00	30.25	11	19,681	0.06%
2021/06/09	9	30.26	1	30.25	30.20	8	19,730	0.04%
2021/06/08	5	30.67	0	0.00	30.65	5	19,762	0.03%
2021/06/07	10	30.54	1	30.70	30.55	9	19,818	0.05%
2021/06/04	6	30.90	20	31.00	30.95	-14	19,841	-0.07%
2021/06/03	6	31.29	1	31.35	31.25	5	19,870	0.03%
2021/06/02	8	31.41	8	31.39	31.35	0	19,923	0.00%
2021/06/01	3	31.25	5	31.32	31.40	-2	19,887	-0.01%
2021/05/31	5	30.61	8	30.80	30.75	-3	19,846	-0.02%
2021/05/28	3	30.08	10	30.10	30.55	-7	19,835	-0.04%
2021/05/27	5	29.59	0	0.00	29.55	5	19,905	0.03%
2021/05/26	5	29.84	0	0.00	29.70	5	19,518	0.03%
2021/05/25	3	29.52	2	29.70	29.55	1.1	19,581	0.01%
2021/05/24	0	0.00	3	29.20	29.30	-3	19,634	-0.02%
2021/05/21	12	29.28	1	29.10	29.10	11	19,682	0.06%
2021/05/20	5	29.26	0	0.00	29.20	5	19,584	0.03%
2021/05/19	6	28.93	2.1	28.84	29.15	3.9	19,594	0.02%
2021/05/18	6	28.54	4	28.64	28.70	2	19,648	0.01%
2021/05/17	10.1	28.33	1	28.10	27.90	9.1	19,605	0.05%
2021/05/14	22	29.81	1.5	29.58	29.55	20.5	19,375	0.11%
2021/05/13	8	29.79	1.1	30.00	29.70	6.9	19,318	0.04%
2021/05/12	14	29.92	16.7	29.67	30.00	-2.7	19,135	-0.01%
2021/05/11	11	30.75	10	30.71	30.50	1	18,813	0.01%
2021/05/10	5	30.75	18	30.73	31.20	-13	18,683	-0.07%
2021/05/07	5	30.97	3.1	30.95	31.15	1.9	19,015	0.01%
2021/05/06	50	30.89	3	30.70	30.75	47	19,568	0.24%
2021/05/05	7.2	30.92	1.7	30.94	30.80	5.4	20,029	0.03%
2021/05/04	10	31.02	19	30.80	31.15	-9	19,961	-0.05%
2021/05/03	14	31.70	14.1	31.75	31.65	-0.1	19,780	0.00%
2021/04/29	10	32.57	3	32.52	32.70	7	19,586	0.04%
2021/04/28	31	32.64	4	32.63	32.70	27	19,594	0.14%
2021/04/27	5.3	32.74	12	32.61	32.60	-6.7	19,730	-0.03%
2021/04/26	5	32.74	9	32.66	32.80	-4	19,659	-0.02%
2021/04/23	17	32.27	8	32.24	32.45	9	19,574	0.05%
2021/04/22	33.1	32.92	5	32.64	32.55	28.1	19,688	0.14%
2021/04/21	12.2	33.03	13	33.05	33.00	-0.8	19,681	0.00%
2021/04/20	12	33.10	1	33.10	33.10	11	19,604	0.06%
2021/04/19	26	33.08	0	0.00	33.05	26	19,556	0.13%
2021/04/16	45.8	32.99	2	33.00	32.95	43.8	19,469	0.23%
2021/04/15	9	32.85	1	32.75	32.85	8	19,541	0.04%
2021/04/14	11.8	32.83	2.2	33.18	33.00	9.6	19,450	0.05%
2021/04/13	1	33.50	8	33.34	33.15	-7	19,250	-0.04%
2021/04/12	15	33.47	20	33.41	33.40	-5	19,191	-0.03%
2021/04/09	13	33.74	10	33.73	33.70	3	19,040	0.02%
2021/04/08	9	33.60	1	33.60	33.55	8	18,929	0.04%
2021/04/07	26	33.68	19	33.73	33.45	7	18,819	0.04%
2021/04/06	9	33.45	8.1	33.47	33.40	0.9	18,656	0.01%
2021/04/01	4	33.46	12	33.50	33.40	-8	18,698	-0.04%
2021/03/31	30	33.70	25.1	33.79	33.50	4.9	18,637	0.03%
2021/03/30	12	33.57	42	33.74	33.85	-30	18,519	-0.16%
2021/03/29	4	33.23	4	33.41	33.55	0	18,451	0.00%
2021/03/26	1	33.15	9	33.28	33.45	-8	18,397	-0.04%
2021/03/25	65	33.17	30	33.23	33.20	35	18,661	0.19%
2021/03/24	80.1	33.89	16	33.80	33.75	64.1	18,375	0.35%
2021/03/23	15	34.53	10	34.26	34.75	5	17,678	0.03%
2021/03/22	18.1	34.12	90.1	34.08	34.35	-72	17,445	-0.41%
2021/03/19	44	33.95	17	34.00	33.85	27	17,615	0.15%
2021/03/18	12	33.81	34	33.78	33.85	-22	17,268	-0.13%
2021/03/17	5	32.63	10	32.65	32.65	-5	16,685	-0.03%
2021/03/16	5.2	32.58	7	32.61	32.60	-1.8	16,767	-0.01%
2021/03/15	4	32.71	25	32.65	32.60	-21	16,836	-0.12%
2021/03/12	74	32.40	6	32.38	32.40	68	16,874	0.40%
2021/03/11	6	32.20	6.5	32.22	32.25	-0.5	16,894	0.00%
2021/03/10	1	32.20	1	32.15	32.10	0	16,992	0.00%
2021/03/09	0	0.00	6	31.89	32.00	-6	17,174	-0.03%
2021/03/08	3	31.70	1	31.70	31.80	2	17,336	0.01%
2021/03/05	13	31.29	3	31.42	31.65	10	17,400	0.06%
2021/03/04	9	31.05	10	31.20	31.35	-1	17,900	-0.01%
2021/03/03	16.1	31.29	4.1	31.35	31.40	12	17,975	0.07%
2021/03/02	27	31.80	7.2	31.68	31.35	19.8	17,826	0.11%
2021/02/26	4	31.66	64	31.76	32.00	-60	17,634	-0.34%
2021/02/25	9	31.78	11	31.71	31.70	-2	17,263	-0.01%
2021/02/24	4	31.90	8.2	32.12	31.90	-4.2	17,199	-0.02%
2021/02/23	35	31.74	8.2	31.84	31.80	26.9	17,047	0.16%
2021/02/22	2.5	31.35	6.5	31.34	31.30	-4	16,982	-0.02%
2021/02/19	20.1	30.79	3	30.95	31.15	17.1	17,001	0.10%
2021/02/18	8.3	30.83	3.4	30.97	30.80	4.9	17,007	0.03%
2021/02/17	42	31.00	2	30.93	31.00	40	17,080	0.23%
2021/02/05	6	30.80	4	30.84	30.80	2	17,294	0.01%
2021/02/04	15.1	30.78	1	30.70	30.75	14.1	17,281	0.08%
2021/02/03	1.1	31.24	1	31.15	31.10	0.1	17,275	0.00%
2021/02/02	30	31.15	9.7	31.27	31.15	20.3	17,264	0.12%
2021/02/01	9.1	30.81	0	0.00	31.10	9.1	17,212	0.05%
2021/01/29	92.1	31.84	14.1	31.83	31.25	78	17,075	0.46%
2021/01/28	33	32.35	38.3	32.57	32.70	-5.3	16,547	-0.03%
2021/01/27	11	32.15	44.1	32.10	32.35	-33.1	15,969	-0.21%
2021/01/26	50.5	31.21	2.1	31.17	30.85	48.4	15,400	0.31%
2021/01/25	54	30.99	28	31.19	31.20	26	15,324	0.17%
2021/01/22	33.6	30.43	34	30.77	30.70	-0.4	15,169	0.00%
2021/01/21	54	30.01	6	30.10	29.90	48	15,053	0.32%
2021/01/20	118.6	30.44	1.1	30.10	30.00	117.6	15,065	0.78%	大買/鉅額交易
2021/01/19	35	30.88	0.3	30.95	30.75	34.7	14,868	0.23%
2021/01/18	48	30.82	10	30.78	30.65	38	14,940	0.25%
2021/01/15	36	31.38	1	31.10	31.00	35	14,884	0.24%
2021/01/14	17	31.02	22	31.43	31.65	-5	14,880	-0.03%
2021/01/13	57	30.99	7	30.89	30.90	50	14,588	0.34%
2021/01/12	97	30.75	1	30.65	30.85	96	14,473	0.66%
2021/01/11	46	30.81	7	30.79	31.00	39	14,358	0.27%
2021/01/08	6	30.53	8	30.88	31.00	-2	14,310	-0.01%
2021/01/07	7	30.35	8	30.56	30.50	-1	14,310	-0.01%
2021/01/06	41	30.43	13	30.42	30.35	28	14,332	0.20%
2021/01/05	50	30.45	6	30.43	30.50	44	14,261	0.31%
2021/01/04	23	30.84	5	30.99	30.80	18	14,338	0.13%
2020/12/31	9.1	30.94	2	30.90	31.00	7	14,232	0.05%
2020/12/30	19	30.99	23	30.77	31.15	-4	14,284	-0.03%
2020/12/29	3	31.25	0	0.00	30.95	3	14,241	0.02%
2020/12/28	1	30.90	4	30.96	31.05	-3	14,242	-0.02%
2020/12/25	7	30.64	0	0.00	30.55	7	14,281	0.05%
2020/12/24	1	30.40	34	30.51	30.65	-33	14,304	-0.23%
2020/12/23	5	29.94	1	30.00	30.00	4	14,316	0.03%
2020/12/22	9	30.12	3	30.22	30.05	6	14,312	0.04%
2020/12/21	21.1	29.61	47.6	29.57	30.05	-26.5	14,500	-0.18%
2020/12/18	5	30.28	0.1	30.45	30.20	4.9	14,448	0.03%
2020/12/17	33	30.45	1	30.35	30.40	32	14,367	0.22%
2020/12/16	15	30.35	2	30.75	31.05	13	14,155	0.09%
2020/12/15	63.4	30.10	35	30.11	30.05	28.4	14,004	0.20%
2020/12/14	41.1	30.78	14.3	30.77	31.05	26.8	13,637	0.20%
2020/12/11	10	31.29	21.1	31.48	31.60	-11.1	13,407	-0.08%
2020/12/10	14	31.59	4.4	31.53	31.65	9.6	13,431	0.07%
2020/12/09	12.7	32.08	7	32.10	32.15	5.7	13,358	0.04%
2020/12/08	10	31.81	4	31.75	31.80	6	13,298	0.05%
2020/12/07	16	31.40	19	31.44	31.55	-3	13,328	-0.02%
2020/12/04	11	31.15	8	31.14	31.30	3	13,346	0.02%
2020/12/03	23	31.20	41	31.16	31.30	-18	13,311	-0.14%
2020/12/02	27.4	31.28	11.1	31.17	31.45	16.3	13,065	0.12%
2020/12/01	66	30.54	12	30.74	30.65	54	12,992	0.42%
2020/11/30	32	31.00	4	30.81	29.85	28	12,941	0.22%
2020/11/27	14	30.71	12	30.72	30.95	2	12,362	0.02%
2020/11/26	4	30.11	0	0.00	30.30	4	12,214	0.03%
2020/11/25	13	30.16	7	30.16	30.05	6	12,470	0.05%
2020/11/24	9	30.16	10	30.14	30.25	-1	12,502	-0.01%
2020/11/23	19	30.16	3.1	30.25	30.10	15.9	12,574	0.13%
2020/11/20	10.3	30.00	5	29.95	30.05	5.3	12,639	0.04%
2020/11/19	10	30.01	0	0.00	29.95	10	13,095	0.08%
2020/11/18	8	30.10	6	30.13	30.15	2	13,270	0.02%
2020/11/17	0	0.00	3	30.17	30.30	-3	13,303	-0.02%
2020/11/16	3.2	30.19	3	30.23	30.40	0.2	13,666	0.00%
2020/11/13	11	30.14	40	29.60	30.30	-29	13,937	-0.21%
2020/11/12	1	29.50	0	0.00	29.20	1	13,711	0.01%
2020/11/11	3	29.18	0	0.00	29.45	3	13,805	0.02%
2020/11/10	9	29.33	7	29.46	29.15	2	13,896	0.01%
2020/11/09	13	29.25	23.5	29.30	29.50	-10.5	14,204	-0.07%
2020/11/06	6	29.17	0	0.00	29.15	6	14,334	0.04%
2020/11/05	1	29.30	10	29.38	29.10	-9	14,507	-0.06%
2020/11/04	9.3	28.88	0	0.00	29.00	9.3	14,677	0.06%
2020/11/03	1	28.55	0	0.00	28.75	1	14,804	0.01%
2020/11/02	5	28.26	0	0.00	28.35	5	14,923	0.03%
2020/10/30	41	28.67	10	28.60	28.50	31	15,195	0.20%
2020/10/29	34.2	28.75	2	28.70	28.70	32.2	15,516	0.21%
2020/10/28	23.4	29.26	6	29.42	29.15	17.4	15,648	0.11%
2020/10/27	9	29.05	2.2	29.05	29.00	6.8	15,788	0.04%
2020/10/26	13	29.43	38	29.27	29.30	-25	15,965	-0.16%
2020/10/23	1	28.95	6	28.95	28.85	-5	15,965	-0.03%
2020/10/22	22.1	28.50	10	28.60	28.75	12.1	16,121	0.07%
2020/10/21	20	28.84	0.1	28.80	28.55	19.9	16,129	0.12%
2020/10/20	5	28.74	18	28.94	28.95	-13	16,591	-0.08%
2020/10/19	8	28.80	8	28.82	28.80	0	17,134	0.00%
2020/10/16	33	29.03	8	28.91	28.80	25	17,377	0.14%
2020/10/15	13	29.34	24	29.43	29.10	-11	17,940	-0.06%
2020/10/14	4	29.08	31	29.17	29.05	-27	18,796	-0.14%
2020/10/13	22	28.64	7	28.64	28.70	15	19,194	0.08%
2020/10/12	43	29.06	13	28.95	28.85	30	19,999	0.15%
2020/10/08	6	29.43	7	29.67	29.70	-1	20,058	0.00%
2020/10/07	9	29.34	6	29.50	29.35	3	20,337	0.01%
2020/10/06	13	29.72	5	29.75	29.75	8	20,617	0.04%
2020/10/05	5	29.55	10	29.90	29.55	-5	20,907	-0.02%
2020/09/30	22.1	29.89	6	30.15	29.80	16.1	21,182	0.08%
2020/09/29	3.4	29.31	0	0.00	29.40	3.4	21,694	0.02%
2020/09/28	1	29.65	2	29.70	29.70	-1	22,677	0.00%
2020/09/25	12	29.14	11	29.15	29.15	1	23,163	0.00%
2020/09/24	19	29.12	6	29.47	28.85	13	23,278	0.06%
2020/09/23	13	29.93	27	30.09	29.95	-14	23,293	-0.06%
2020/09/22	5	29.08	2	29.13	29.10	3	23,223	0.01%
2020/09/21	17	29.56	0	0.00	29.50	17	23,384	0.07%
2020/09/18	2	29.73	10	29.70	29.85	-8	23,772	-0.03%
2020/09/17	24	29.78	4	30.00	29.65	20	24,067	0.08%
2020/09/16	16	30.17	19	30.48	30.10	-3	24,572	-0.01%
2020/09/15	16	29.79	1	29.95	29.75	15	24,802	0.06%
2020/09/14	8	29.66	8	30.06	30.10	0	25,480	0.00%
2020/09/11	12	29.59	12	29.94	29.90	0	26,124	0.00%
2020/09/10	29	30.03	4	30.16	29.80	25	26,381	0.09%
2020/09/09	17	30.12	23	30.25	30.45	-6	26,211	-0.02%
2020/09/08	2.1	30.80	1	30.75	30.70	1.1	26,220	0.00%
2020/09/04	6	30.95	18	31.45	31.75	-12	26,490	-0.05%
2020/09/03	2	31.78	5	31.90	31.70	-3	26,531	-0.01%
2020/09/02	0	0.00	1	32.00	32.25	-1	26,768	0.00%
2020/09/01	3	32.25	3	32.37	32.35	0	26,957	0.00%
2020/08/31	2	32.05	0	0.00	31.90	2	26,976	0.01%
2020/08/28	4	32.48	0	0.00	32.60	4	26,817	0.01%
2020/08/27	3	33.18	11	33.10	33.15	-8	26,914	-0.03%
2020/08/26	11	33.50	6	33.61	33.60	5	26,905	0.02%
2020/08/25	7	33.53	34	33.50	34.00	-27	26,848	-0.10%
2020/08/24	3	32.02	9	32.63	32.60	-6	26,739	-0.02%
2020/08/21	11	31.27	3	31.15	31.30	8	26,576	0.03%
2020/08/20	22	31.18	66	30.97	30.90	-44	26,599	-0.17%
2020/08/19	51	33.13	35.3	32.78	32.40	15.7	26,146	0.06%
2020/08/18	33	34.11	2	34.35	33.90	31	25,677	0.12%
2020/08/17	7	34.40	7	34.43	34.50	0	25,642	0.00%
2020/08/14	3	34.98	3.4	34.90	34.75	-0.4	25,563	0.00%
2020/08/13	28	35.15	7	35.11	34.85	21	25,531	0.08%
2020/08/12	2	34.05	8	34.51	34.70	-6	25,390	-0.02%
2020/08/11	6	34.05	11	34.14	34.00	-5	25,355	-0.02%
2020/08/10	6	34.20	8	34.72	34.50	-2	25,399	-0.01%
2020/08/07	6	35.06	40	35.01	34.90	-34	25,411	-0.13%
2020/08/06	5	34.54	5.2	34.65	34.95	-0.2	25,295	0.00%
2020/08/05	10	35.16	5	35.12	34.90	5	25,235	0.02%
2020/08/04	5	34.88	22	34.70	35.00	-17	24,978	-0.07%
2020/08/03	23	33.83	2	33.85	33.85	21	24,798	0.08%
2020/07/31	1	34.60	31	34.92	34.50	-30	24,671	-0.12%
2020/07/30	9	34.32	16	34.52	34.60	-7	24,446	-0.03%
2020/07/29	0	0.00	6.1	33.92	33.80	-6.1	24,306	-0.03%
2020/07/28	3	33.60	2	33.50	33.25	1	24,304	0.00%
2020/07/27	18	33.24	15	33.55	33.25	3	24,479	0.01%
2020/07/24	84	34.45	13	34.73	34.10	71	24,440	0.29%
2020/07/23	64	35.52	22	35.49	35.60	42	23,976	0.18%
2020/07/22	17	34.25	4.1	34.28	34.25	12.9	23,476	0.06%
2020/07/21	17	33.94	17	33.72	33.90	0	23,295	0.00%
2020/07/20	31	32.71	25	33.06	32.95	6	22,719	0.03%
2020/07/17	12	35.60	11	35.60	35.80	1	21,717	0.00%
2020/07/16	15.5	35.85	16	35.60	36.00	-0.5	21,458	0.00%
2020/07/15	5	34.09	4	33.99	34.05	1	20,700	0.00%
2020/07/14	10	33.87	11	34.03	34.10	-1	20,543	0.00%
2020/07/13	16.5	33.62	21	33.92	34.20	-4.5	20,361	-0.02%
2020/07/10	7.1	32.85	3	32.85	32.55	4.1	20,175	0.02%
2020/07/09	11	33.88	6.2	33.68	33.40	4.8	20,251	0.02%
2020/07/08	29	33.40	15	33.26	33.45	14	19,957	0.07%
2020/07/07	43	35.26	16.3	35.00	34.50	26.7	19,252	0.14%
2020/07/06	23	38.30	36.3	38.10	38.65	-13.3	18,297	-0.07%
2020/07/03	18	37.19	22	37.39	37.20	-4	17,841	-0.02%
2020/07/02	50	37.10	2	36.68	37.15	48	17,796	0.27%
2020/07/01	7	36.85	7.1	36.85	36.80	-0.1	17,701	0.00%
2020/06/30	4	35.86	7.1	35.83	35.80	-3.1	17,522	-0.02%
2020/06/29	2	35.35	8	35.47	35.65	-6	17,474	-0.03%
2020/06/24	4	36.00	15.7	35.92	35.65	-11.7	17,243	-0.07%
2020/06/23	6	35.91	16	35.94	36.00	-10	17,191	-0.06%
2020/06/22	5	34.94	17	34.97	34.80	-12	17,223	-0.07%
2020/06/19	11	34.77	30	34.82	34.65	-19	16,876	-0.11%
2020/06/18	27	33.82	33	33.67	34.00	-6	16,268	-0.04%
2020/06/17	12	32.23	53.1	32.20	32.25	-41.1	15,614	-0.26%
2020/06/16	0	0.00	3	31.40	31.45	-3	15,581	-0.02%
2020/06/15	3	31.42	9	31.21	31.10	-6	15,850	-0.04%
2020/06/12	3	30.28	0	0.00	30.70	3	15,963	0.02%
2020/06/11	5	31.63	4	31.44	30.65	1	16,131	0.01%
2020/06/10	1	31.40	1	31.50	31.45	0	16,046	0.00%
2020/06/09	11	31.19	17	31.13	31.15	-6	16,115	-0.04%
2020/06/08	3	30.43	8.7	30.27	30.45	-5.7	16,095	-0.04%
2020/06/05	0	0.00	2	29.95	29.80	-2	15,920	-0.01%
2020/06/04	0	0.00	1	29.85	29.85	-1	15,885	-0.01%
2020/06/03	1	29.60	6	29.55	29.55	-5	15,994	-0.03%
2020/06/02	2	29.10	3	29.20	29.15	-1	15,975	-0.01%
2020/06/01	0.2	28.85	0.1	28.85	29.00	0.1	15,911	0.00%
2020/05/29	2	28.20	3	28.15	28.60	-1	15,862	-0.01%
2020/05/28	3	28.60	2	28.68	28.50	1	15,593	0.01%
2020/05/27	0	0.00	1.5	28.48	28.60	-1.5	15,671	-0.01%
2020/05/26	1	28.20	0	0.00	28.20	1	15,660	0.01%
2020/05/25	2	28.13	3	27.93	28.20	-1	15,661	-0.01%
2020/05/22	0	0.00	1	28.10	28.40	-1	15,642	-0.01%
2020/05/21	1	28.35	10	28.37	28.35	-9	15,516	-0.06%
2020/05/20	2	28.23	1	28.35	28.15	1	15,471	0.01%
2020/05/19	0	0.00	1	28.30	28.30	-1	15,304	-0.01%
2020/05/18	3	27.58	56.6	27.77	27.55	-53.6	15,109	-0.35%
2020/05/15	52	28.29	4	28.06	28.10	48	14,963	0.32%
2020/05/14	0	0.00	8	27.83	27.95	-8	14,826	-0.05%
2020/05/11	0.7	27.80	0	0.00	27.80	0.7	14,438	0.00%
2020/05/08	2	27.43	0	0.00	27.45	2	14,348	0.01%
2020/05/05	0.5	27.75	5	27.85	27.75	-4.5	14,084	-0.03%
2020/05/04	11.9	27.64	7	27.76	27.85	4.9	14,076	0.03%
2020/04/30	5	27.90	3	28.05	28.25	2	14,023	0.01%
2020/04/29	0	0.00	19	27.43	27.70	-19	13,812	-0.14%
2020/04/28	1	26.90	4	26.73	26.90	-3	13,693	-0.02%
2020/04/27	0.1	26.50	2.1	26.48	26.50	-2	14,075	-0.01%
2020/04/23	0	0.00	5	25.83	26.00	-5	14,093	-0.04%
2020/04/22	3	25.48	2	25.50	25.55	1	14,082	0.01%
2020/04/21	14	25.43	2	25.65	25.30	12	14,140	0.08%
2020/04/20	5	26.01	0	0.00	26.00	5	14,000	0.04%
2020/04/17	0	0.00	10	26.40	26.05	-10	13,943	-0.07%
2020/04/16	7	26.07	0	0.00	26.20	7	13,857	0.05%
2020/04/15	6	26.47	1	26.35	26.50	5	13,799	0.04%
2020/04/14	4	26.80	3	26.43	26.70	1	13,667	0.01%
2020/04/13	0	0.00	2	25.38	25.65	-2	13,389	-0.01%
2020/04/10	0	0.00	1	25.25	25.25	-1	13,364	-0.01%
2020/04/09	5	25.19	11	25.15	25.05	-6	13,461	-0.04%
2020/04/08	5	25.19	1	25.15	25.10	4	13,400	0.03%
2020/04/07	11	25.34	0	0.00	25.20	11	13,319	0.08%
2020/04/06	14	25.06	23	25.39	25.15	-9	13,189	-0.07%
2020/04/01	3	24.30	2	24.48	24.40	1	12,942	0.01%
2020/03/31	0	0.00	2	24.25	24.50	-2	12,762	-0.02%
2020/03/30	1	23.85	1	23.80	23.85	0	12,531	0.00%
2020/03/27	10	24.15	6	24.19	23.75	4	12,401	0.03%
2020/03/26	15.1	24.18	13	24.00	24.00	2.1	12,097	0.02%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	4	20.76	21.10	-4	11,524	-0.03%
2020/03/23	3	19.22	0	0.00	19.20	3	11,424	0.03%
2020/03/20	3	20.12	0	0.00	20.40	3	11,436	0.03%
2020/03/19	5	18.91	1	19.00	18.65	4	11,212	0.04%
2020/03/18	5	20.38	1	20.75	20.10	4	10,953	0.04%
2020/03/17	18	21.02	0	0.00	20.80	18	10,800	0.17%
2020/03/16	3	22.43	4	22.86	22.15	-1	10,897	-0.01%
2020/03/13	9	22.14	6.1	22.16	23.00	2.9	10,808	0.03%
2020/03/12	9	23.39	3	23.70	23.65	6	10,546	0.06%
2020/03/11	2	24.90	2	24.70	24.70	0	10,399	0.00%
2020/03/10	0	0.00	6	24.87	25.05	-6	10,345	-0.06%
2020/03/09	5	25.31	11	25.54	25.30	-6	10,423	-0.06%
2020/03/06	13	26.42	0	0.00	26.25	13	10,701	0.12%
2020/03/05	0	0.00	1	27.30	27.20	-1	10,607	-0.01%
2020/03/03	1	27.00	18	27.07	26.90	-17	10,713	-0.16%
2020/03/02	6	26.63	1	26.45	26.55	5	10,732	0.05%
2020/02/26	3	27.00	0	0.00	27.10	3	10,759	0.03%
2020/02/25	10	27.20	40	27.19	27.25	-30	10,791	-0.28%
2020/02/24	6	27.41	0	0.00	27.45	6	10,898	0.06%
2020/02/20	0	0.00	0.1	28.00	28.10	-0.1	11,198	0.00%
2020/02/19	0	0.00	2	28.13	28.10	-2	11,376	-0.02%
2020/02/18	0	0.00	2	27.85	27.85	-2	11,906	-0.02%
2020/02/17	4	27.69	3	27.85	27.60	1	12,063	0.01%
2020/02/14	1	28.30	0	0.00	28.30	1	12,350	0.01%
2020/02/12	0	0.00	1	28.20	28.25	-1	12,603	-0.01%
2020/02/11	1	27.95	0	0.00	28.00	1	12,951	0.01%
2020/02/10	0	0.00	33	27.67	27.95	-33	13,055	-0.25%
2020/02/07	3	28.30	0	28.10	28.25	3	13,396	0.02%
2020/02/06	2	28.10	4	28.19	28.25	-2	13,598	-0.01%
2020/02/05	9	27.88	0	0.00	27.80	9	13,831	0.07%
2020/02/04	3	27.25	20	27.65	28.00	-17	13,873	-0.12%
2020/02/03	7	26.84	11	26.75	27.00	-4	14,180	-0.03%
2020/01/31	5	27.55	1	27.20	27.25	4	14,150	0.03%
2020/01/30	19	27.16	27	27.23	27.20	-8	14,227	-0.06%
2020/01/20	3	29.25	11.6	29.44	29.40	-8.6	13,968	-0.06%
2020/01/17	3	29.15	11	29.30	29.30	-8	14,035	-0.06%
2020/01/16	2	28.70	0	0.00	28.90	2	14,048	0.01%
2020/01/15	0	0.00	2	29.18	28.90	-2	14,243	-0.01%
2020/01/14	1	28.55	0	0.00	28.85	1	14,230	0.01%
2020/01/13	0	0.00	0.3	28.65	28.75	-0.3	14,328	0.00%
2020/01/09	5	28.45	3	28.62	28.70	2	14,426	0.01%
2020/01/08	4	28.16	12	28.17	28.10	-8	14,552	-0.05%
2020/01/07	0	0.00	3.1	28.32	28.50	-3.1	14,568	-0.02%
2020/01/06	1	28.10	0	0.00	28.00	1	14,593	0.01%
2020/01/03	8	28.47	6	28.34	28.30	2	14,687	0.01%
2020/01/02	9	28.39	0	0.00	28.40	9	14,707	0.06%
2019/12/31	1	28.35	0	28.35	28.35	1	14,712	0.01%
2019/12/30	4	28.65	20	28.61	28.60	-16	14,838	-0.11%
2019/12/27	1	28.80	1	28.80	28.90	0	14,891	0.00%
2019/12/26	1	28.90	5	28.85	28.90	-4	14,936	-0.03%
2019/12/24	1	28.90	0	0.00	28.70	1	15,224	0.01%
2019/12/23	0	0.00	3	29.45	29.15	-3	15,260	-0.02%
2019/12/20	0	0.00	12	29.90	29.50	-12	15,401	-0.08%
2019/12/19	0.2	29.60	1.6	29.60	29.75	-1.4	15,800	-0.01%
2019/12/18	5	29.80	2	29.85	29.85	3	16,361	0.02%
2019/12/17	3	29.60	7.4	29.56	29.80	-4.4	16,488	-0.03%
2019/12/16	11	29.85	7	29.34	29.30	4	16,446	0.02%
2019/12/13	11	29.79	13.1	29.80	29.85	-2.1	16,464	-0.01%
2019/12/12	0	0.00	19	29.77	29.60	-19	16,528	-0.11%
2019/12/11	13	29.59	27	29.96	29.50	-14	16,473	-0.08%
2019/12/10	1	29.35	6.1	29.23	29.45	-5.1	16,087	-0.03%
2019/12/09	0	0.00	1.4	29.12	29.20	-1.4	16,067	-0.01%
2019/12/06	15	29.17	3.3	29.19	29.20	11.7	16,193	0.07%
2019/12/05	9	29.03	5	29.02	29.00	4	16,010	0.02%
2019/12/04	1	28.90	6	28.97	29.00	-5	16,134	-0.03%
2019/12/03	19	28.55	47.2	28.91	28.90	-28.2	16,043	-0.18%
2019/12/02	5	27.90	2.2	27.38	27.80	2.8	15,582	0.02%
2019/11/29	39.5	27.91	17	27.78	27.70	22.5	15,501	0.15%
2019/11/28	4	28.60	1	28.70	28.55	3	15,398	0.02%
2019/11/27	1	28.55	15	28.74	29.00	-14	15,720	-0.09%
2019/11/26	2	28.85	0	0.00	28.90	2	15,593	0.01%
2019/11/25	3	29.10	0	0.00	28.95	3	15,329	0.02%
2019/11/22	8	29.17	13	29.20	29.20	-5	15,395	-0.03%
2019/11/21	9	28.96	3	28.95	29.10	6	15,428	0.04%
2019/11/20	5	29.33	10	29.38	29.40	-5	15,357	-0.03%
2019/11/19	8	29.00	12	29.16	29.25	-4	15,375	-0.03%
2019/11/18	0	0.00	14	28.98	29.00	-14	15,283	-0.09%
2019/11/15	23	28.70	42	28.91	28.65	-19	15,348	-0.12%
2019/11/14	0	0.00	6.1	28.45	28.45	-6.1	14,816	-0.04%
2019/11/13	15	28.28	10	28.32	28.15	5	14,716	0.03%
2019/11/12	11	27.88	0	0.00	27.80	11	14,432	0.08%
2019/11/11	10	28.05	0	0.00	27.90	10	14,370	0.07%
2019/11/08	1	28.40	19.1	28.18	28.35	-18.1	14,454	-0.12%
2019/11/07	13	27.46	0	0.00	27.40	13	14,066	0.09%
2019/11/06	10	27.20	21	27.10	27.25	-11	13,955	-0.08%
2019/11/05	3	27.85	4	28.28	27.85	-1	13,638	-0.01%
2019/11/04	25	28.15	13.4	28.21	28.40	11.6	13,530	0.09%
2019/11/01	2.9	27.94	10	27.95	28.00	-7.1	13,342	-0.05%
2019/10/31	6	27.98	25	27.89	27.95	-19	13,405	-0.14%
2019/10/30	12	27.45	19	27.58	27.45	-7	13,076	-0.05%
2019/10/29	6.2	27.42	7	27.49	27.40	-0.8	13,054	-0.01%
2019/10/28	8	27.72	8	27.91	27.80	0	12,961	0.00%
2019/10/25	3	27.37	7.1	27.37	27.50	-4.1	12,842	-0.03%
2019/10/24	1	27.30	4	27.29	27.35	-3	12,854	-0.02%
2019/10/23	16	27.21	41.1	27.29	27.20	-25.1	12,839	-0.20%
2019/10/22	3	26.85	6	26.92	26.85	-3	12,684	-0.02%
2019/10/21	0	0.00	5	26.71	26.70	-5	12,887	-0.04%
2019/10/18	8	26.35	0.2	26.20	26.35	7.8	13,179	0.06%
2019/10/17	2	26.45	3	26.48	26.50	-1	13,667	-0.01%
2019/10/16	1	26.45	9.1	26.47	26.50	-8.1	13,844	-0.06%
2019/10/15	25	26.20	4	26.20	26.20	21	13,844	0.15%
2019/10/14	1.3	26.34	4	26.28	26.30	-2.7	13,859	-0.02%
2019/10/09	6	26.30	4	26.28	26.10	2	13,797	0.01%
2019/10/08	0	0.00	24	26.21	26.25	-24	13,737	-0.17%
2019/10/07	7.5	26.18	1	26.25	26.20	6.5	13,745	0.05%
2019/10/04	10	26.40	10	26.08	26.15	0	13,782	0.00%
2019/10/03	5	25.83	2	25.65	25.90	3	13,608	0.02%
2019/10/02	5	25.50	1	25.60	25.50	4	13,621	0.03%
2019/10/01	0	0.00	12	25.66	25.70	-12	13,533	-0.09%
2019/09/27	23	25.26	67	25.06	25.05	-44	13,417	-0.33%
2019/09/26	4	25.95	102	26.00	26.00	-98	13,272	-0.74%	大賣/
2019/09/25	6	26.13	0.1	26.05	26.20	5.9	13,181	0.04%
2019/09/24	21	26.60	21	26.39	26.10	0	13,081	0.00%
2019/09/23	2	26.25	6.3	25.89	26.00	-4.3	12,571	-0.03%
2019/09/19	9	25.23	112	25.25	25.15	-103	11,799	-0.87%	大賣/鉅額交易
2019/09/18	50.9	25.05	4	25.11	25.15	46.9	11,715	0.40%
2019/09/17	10	24.90	6	24.93	24.90	4	11,552	0.03%
2019/09/16	1	24.50	2	24.23	24.50	-1	11,464	-0.01%
2019/09/12	11	24.93	1	24.65	24.60	10	11,424	0.09%
2019/09/11	3	25.10	10.3	25.00	24.95	-7.3	11,491	-0.06%
2019/09/10	0	0.00	7	25.10	25.10	-7	11,467	-0.06%
2019/09/09	2	25.00	6	24.94	25.00	-4	11,287	-0.04%
2019/09/06	3	24.98	8	25.04	25.00	-5	11,269	-0.04%
2019/09/05	41	24.88	0	0.00	24.85	41	11,122	0.37%
2019/09/02	5	24.86	0	0.00	24.80	5	11,532	0.04%
2019/08/30	15	24.83	41	24.79	24.90	-26	11,450	-0.23%
2019/08/27	55	24.55	1	24.50	24.40	54	11,426	0.47%
2019/08/26	0	0.00	4	24.09	24.30	-4	12,069	-0.03%
2019/08/23	0	0.00	0.2	24.40	24.50	-0.2	11,948	0.00%
2019/08/22	1	24.35	5	24.50	24.55	-4	11,966	-0.03%
2019/08/21	0	0.00	2	24.25	24.35	-2	12,028	-0.02%
2019/08/20	0	0.00	9	24.16	24.25	-9	11,908	-0.08%
2019/08/19	1	23.75	3	23.65	23.70	-2	11,779	-0.02%
2019/08/16	0.8	23.60	80	23.46	23.60	-79.2	11,818	-0.67%
2019/08/15	2	23.13	5.1	23.30	23.50	-3.1	11,715	-0.03%
2019/08/14	3	23.55	3	23.65	23.55	0	11,736	0.00%
2019/08/13	3	23.10	9	23.21	23.35	-6	11,695	-0.05%
2019/08/12	1	22.50	0	0.00	22.50	1	11,628	0.01%
2019/08/07	1	22.30	0	0.00	22.30	1	11,897	0.01%
2019/08/06	2	22.10	0	0.00	22.30	2	12,198	0.02%
2019/08/05	1	22.45	1	22.60	22.45	0	12,441	0.00%
2019/08/02	11.6	22.81	10	22.70	22.80	1.6	12,476	0.01%
2019/08/01	7	23.20	6	23.20	23.25	1	12,473	0.01%
2019/07/31	7	23.45	0	0.00	23.30	7	12,473	0.06%
2019/07/30	2	23.60	0	0.00	23.55	2	12,454	0.02%
2019/07/29	3	23.15	11.1	23.22	23.45	-8.1	12,455	-0.06%
2019/07/26	7	23.47	2.3	23.45	23.40	4.7	12,371	0.04%
2019/07/25	10	24.00	10	24.05	23.85	0	12,380	0.00%
2019/07/24	1	24.25	3	24.50	24.15	-2	12,430	-0.02%
2019/07/23	2	24.35	2	24.30	24.40	0	12,412	0.00%
2019/07/22	90	23.80	0	0.00	23.70	90	12,132	0.74%
2019/07/19	12	25.35	7.1	25.40	25.30	4.9	11,735	0.04%
2019/07/18	9	25.08	3.1	25.18	25.10	5.9	11,203	0.05%
2019/07/17	1	25.00	0	0.00	25.00	1	11,151	0.01%
2019/07/16	0	0.00	18	25.15	25.15	-18	11,174	-0.16%
2019/07/15	0	0.00	2	25.10	25.05	-2	11,285	-0.02%
2019/07/12	0	0.00	2	25.08	25.05	-2	11,573	-0.02%
2019/07/11	10	24.90	0	0.00	24.90	10	11,869	0.08%
2019/07/10	1	24.40	0	0.00	24.75	1	12,204	0.01%
2019/07/09	8	24.43	6	24.37	24.35	2	12,318	0.02%
2019/07/08	0	0.00	1	24.45	24.50	-1	12,482	-0.01%
2019/07/05	2	24.15	0	0.00	24.15	2	12,679	0.02%
2019/07/03	0	0.00	1	24.15	24.15	-1	13,292	-0.01%
2019/07/02	2	24.13	0	0.00	24.15	2	13,840	0.01%
2019/07/01	1	24.30	0	0.00	24.30	1	14,354	0.01%
2019/06/24	0	0.00	12	24.07	24.00	-12	17,063	-0.07%
2019/06/21	0	0.00	3	24.05	23.95	-3	18,037	-0.02%
2019/06/20	1	23.90	5	24.10	23.95	-4	18,336	-0.02%
2019/06/19	0	0.00	1	23.85	24.05	-1	18,417	-0.01%
2019/06/17	1	23.70	0	0.00	23.60	1	18,325	0.01%
2019/06/13	1	23.70	0	0.00	23.75	1	18,569	0.01%
2019/06/12	1	23.90	8	23.78	23.90	-7	18,891	-0.04%
2019/06/11	0	0.00	1	23.90	23.80	-1	18,974	-0.01%
2019/06/10	4	24.10	4	23.90	24.10	0	18,880	0.00%
2019/06/05	0	0.00	10	22.73	22.95	-10	18,424	-0.05%
2019/06/04	4	22.39	0	0.00	22.45	4	18,383	0.02%
2019/06/03	0	0.00	1	22.45	22.15	-1	18,382	-0.01%
2019/05/31	14	22.32	3	22.37	22.50	11	18,145	0.06%
2019/05/29	1	23.10	0	0.00	23.10	1	17,420	0.01%
2019/05/27	1	22.95	1	23.00	23.05	0	17,195	0.00%
2019/05/23	1	22.80	5	22.75	23.10	-4	17,142	-0.02%
2019/05/21	1	23.00	11	22.99	22.95	-10	17,077	-0.06%
2019/05/20	4	22.68	3	22.70	22.65	1	16,949	0.01%
2019/05/17	0	0.00	1	22.65	22.55	-1	16,891	-0.01%
2019/05/16	4	23.00	2	23.00	23.00	2	16,731	0.01%
2019/05/15	1	23.55	2	23.40	23.50	-1	16,585	-0.01%
2019/05/14	4	22.70	1	23.20	23.20	3	16,539	0.02%
2019/05/13	3	23.40	0	0.00	23.05	3	16,265	0.02%
2019/05/10	0	0.00	1	24.30	24.55	-1	15,941	-0.01%
2019/05/09	3	24.68	24	24.81	24.55	-21	15,889	-0.13%
2019/05/08	0	0.00	1	25.25	25.45	-1	15,766	-0.01%
2019/05/06	0	0.00	1	25.05	24.90	-1	16,503	-0.01%
2019/05/02	3	25.67	1	25.75	25.55	2	16,404	0.01%
2019/04/30	0	0.00	7	25.60	25.60	-7	16,271	-0.04%
2019/04/29	0	0.00	21	24.92	24.95	-21	16,103	-0.13%
2019/04/26	2	25.10	1	25.40	25.25	1	16,098	0.01%
2019/04/25	3	25.42	2	25.25	25.35	1	16,093	0.01%
2019/04/24	81	25.27	32	25.13	25.25	49	16,042	0.31%
2019/04/23	2.7	24.80	21	24.85	25.25	-18.3	16,059	-0.11%
2019/04/22	8	25.33	8	25.15	25.15	0	15,843	0.00%
2019/04/19	3.6	25.40	5	25.30	25.35	-1.4	15,637	-0.01%
2019/04/18	6	25.93	7	25.78	25.70	-1	15,442	-0.01%
2019/04/17	7	25.75	10	25.85	25.75	-3	15,131	-0.02%
2019/04/16	0	0.00	1	25.95	26.00	-1	14,747	-0.01%
2019/04/15	5	25.45	0	0.00	25.45	5	14,327	0.03%
2019/04/12	1	25.25	17	25.29	25.20	-16	14,136	-0.11%
2019/04/11	1	25.25	4.1	25.28	25.25	-3.1	13,960	-0.02%
2019/04/10	17	25.00	11	25.00	25.15	6	13,627	0.04%
2019/04/09	3	24.90	7	24.94	24.90	-4	13,305	-0.03%
2019/04/08	14	25.03	24	25.09	25.10	-10	12,986	-0.08%
2019/04/03	56	24.58	16.1	24.49	24.60	39.9	12,377	0.32%
2019/04/02	14.6	24.06	2.4	24.04	24.15	12.2	11,849	0.10%
2019/04/01	1	23.90	22	23.94	23.95	-21	11,455	-0.18%
2019/03/29	10	23.81	5	23.75	23.70	5	11,079	0.04%
2019/03/28	7	23.71	10	23.76	23.75	-3	10,799	-0.03%
2019/03/27	41	23.77	69.4	23.82	23.75	-28.4	10,385	-0.27%
2019/03/26	21	22.84	24.1	22.85	22.95	-3.1	8,924	-0.03%
2019/03/25	9	21.93	4	22.06	22.25	5	7,985	0.06%
2019/03/22	5	21.71	0	0.00	21.75	5	7,552	0.07%
2019/03/21	2	21.50	0	0.00	21.50	2	7,375	0.03%
2019/03/20	1	21.35	1	21.45	21.45	0	7,320	0.00%
2019/03/19	1	21.30	4	21.40	21.40	-3	7,288	-0.04%
2019/03/18	1	21.10	0.1	21.10	21.10	0.9	7,127	0.01%
2019/03/15	5	20.82	0.3	20.90	20.70	4.7	7,122	0.07%
2019/03/14	1	21.40	0	0.00	21.20	1	6,784	0.01%
2019/03/11	1	20.65	10	20.60	20.65	-9	6,805	-0.13%
2019/03/08	12	20.74	1	20.70	20.65	11	6,954	0.16%
2019/03/07	1	21.00	10	21.00	21.00	-9	6,980	-0.13%
2019/03/05	2	21.23	0	0.00	21.20	2	7,029	0.03%
2019/03/04	3	21.08	19	20.95	21.25	-16	7,118	-0.22%
2019/02/27	2	21.25	0	0.00	21.35	2	7,021	0.03%
2019/02/26	2	21.30	3	21.40	21.30	-1	6,949	-0.01%
2019/02/22	1	21.15	46	21.25	21.30	-45	6,911	-0.65%
2019/02/21	2	21.23	10	21.15	21.15	-8	6,981	-0.11%
2019/02/20	5.1	21.15	5	21.15	21.20	0.1	7,015	0.00%
2019/02/18	1	21.00	0	0.00	21.10	1	7,180	0.01%
2019/02/15	0	0.00	1	21.15	21.00	-1	7,222	-0.01%
2019/02/14	1	21.10	0	0.00	21.00	1	7,261	0.01%
2019/02/13	0	0.00	6	21.23	21.15	-6	7,309	-0.08%
2019/02/12	5	21.16	0	0.00	21.10	5	7,220	0.07%
2019/02/11	5	21.35	0	0.00	21.30	5	7,158	0.07%
2019/01/30	0	0.00	8	21.12	21.10	-8	7,106	-0.11%
2019/01/28	20	21.31	2	21.05	21.30	18	7,115	0.25%
2019/01/25	0	0.00	13	21.20	21.30	-13	7,064	-0.18%
2019/01/23	0.8	20.00	0	0.00	20.00	0.8	6,466	0.01%
2019/01/22	0	0.00	1	19.95	20.00	-1	6,447	-0.02%
2019/01/21	2	20.10	0	0.00	20.00	2	6,511	0.03%
2019/01/18	0.4	20.05	2	20.08	20.10	-1.7	6,609	-0.02%
2019/01/17	1	19.75	3	19.80	19.80	-2	6,717	-0.03%
2019/01/15	5	19.46	5	19.60	19.70	0	6,793	0.00%
2019/01/14	0.2	19.35	0	0.00	19.40	0.2	6,741	0.00%
2019/01/11	1	19.35	0	0.00	19.35	1	6,793	0.01%
2019/01/09	0	0.00	3	19.40	19.40	-3	6,802	-0.04%
2019/01/08	0.2	19.00	0	0.00	19.00	0.2	6,849	0.00%
2019/01/07	0	0.00	3	19.15	19.15	-3	6,925	-0.04%
2019/01/04	0	0.00	15	18.80	18.75	-15	7,115	-0.21%
2019/01/02	1	19.30	0	0.00	18.90	1	7,684	0.01%
2018/12/27	0	18.95	0	0.00	18.95	0	8,246	0.00%
2018/12/26	0	0.00	2	18.75	18.80	-2	8,352	-0.02%
2018/12/25	3.2	18.91	0	0.00	18.75	3.2	8,407	0.04%
2018/12/24	0	0.00	3	19.40	19.25	-3	8,467	-0.04%
2018/12/22	5	18.70	0	0.00	18.70	5	8,431	0.06%
2018/12/21	1	18.60	0	0.00	18.60	1	8,569	0.01%
2018/12/20	10	18.70	0	0.00	18.75	10	8,538	0.12%
2018/12/19	0	0.00	9	18.87	18.80	-9	8,549	-0.11%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/17	2	19.10	1	19.15	19.10	1	8,654	0.01%
2018/12/13	1	19.10	0	0.00	19.25	1	8,785	0.01%
2018/12/12	2	18.85	1	19.00	19.10	1	9,116	0.01%
2018/12/11	5	18.70	0	0.00	18.60	5	9,268	0.05%
2018/12/07	0.2	19.15	0	0.00	19.10	0.2	9,415	0.00%
2018/12/06	6	19.04	0	0.00	19.00	6	9,480	0.06%
2018/12/05	3	19.70	3	19.80	19.70	0	9,434	0.00%
2018/12/04	2.1	20.10	3	20.10	20.15	-0.9	9,642	-0.01%
2018/12/03	0	0.00	2	20.10	20.10	-2	9,660	-0.02%
2018/11/30	1	19.60	1	19.65	19.55	0	9,500	0.00%
2018/11/29	0	0.00	3	19.55	19.55	-3	9,462	-0.03%
2018/11/28	3	19.33	0	0.00	19.50	3	9,397	0.03%
2018/11/27	0	0.00	5	19.35	19.45	-5	9,359	-0.05%
2018/11/26	1	18.85	1	18.85	18.95	0	9,379	0.00%
2018/11/22	0	0.00	2	18.90	18.95	-2	9,425	-0.02%
2018/11/21	2	18.80	5	18.77	18.80	-3	9,487	-0.03%
2018/11/20	4.7	19.24	4	19.15	19.15	0.7	9,480	0.01%
2018/11/16	1	19.30	0	0.00	19.35	1	9,402	0.01%
2018/11/15	0	0.00	3	19.17	19.30	-3	9,380	-0.03%
2018/11/14	1	18.60	0	0.00	18.55	1	9,240	0.01%
2018/11/13	1	18.50	0	0.00	18.90	1	9,247	0.01%
2018/11/12	2	18.80	0	0.00	19.05	2	9,272	0.02%
2018/11/07	1	18.75	0	0.00	18.85	1	9,384	0.01%
2018/11/02	3	18.48	0.1	18.70	18.55	2.9	9,374	0.03%
2018/11/01	0	0.00	4	18.83	19.00	-4	9,231	-0.04%
2018/10/31	3	18.68	20	18.51	18.90	-17	9,220	-0.18%
2018/10/30	1	18.10	0	0.00	18.00	1	9,115	0.01%
2018/10/29	0	0.00	3	18.15	18.05	-3	9,168	-0.03%
2018/10/26	0	0.00	11	17.92	18.20	-11	9,224	-0.12%
2018/10/25	4	17.20	1	17.90	17.80	3	9,478	0.03%
2018/10/23	3	17.47	5	17.50	17.60	-2	9,879	-0.02%
2018/10/19	1	17.25	0	0.00	17.55	1	10,149	0.01%
2018/10/18	2	17.50	0	0.00	17.55	2	10,128	0.02%
2018/10/17	0	0.00	2	17.60	17.55	-2	10,214	-0.02%
2018/10/16	0.9	17.70	0	0.00	17.50	0.9	10,373	0.01%
2018/10/15	0.9	17.90	0	0.00	17.75	0.9	10,421	0.01%
2018/10/12	1	16.95	3	17.50	17.90	-2	10,633	-0.02%
2018/10/11	29	17.12	0	0.00	17.00	29	10,687	0.27%
2018/10/09	10	18.29	6	18.25	18.20	4	10,898	0.04%
2018/10/08	4.7	18.17	0	0.00	18.25	4.7	10,918	0.04%
2018/10/05	7.4	18.72	0	0.00	18.65	7.4	10,818	0.07%
2018/10/03	0.5	19.90	0	0.00	19.75	0.5	10,558	0.00%
2018/10/02	0	0.00	2	19.85	19.85	-2	10,591	-0.02%
2018/09/28	6	19.99	5	20.10	19.90	1	10,955	0.01%
2018/09/27	1	19.85	0	0.00	19.95	1	11,632	0.01%
2018/09/25	1	19.75	0	0.00	19.95	1	11,850	0.01%
2018/09/20	5	19.70	5	19.70	19.70	0	11,897	0.00%
2018/09/19	0	0.00	2	19.70	19.75	-2	12,040	-0.02%
2018/09/18	12	19.68	0	0.00	19.55	12	12,009	0.10%
2018/09/17	53	20.15	0	0.00	20.10	53	11,833	0.45%
2018/09/14	9	20.19	4.7	20.34	20.50	4.3	11,705	0.04%
2018/09/13	2	20.30	0	0.00	20.40	2	11,559	0.02%
2018/09/12	3	20.38	0	0.00	20.20	3	11,603	0.03%
2018/09/11	0	0.00	1	20.45	20.50	-1	11,681	-0.01%
2018/09/10	4.1	20.42	0	0.00	20.20	4.1	11,925	0.03%
2018/09/07	2	21.20	0	0.00	21.20	2	11,970	0.02%
2018/09/06	0	0.00	10	21.30	21.35	-10	11,988	-0.08%
2018/09/05	1	21.50	8	21.45	21.45	-7	12,140	-0.06%
2018/09/04	0	0.00	10.4	21.61	21.60	-10.4	12,217	-0.09%
2018/09/03	3	21.60	0	0.00	21.60	3	12,343	0.02%
2018/08/31	1	21.50	1	21.56	21.75	0	12,387	0.00%
2018/08/29	1.4	21.68	1.4	21.64	21.70	0	12,476	0.00%
2018/08/27	7	21.30	0	0.00	21.35	7	12,847	0.05%
2018/08/24	10	21.27	1	21.26	21.30	9	12,975	0.07%
2018/08/21	6.1	21.26	0	0.00	21.40	6.1	13,769	0.04%
2018/08/20	2	21.35	0	0.00	21.20	2	13,840	0.01%
2018/08/17	15	21.35	1	21.20	21.20	14	13,924	0.10%
2018/08/16	5	21.40	0	0.00	21.35	5	13,968	0.04%
2018/08/15	3	21.60	1	21.60	21.55	2	14,117	0.01%
2018/08/14	8	21.68	2	21.65	21.65	6	14,316	0.04%
2018/08/13	12	21.94	21	22.07	21.85	-9	14,557	-0.06%
2018/08/10	4.4	22.35	0	0.00	22.40	4.4	14,547	0.03%
2018/08/09	3	22.33	0	0.00	22.35	3	14,676	0.02%
2018/08/07	20	22.40	3	22.43	22.40	17	15,364	0.11%
2018/08/03	0.5	22.45	1	22.30	22.30	-0.5	15,806	0.00%
2018/08/02	7	22.15	0	0.00	22.10	7	16,078	0.04%
2018/08/01	7	22.27	11	22.25	22.35	-4	16,048	-0.02%
2018/07/31	3	23.47	2	23.60	23.65	1	15,791	0.01%
2018/07/30	7	23.37	0	0.00	23.40	7	15,655	0.04%
2018/07/27	0	0.00	13	23.33	23.35	-13	15,678	-0.08%
2018/07/26	1	23.00	0	0.00	23.15	1	15,728	0.01%
2018/07/25	5	23.10	0	0.00	23.05	5	15,648	0.03%
2018/07/24	2	23.05	1	23.10	23.20	1	15,722	0.01%
2018/07/23	4	23.03	17	23.04	22.90	-13	15,822	-0.08%
2018/07/20	10	23.50	1	23.70	23.25	9	15,862	0.06%
2018/07/19	2	23.65	0	0.00	23.55	2	16,044	0.01%
2018/07/18	8	23.76	2	23.65	23.70	6	15,892	0.04%
2018/07/17	1	23.65	8	23.47	23.80	-7	15,644	-0.04%
2018/07/16	2	22.60	2	22.60	22.70	0	15,094	0.00%
2018/07/13	0	0.00	3	22.35	22.35	-3	15,059	-0.02%
2018/07/12	4	21.81	0	0.00	21.80	4	15,147	0.03%
2018/07/10	1	22.05	0	0.00	22.00	1	15,253	0.01%
2018/07/06	5	21.50	3	21.65	21.70	2	15,456	0.01%
2018/07/05	13.1	21.77	11	21.70	21.70	2.1	15,376	0.01%
2018/07/04	1	22.10	0	0.00	22.20	1	14,874	0.01%
2018/07/03	2	22.43	11	22.27	22.25	-9	15,032	-0.06%
2018/07/02	5	22.62	1	22.80	22.40	4	15,382	0.03%
2018/06/29	9	22.59	0	0.00	22.65	9	15,496	0.06%
2018/06/28	1	22.25	0.2	22.40	22.40	0.8	15,465	0.01%
2018/06/27	1	22.40	0	0.00	22.40	1	15,426	0.01%
2018/06/26	15	22.48	0	0.00	22.40	15	15,570	0.10%
2018/06/25	0	0.00	1.1	22.76	22.70	-1.1	15,507	-0.01%
2018/06/22	4.2	22.73	0	0.00	22.75	4.2	15,831	0.03%
2018/06/21	2	22.85	0	0.00	22.85	2	16,043	0.01%
2018/06/20	3	22.75	0	0.00	23.00	3	16,519	0.02%
2018/06/19	5	22.91	1	22.90	22.85	4	16,672	0.02%
2018/06/15	4	23.33	5	23.30	23.20	-1	16,733	-0.01%
2018/06/14	1	23.25	2	23.40	23.40	-1	17,218	-0.01%
2018/06/13	0	0.00	3	23.52	23.35	-3	17,619	-0.02%
2018/06/12	22	23.36	0	0.00	23.30	22	18,671	0.12%
2018/06/08	1	23.45	5	23.55	23.40	-4	21,852	-0.02%
2018/06/07	0	0.00	1	23.50	23.45	-1	22,369	0.00%
2018/06/06	8	23.39	2.1	23.45	23.45	5.9	23,533	0.03%
2018/06/05	6.1	23.35	10	23.43	23.30	-3.9	24,055	-0.02%
2018/06/04	12	23.58	19	23.48	23.55	-7	24,033	-0.03%
2018/06/01	2	22.93	12.2	23.02	23.05	-10.2	23,845	-0.04%
2018/05/31	1	22.90	0.1	22.90	22.55	0.9	23,872	0.00%
2018/05/30	9	22.96	13	22.84	22.80	-4	23,589	-0.02%
2018/05/28	34	23.35	8	23.35	23.35	26	23,602	0.11%
2018/05/25	1	23.30	5	23.35	23.30	-4	23,917	-0.02%
2018/05/24	1	23.15	0.3	23.25	23.20	0.7	23,928	0.00%
2018/05/23	0	0.00	5	23.45	23.20	-5	24,156	-0.02%
2018/05/22	2	23.60	0	0.00	23.50	2	24,376	0.01%
2018/05/21	16	23.36	1	23.45	23.40	15	24,612	0.06%
2018/05/18	0	0.00	1	23.10	23.00	-1	24,392	0.00%
2018/05/17	3	23.20	0	0.00	23.10	3	24,439	0.01%
2018/05/16	29	23.09	1	23.20	23.10	28	24,409	0.11%
2018/05/15	4	23.40	0	0.00	23.15	4	24,301	0.02%
2018/05/14	0	0.00	1	23.60	23.65	-1	24,389	0.00%
2018/05/11	7	23.26	2	23.35	23.15	5	24,251	0.02%
2018/05/10	3	23.43	5	23.48	23.45	-2	24,106	-0.01%
2018/05/08	3	23.92	0	0.00	23.85	3	23,948	0.01%
2018/05/07	0	0.00	8	24.13	24.20	-8	23,954	-0.03%
2018/05/04	14	23.50	0	0.00	23.40	14	23,702	0.06%
2018/05/02	5	23.85	0	0.00	23.90	5	23,633	0.02%
2018/04/30	0	0.00	8	23.70	23.70	-8	24,002	-0.03%
2018/04/27	3	23.40	0	0.00	23.65	3	24,545	0.01%
2018/04/26	2	23.60	0	0.00	23.60	2	24,717	0.01%
2018/04/25	11	23.53	0	0.00	23.50	11	24,570	0.04%
2018/04/24	8	23.81	2	23.83	23.70	6	24,487	0.02%
2018/04/23	1	24.10	1	24.00	24.10	0	24,541	0.00%
2018/04/20	2	24.00	0	0.00	23.90	2	24,556	0.01%
2018/04/19	0	0.00	4	24.05	24.25	-4	24,474	-0.02%
2018/04/18	5	24.35	0	0.00	23.85	5	24,724	0.02%
2018/04/17	2	23.98	6	24.08	24.25	-4	24,596	-0.02%
2018/04/16	0	0.00	4	23.85	23.70	-4	24,490	-0.02%
2018/04/13	2	23.90	23	23.95	23.80	-21	24,455	-0.09%
2018/04/12	5	24.18	0	0.00	24.10	5	24,326	0.02%
2018/04/11	9	24.08	0	0.00	23.95	9	24,117	0.04%
2018/04/10	2.1	23.78	0	0.00	23.70	2.1	24,125	0.01%
2018/04/09	9	23.99	11	23.74	23.70	-2	24,069	-0.01%
2018/04/03	16	24.03	1	24.20	24.00	15	23,986	0.06%
2018/04/02	0	0.00	5	24.90	24.55	-5	23,704	-0.02%
2018/03/31	1	24.90	1.2	25.00	24.90	-0.2	23,582	0.00%
2018/03/30	6	25.10	6	25.20	25.05	0	23,678	0.00%
2018/03/29	3.6	25.12	2	25.10	24.95	1.6	24,073	0.01%
2018/03/28	1	25.45	5	25.47	25.30	-4	24,078	-0.02%
2018/03/27	4	25.75	6	25.56	25.70	-2	24,099	-0.01%
2018/03/26	10	25.30	3	24.97	25.30	7	23,784	0.03%
2018/03/23	29	25.04	0	0.00	24.85	29	23,601	0.12%
2018/03/22	12.1	26.13	5	25.74	25.65	7.1	23,300	0.03%
2018/03/21	11.2	26.14	11	26.30	26.10	0.2	23,131	0.00%
2018/03/20	1	25.00	2	25.70	26.10	-1	22,992	0.00%
2018/03/19	3	25.60	2	25.70	25.45	1	22,381	0.00%
2018/03/16	20	25.80	4	25.95	25.60	16	21,994	0.07%
2018/03/15	22.2	25.73	54	25.82	26.50	-31.8	20,982	-0.15%
2018/03/14	118	27.50	61	27.65	26.95	57	19,735	0.29%	大買/
2018/03/13	15	27.50	24.5	27.37	27.35	-9.5	18,270	-0.05%
2018/03/12	14	27.32	35.1	27.33	27.35	-21.1	18,033	-0.12%
2018/03/09	3	25.52	32	25.49	25.40	-29	17,233	-0.17%
2018/03/08	8	24.73	0	0.00	24.65	8	16,926	0.05%
2018/03/07	4	24.69	0	0.00	24.65	4	17,100	0.02%
2018/03/06	2	24.75	0	0.00	24.70	2	17,400	0.01%
2018/03/01	2	24.38	1	24.65	24.90	1	18,081	0.01%
2018/02/27	1.1	24.73	13	24.73	24.50	-11.9	18,127	-0.07%
2018/02/26	4	24.43	10	24.35	24.30	-6	17,819	-0.03%
2018/02/23	6	24.73	10	24.97	24.60	-4	17,854	-0.02%
2018/02/22	4	24.55	21	24.56	24.50	-17	18,108	-0.09%
2018/02/21	7	24.26	22.3	24.25	24.40	-15.3	17,949	-0.09%
2018/02/12	8	22.93	7	23.00	22.90	1	17,734	0.01%
2018/02/09	4	22.45	2	22.70	22.70	2	17,712	0.01%
2018/02/08	3	23.10	0	0.00	23.00	3	17,831	0.02%
2018/02/07	4	23.08	3	23.02	23.15	1	18,124	0.01%
2018/02/06	10.2	22.72	5	22.79	22.35	5.2	18,107	0.03%
2018/02/05	8	23.73	7	23.80	23.80	1	17,883	0.01%
2018/02/02	6.3	24.11	1	24.30	24.20	5.3	17,896	0.03%
2018/02/01	6	24.23	0.1	24.20	24.20	5.9	18,009	0.03%
2018/01/31	1	24.20	4	24.25	24.50	-3	18,379	-0.02%
2018/01/30	1	24.45	23	24.52	24.45	-22	18,443	-0.12%
2018/01/29	2	24.20	0	0.00	24.30	2	18,460	0.01%
2018/01/26	7	24.41	0	0.00	24.40	7	18,949	0.04%
2018/01/25	20.3	24.83	3	24.70	24.60	17.3	19,017	0.09%
2018/01/24	7	25.13	15	25.16	25.10	-8	18,883	-0.04%
2018/01/23	18	24.87	21.2	24.89	24.90	-3.2	18,534	-0.02%
2018/01/22	10	24.40	30	24.19	24.30	-20	17,952	-0.11%
2018/01/19	5	23.74	6	23.80	23.80	-1	17,668	-0.01%
2018/01/18	5	23.98	0	0.00	23.75	5	17,594	0.03%
2018/01/17	3	23.87	0	0.00	23.90	3	17,577	0.02%
2018/01/16	1	23.85	2	23.85	23.85	-1	18,041	-0.01%
2018/01/15	12	23.82	4	23.99	23.95	8	18,096	0.04%
2018/01/12	15	23.94	24	23.99	23.90	-9	18,147	-0.05%
2018/01/11	0	0.00	1	23.40	23.45	-1	17,943	-0.01%
2018/01/10	2.1	23.26	0	0.00	23.30	2.1	18,097	0.01%
2018/01/09	0	0.00	2	23.50	23.55	-2	18,319	-0.01%
2018/01/05	4	23.61	2	23.60	23.65	2	18,757	0.01%
2018/01/04	8	23.46	1	23.50	23.45	7	18,936	0.04%
2018/01/03	15	23.60	1	23.65	23.60	14	19,036	0.07%
2018/01/02	13	23.91	3	24.10	23.80	10	18,881	0.05%