台橡 (2103)-台新券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
23.55
漲跌
▲0.10
漲幅
+0.43%
成交量
620張
產業
上市橡膠類股
465人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台橡 (2103)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/20	11.1	23.46	0	0.00	23.45	11.1	1,824	0.61%
2024/11/19	3	23.45	1	23.45	23.70	2	1,820	0.11%
2024/11/18	3	23.75	23	23.68	23.75	-20	1,815	-1.10%
2024/11/15	0	0.00	31	23.34	23.35	-31	1,799	-1.72%
2024/11/14	28.2	23.27	10	23.10	23.10	18.2	1,791	1.02%
2024/11/13	2	23.65	2	23.50	23.65	0	1,765	0.00%
2024/11/12	26	23.65	5	23.75	23.65	21	1,784	1.18%
2024/11/11	7	23.90	8	23.91	23.90	-1	1,790	-0.06%
2024/11/08	5	23.85	38	23.83	23.80	-33	1,813	-1.82%
2024/11/07	68	24.33	25	24.40	24.35	43	1,810	2.38%
2024/11/06	33	24.39	34	24.31	24.20	-1	1,809	-0.06%
2024/11/05	20.1	24.79	3	24.77	24.80	17.1	1,778	0.96%
2024/11/04	66	25.01	23	24.99	24.90	43	1,811	2.37%
2024/11/01	10	24.41	27	24.48	24.70	-17	1,857	-0.92%
2024/10/30	6.1	24.34	82	24.39	24.40	-75.9	1,852	-4.10%
2024/10/29	15	24.32	6	24.35	24.45	9	1,839	0.49%
2024/10/28	45	24.59	17	24.43	24.65	28	1,797	1.56%
2024/10/25	61	23.66	1.6	23.70	23.70	59.4	1,737	3.42%
2024/10/24	10	23.90	2	24.10	23.90	8	1,754	0.46%
2024/10/23	12	23.88	4	23.80	23.75	8	1,766	0.45%
2024/10/22	5	23.82	11	23.68	23.80	-6	1,795	-0.33%
2024/10/21	10	24.11	21	24.10	24.10	-11	1,795	-0.61%
2024/10/18	7	24.35	25	24.45	24.50	-18	1,848	-0.97%
2024/10/17	119	24.44	18	24.57	24.45	101	1,905	5.30%	大買/鉅額交易
2024/10/16	13	24.42	31	24.51	24.40	-18	1,910	-0.94%
2024/10/15	57	24.45	27	24.42	24.35	30	1,863	1.61%
2024/10/14	135	24.80	29	24.81	24.60	106	1,881	5.63%	大買/鉅額交易
2024/10/11	7	24.49	0	0.00	24.40	7	1,901	0.37%
2024/10/09	27.6	24.78	46	24.69	24.40	-18.4	1,884	-0.98%
2024/10/08	111	25.27	116.7	25.28	25.35	-5.7	1,819	-0.31%	大買/大賣/
2024/10/07	19	24.66	28	24.68	24.75	-9	1,678	-0.54%
2024/10/04	28	23.78	10	23.62	23.85	18	1,549	1.16%
2024/10/01	16	23.84	11	23.80	23.75	5	1,574	0.32%
2024/09/30	16	23.73	3	23.73	23.80	13	1,590	0.82%
2024/09/27	0	0.00	20.4	23.40	23.45	-20.4	1,586	-1.28%
2024/09/26	2	23.05	0	0.00	23.10	2	1,575	0.13%
2024/09/25	0	0.00	10	23.10	23.15	-10	1,596	-0.63%
2024/09/24	0	0.00	1	23.05	23.05	-1	1,584	-0.06%
2024/09/20	0	0.00	9	23.02	23.10	-9	1,623	-0.55%
2024/09/18	5	22.80	0	22.85	22.80	5	1,651	0.30%
2024/09/16	0	0.00	70	22.64	22.70	-70	1,656	-4.23%
2024/09/13	0	0.00	0.4	22.35	22.35	-0.4	1,666	-0.02%
2024/09/12	0.2	22.20	0	0.00	22.15	0.2	1,674	0.01%
2024/09/10	0.1	22.00	0	0.00	21.90	0.1	1,706	0.00%
2024/09/09	2.1	21.75	90	21.81	21.80	-87.9	1,714	-5.13%
2024/09/06	0	0.00	34	22.14	22.15	-34	1,731	-1.96%
2024/09/05	19	22.13	2	22.10	21.95	17	1,751	0.97%
2024/09/04	114.1	22.31	40	22.25	21.95	74.1	1,798	4.12%	大買/
2024/09/03	5	23.10	0	0.00	23.05	5	1,798	0.28%
2024/09/02	13	23.20	0	0.00	23.20	13	1,814	0.72%
2024/08/30	0	0.00	3	23.35	23.35	-3	1,825	-0.16%
2024/08/29	1	23.15	20	23.15	23.15	-19	1,827	-1.04%
2024/08/28	44	23.27	8	23.21	23.30	36	1,827	1.97%
2024/08/27	0	0.00	7	23.22	23.25	-7	1,833	-0.38%
2024/08/26	27	23.24	4	23.25	23.25	23	1,833	1.25%
2024/08/23	61	22.89	0	0.00	22.90	61	1,828	3.34%
2024/08/22	0.5	23.00	0	0.00	23.00	0.5	1,844	0.03%
2024/08/21	122	22.87	7	22.82	22.90	115	1,878	6.12%	大買/鉅額交易
2024/08/20	103	22.67	0	0.00	22.75	103	1,887	5.46%	大買/鉅額交易
2024/08/19	71	22.69	0	0.00	22.70	71	1,934	3.67%
2024/08/16	58	22.88	10	22.86	22.75	48	1,936	2.48%
2024/08/15	53.5	22.66	111	22.78	22.70	-57.5	1,949	-2.95%	大賣/
2024/08/14	105	22.69	0	0.00	22.80	105	1,965	5.34%	大買/鉅額交易
2024/08/13	29	22.78	4	22.56	22.45	25	1,955	1.28%
2024/08/12	0	0.00	3.1	22.67	22.60	-3.1	1,946	-0.16%
2024/08/09	0	0.00	5	22.62	22.50	-5	1,933	-0.26%
2024/08/08	4	22.04	7	22.30	22.35	-3	1,920	-0.16%
2024/08/07	11	22.05	2	21.90	22.25	9	1,907	0.47%
2024/08/06	15.1	21.17	5	20.90	21.55	10.1	1,890	0.53%
2024/08/05	25.4	21.08	0	0.00	20.75	25.4	1,868	1.36%
2024/08/02	21.1	22.70	11	22.68	22.65	10.1	1,811	0.56%
2024/08/01	1	22.85	1	23.00	23.00	0	1,797	0.00%
2024/07/31	2	22.78	4	22.80	22.75	-2	1,803	-0.11%
2024/07/30	4	22.71	98	22.78	22.80	-94	1,820	-5.16%
2024/07/29	226	22.92	4	23.13	22.95	222	1,822	12.18%	大買/鉅額交易
2024/07/26	142	22.47	33	22.50	22.70	109	1,906	5.72%	大買/鉅額交易
2024/07/23	7	22.79	8	22.85	22.85	-1	1,903	-0.05%
2024/07/22	2.1	22.68	15	22.68	22.70	-12.9	1,889	-0.68%
2024/07/19	55.1	23.23	0	0.00	23.15	55.1	1,876	2.94%
2024/07/18	56	23.83	2	23.83	23.85	54	1,822	2.96%
2024/07/17	2	23.53	0	0.00	23.45	2	1,773	0.11%
2024/07/16	3	23.32	0	0.00	23.25	3	1,812	0.17%
2024/07/15	1.1	23.50	3	23.80	23.55	-1.9	1,825	-0.10%
2024/07/12	3	23.62	27	23.53	23.70	-24	1,836	-1.31%
2024/07/10	27	23.20	0	0.00	23.20	27	1,845	1.46%
2024/07/09	8	23.31	17	23.31	23.25	-9	1,865	-0.48%
2024/07/08	2	23.60	2	23.50	23.55	0	1,877	0.00%
2024/07/05	9	23.52	108	23.38	23.50	-99	1,878	-5.27%	大賣/
2024/07/04	12	23.19	10	23.29	23.15	2	1,888	0.11%
2024/07/03	2	23.60	13	23.67	23.65	-11	1,870	-0.59%
2024/07/02	3	23.62	0	0.00	23.55	3	1,846	0.16%
2024/07/01	12	23.78	0	0.00	23.75	12	1,825	0.66%
2024/06/28	12	24.00	16	24.00	23.90	-4	1,807	-0.22%
2024/06/27	15	24.00	3	23.97	24.00	12	1,814	0.66%
2024/06/26	7	24.37	10	24.43	24.30	-3	1,806	-0.17%
2024/06/25	3	24.20	20	24.40	24.50	-17	1,791	-0.95%
2024/06/24	8	24.30	0	0.00	24.25	8	1,783	0.45%
2024/06/21	90	24.24	0	0.00	24.30	90	1,789	5.03%
2024/06/20	4	24.13	3	24.07	24.15	1	1,778	0.06%
2024/06/18	3	23.90	6	23.82	23.95	-3	1,763	-0.17%
2024/06/17	2.5	23.86	1	23.80	23.95	1.5	1,768	0.08%
2024/06/14	50	23.65	10	23.85	23.80	40	1,786	2.24%
2024/06/13	5	23.86	20	23.83	23.70	-15	1,782	-0.84%
2024/06/12	26.5	24.01	0	0.00	23.90	26.5	1,774	1.49%
2024/06/11	40	24.40	3	24.50	24.15	37	1,767	2.09%
2024/06/07	3	24.33	111	24.20	24.25	-108	1,723	-6.27%	大賣/鉅額交易
2024/06/06	106	23.85	0	0.00	23.80	106	1,682	6.30%	大買/鉅額交易
2024/06/05	1	24.30	3	24.08	24.20	-2	1,677	-0.12%
2024/05/30	7	23.90	3	23.85	23.85	4	1,714	0.23%
2024/05/28	2	24.08	0	0.00	24.05	2	1,716	0.12%
2024/05/27	83	23.66	10	23.65	23.65	73	1,709	4.27%
2024/05/24	32	23.80	10	23.85	23.85	22	1,686	1.30%
2024/05/23	8	24.00	0	0.00	24.00	8	1,677	0.48%
2024/05/22	3	24.50	3	24.58	24.55	0	1,639	0.00%
2024/05/21	12	24.40	0	0.00	24.40	12	1,642	0.73%
2024/05/20	36	24.92	9.5	24.91	24.80	26.5	1,642	1.61%
2024/05/17	5	24.57	142	24.55	24.65	-137	1,652	-8.29%	大賣/鉅額交易
2024/05/16	3	24.60	0	0.00	24.70	3	1,682	0.18%
2024/05/15	85	24.69	46	24.60	24.65	39	1,685	2.31%
2024/05/14	1	24.70	0	0.00	24.60	1	1,676	0.06%
2024/05/13	0	0.00	13	24.29	24.50	-13	1,654	-0.79%
2024/05/10	0	0.00	12	24.19	24.20	-12	1,645	-0.73%
2024/05/09	2	23.85	0	0.00	23.95	2	1,640	0.12%
2024/05/08	0	0.00	9	24.13	24.30	-9	1,610	-0.56%
2024/05/07	14	24.58	2	24.55	24.55	12	1,598	0.75%
2024/05/06	12	24.56	0	0.00	24.50	12	1,600	0.75%
2024/05/03	16	24.93	5	24.91	24.60	11	1,590	0.69%
2024/05/02	3	24.60	11	24.65	24.70	-8	1,574	-0.51%
2024/04/30	12	24.08	27	24.22	24.10	-15	1,555	-0.96%
2024/04/29	20	24.48	3	24.33	24.40	17	1,448	1.17%
2024/04/26	1	23.90	1	24.05	24.10	0	1,425	0.00%
2024/04/25	1	23.95	6	24.15	23.90	-5	1,418	-0.35%
2024/04/24	1	24.30	18	24.38	24.40	-17	1,399	-1.21%
2024/04/23	3	24.40	7	24.31	24.40	-4	1,404	-0.28%
2024/04/22	15	24.87	163	25.23	24.60	-148	1,412	-10.48%	大賣/鉅額交易
2024/04/19	8	24.36	3	24.60	24.40	5	1,358	0.37%
2024/04/18	32	24.73	17	24.72	24.70	15	1,319	1.14%
2024/04/17	4	24.61	3	24.35	24.60	1	1,270	0.08%
2024/04/16	5	23.76	2	23.78	23.60	3	1,223	0.25%
2024/04/15	37	24.33	8	24.47	24.15	29	1,189	2.44%
2024/04/12	15	24.22	11	24.20	24.20	4	1,154	0.35%
2024/04/11	3	23.82	9	23.87	23.80	-6	1,109	-0.54%
2024/04/10	12	24.05	17.6	23.62	24.00	-5.6	1,086	-0.52%
2024/04/09	7.1	23.29	0	0.00	23.25	7.1	1,025	0.69%
2024/04/08	0	0.00	11	23.08	23.20	-11	1,011	-1.09%
2024/04/03	0.1	23.10	0	0.00	23.10	0.1	1,003	0.01%
2024/04/02	120.2	23.41	1	23.40	23.35	119.2	999	11.93%	大買/鉅額交易
2024/04/01	14.2	23.30	5	23.15	23.30	9.2	994	0.93%
2024/03/29	10	23.20	1	23.30	23.15	9	986	0.91%
2024/03/28	22	23.45	1	23.55	23.30	21	974	2.15%
2024/03/27	22	23.52	24	23.45	23.55	-2	971	-0.21%
2024/03/26	1	23.20	0	0.00	23.30	1	960	0.10%
2024/03/25	0.2	22.95	7	22.99	23.05	-6.8	943	-0.72%
2024/03/22	31	23.39	43	23.17	23.10	-12	940	-1.28%
2024/03/21	10	23.35	10	23.35	23.35	0	941	0.00%
2024/03/20	1	23.10	7.2	23.40	23.40	-6.2	958	-0.65%
2024/03/19	6	23.32	2	23.35	23.25	4	943	0.42%
2024/03/18	16	22.79	1	22.95	22.95	15	906	1.65%
2024/03/15	5.3	22.61	0	0.00	22.55	5.3	898	0.59%
2024/03/14	5	23.01	1	23.00	22.95	4	880	0.45%
2024/03/13	0	22.94	0	0.00	22.85	0	865	0.00%
2024/03/12	2	22.90	8	22.95	22.95	-6	859	-0.70%
2024/03/11	11	22.84	0.1	23.00	22.95	10.9	864	1.26%
2024/03/08	0.8	22.55	0	0.00	22.45	0.8	858	0.09%
2024/03/07	0.4	22.90	1	22.70	22.80	-0.6	829	-0.07%
2024/03/06	1	22.80	0	0.00	22.70	1	809	0.12%
2024/03/05	6.1	22.78	4	22.70	22.70	2.1	800	0.26%
2024/03/04	20	23.00	2	23.00	22.85	18	793	2.27%
2024/03/01	1	22.85	0	0.00	22.85	1	788	0.13%
2024/02/29	2.2	22.91	5.6	22.82	22.80	-3.3	786	-0.42%
2024/02/27	9.2	22.80	0	0.00	22.80	9.2	775	1.19%
2024/02/26	10.6	23.15	0	0.00	23.05	10.6	759	1.40%
2024/02/23	11	23.22	1	23.15	23.10	10	754	1.33%
2024/02/22	1	23.45	0	0.00	23.35	1	745	0.13%
2024/02/21	4	23.40	1	23.40	23.45	3	740	0.41%
2024/02/20	2.3	23.40	4	23.65	23.35	-1.8	723	-0.24%
2024/02/19	39	23.46	10	23.40	23.45	29	690	4.20%
2024/02/16	5.2	22.91	2	22.95	22.90	3.2	667	0.48%
2024/02/15	2.1	22.45	0	0.00	22.50	2.1	656	0.31%
2024/02/05	2.1	22.25	0	0.00	22.40	2.1	647	0.32%
2024/01/31	1.1	22.09	0	0.00	22.10	1.1	645	0.17%
2024/01/30	3	22.15	3	22.53	22.10	0	644	0.00%
2024/01/29	2	22.50	0	0.00	22.50	2	623	0.32%
2024/01/26	2	22.35	3	22.37	22.40	-1	612	-0.16%
2024/01/25	1	22.25	0	0.00	22.30	1	605	0.17%
2024/01/23	2	22.15	0	0.00	22.25	2	590	0.34%
2024/01/22	3.1	22.21	0	0.00	22.15	3.1	583	0.52%
2024/01/19	1.1	22.15	0	0.00	22.30	1.1	571	0.18%
2024/01/18	2	22.23	0	22.55	22.30	2	560	0.36%
2024/01/17	4	22.55	0	0.00	22.45	4	549	0.73%
2024/01/16	13.1	23.17	0.1	23.00	22.95	13	527	2.46%
2024/01/15	0.2	23.68	13	23.55	23.55	-12.9	519	-2.48%
2024/01/12	7	23.71	0	0.00	23.70	7	516	1.36%
2024/01/11	3	23.80	0	0.00	23.80	3	516	0.58%
2024/01/10	52.1	23.90	3	23.80	23.75	49.1	577	8.50%
2024/01/09	101	24.00	0	0.00	23.95	101	584	17.29%	大買/鉅額交易
2024/01/08	6	24.38	0	0.00	24.15	6	583	1.03%
2024/01/05	0.1	24.20	0	0.00	24.30	0.1	590	0.01%
2024/01/04	1	24.20	0	0.00	24.15	1	595	0.17%
2024/01/03	1	24.25	0	0.00	24.10	1	602	0.17%
2024/01/02	1	24.05	1	24.45	24.35	0	601	0.00%
2023/12/29	10	24.10	0	0.00	24.10	10	594	1.68%
2023/12/28	1	24.15	0	0.00	24.30	1	604	0.17%
2023/12/26	0	0.00	12.4	24.29	24.30	-12.4	604	-2.04%
2023/12/25	2	23.95	0.4	24.05	24.05	1.6	596	0.26%
2023/12/22	0	0.00	0.1	24.05	23.95	-0.1	600	-0.01%
2023/12/21	2	24.10	0	0.00	24.10	2	604	0.33%
2023/12/18	1	24.50	0	0.00	24.30	1	603	0.17%
2023/12/15	2	24.28	6	24.28	24.50	-4	597	-0.67%
2023/12/14	1	23.90	0	0.00	23.90	1	585	0.17%
2023/12/13	2.1	23.67	10	23.70	23.60	-8	588	-1.35%
2023/12/11	1	23.75	50	23.78	23.75	-49	623	-7.86%
2023/12/08	4	23.80	0	0.00	23.80	4	629	0.64%
2023/12/07	2	23.80	0	0.00	23.90	2	625	0.32%
2023/12/06	103.1	23.81	0	0.00	23.80	103.1	621	16.60%	大買/鉅額交易
2023/12/05	14.8	23.95	0	0.00	23.95	14.8	612	2.41%
2023/12/04	70	24.26	0	0.00	24.35	70	608	11.50%
2023/12/01	27.4	23.95	0	0.00	24.00	27.4	604	4.53%
2023/11/30	2.1	24.00	0	0.00	24.00	2.1	610	0.34%
2023/11/29	3	24.13	10	24.15	24.15	-7	627	-1.12%
2023/11/28	1.1	24.34	1	24.40	24.30	0.1	650	0.02%
2023/11/27	16	24.23	5	24.30	24.30	11	651	1.69%
2023/11/24	1.5	24.30	0	0.00	24.25	1.5	651	0.23%
2023/11/22	1	24.20	0	0.00	24.35	1	649	0.15%
2023/11/21	6	24.13	0	0.00	24.15	6	652	0.92%
2023/11/20	14	23.97	0	0.00	23.95	14	652	2.15%
2023/11/16	6	23.98	3	24.10	24.20	3	647	0.46%
2023/11/15	1	23.75	1	23.70	24.10	0	642	0.00%
2023/11/14	1	23.30	0	0.00	23.55	1	633	0.16%
2023/11/10	50	23.35	0	0.00	23.35	50	651	7.68%
2023/11/09	0	0.00	1	23.50	23.55	-1	659	-0.15%
2023/11/07	2	23.10	0	0.00	23.20	2	679	0.29%
2023/11/06	1	23.35	0	0.00	23.30	1	692	0.14%
2023/11/03	1	23.15	0	0.00	23.10	1	707	0.14%
2023/11/02	0	0.00	6	23.05	23.00	-6	724	-0.83%
2023/11/01	50	22.80	5	22.99	22.85	45	762	5.90%
2023/10/31	117	22.90	6	23.05	22.90	111	783	14.17%	大買/鉅額交易
2023/10/30	57	22.96	5	23.05	22.95	52	801	6.49%
2023/10/27	0	0.00	10	23.08	23.00	-10	810	-1.23%
2023/10/26	15	22.85	0	0.00	23.00	15	820	1.83%
2023/10/25	1	22.95	15	23.05	23.00	-14	825	-1.70%
2023/10/24	36	22.80	60	22.93	22.95	-24	832	-2.88%
2023/10/23	5	23.17	0	0.00	22.85	5	834	0.60%
2023/10/18	3	23.33	2	23.70	23.75	1	850	0.12%
2023/10/13	4	23.74	0	0.00	23.90	4	803	0.50%
2023/10/12	1	23.70	0	0.00	24.05	1	801	0.12%
2023/10/11	5	23.62	0	0.00	23.65	5	799	0.63%
2023/10/04	10.1	23.39	0	0.00	23.25	10.1	821	1.23%
2023/10/02	3	23.58	0	0.00	23.60	3	827	0.36%
2023/09/28	2	23.65	0	0.00	23.65	2	847	0.24%
2023/09/26	4	23.86	0	0.00	23.75	4	863	0.46%
2023/09/22	0	0.00	3	23.95	24.15	-3	868	-0.35%
2023/09/21	14	24.15	0	0.00	24.10	14	887	1.58%
2023/09/19	0	0.00	3	24.43	24.65	-3	917	-0.33%
2023/09/18	0	0.00	2	24.20	24.10	-2	919	-0.22%
2023/09/15	7	24.04	5	24.15	24.15	2	916	0.22%
2023/09/14	13	24.27	5	24.25	24.25	8	898	0.89%
2023/09/12	2	24.20	2	24.25	24.25	0	971	0.00%
2023/09/11	1	24.15	0	0.00	24.15	1	979	0.10%
2023/09/08	3	24.25	2	24.30	24.30	1	986	0.10%
2023/09/07	161.2	24.35	0	0.00	24.30	161.2	992	16.24%	大買/鉅額交易
2023/09/06	3	24.62	0	0.00	24.60	3	996	0.30%
2023/09/05	5	24.78	1	24.95	24.75	4	1,000	0.40%
2023/09/04	1	24.85	27	24.82	24.90	-26	1,003	-2.59%
2023/09/01	1	24.55	2	24.55	24.55	-1	994	-0.10%
2023/08/31	5	23.56	0	0.00	23.55	5	978	0.51%
2023/08/30	3	23.45	0	0.00	23.65	3	1,009	0.30%
2023/08/29	0	0.00	1	23.45	23.45	-1	1,039	-0.10%
2023/08/25	1	23.50	2	23.50	23.45	-1	1,124	-0.09%
2023/08/24	3	23.17	0	0.00	23.15	3	1,183	0.25%
2023/08/23	103	23.33	0	0.00	23.30	103	1,219	8.45%	大買/鉅額交易
2023/08/22	2	23.65	0	0.00	23.60	2	1,263	0.16%
2023/08/21	0	0.00	1	23.65	23.75	-1	1,321	-0.08%
2023/08/18	4	23.50	0	0.00	23.40	4	1,341	0.30%
2023/08/17	169	23.10	0	0.00	23.15	169	1,357	12.45%	大買/鉅額交易
2023/08/16	112	23.24	0	0.00	23.40	112	1,363	8.21%	大買/鉅額交易
2023/08/15	162.2	23.50	0	0.00	23.50	162.2	1,361	11.92%	大買/鉅額交易
2023/08/14	200.2	23.92	30	23.78	23.65	170.2	1,370	12.42%	大買/鉅額交易
2023/08/11	54.2	24.00	0	0.00	24.10	54.2	1,372	3.95%
2023/08/10	167.2	24.02	0	0.00	24.10	167.2	1,376	12.14%	大買/鉅額交易
2023/08/09	153.4	24.16	16	24.18	24.10	137.4	1,370	10.02%	大買/鉅額交易
2023/08/08	205.3	24.37	15	24.32	24.35	190.3	1,370	13.89%	大買/鉅額交易
2023/08/07	5.3	24.41	21	24.38	24.65	-15.7	1,388	-1.13%
2023/08/04	6	24.80	0	0.00	24.80	6	1,362	0.44%
2023/08/02	2	25.25	0	0.00	25.00	2	1,370	0.15%
2023/08/01	10.2	25.01	0	0.00	25.10	10.2	1,364	0.75%
2023/07/31	31	25.31	10	25.35	25.10	21	1,377	1.52%
2023/07/28	5	25.25	0	0.00	25.25	5	1,383	0.36%
2023/07/27	8	25.06	1	25.00	25.15	7	1,383	0.51%
2023/07/26	18	24.88	0	0.00	24.80	18	1,393	1.29%
2023/07/25	10	24.84	0	0.00	24.85	10	1,392	0.72%
2023/07/24	8.2	24.85	1	24.95	24.85	7.2	1,406	0.51%
2023/07/21	34	25.09	0	0.00	25.10	34	1,400	2.43%
2023/07/20	11.2	25.05	15	25.07	25.10	-3.8	1,401	-0.27%
2023/07/19	43	25.13	0	0.00	25.00	43	1,402	3.07%
2023/07/18	45	25.21	0	0.00	25.20	45	1,410	3.19%
2023/07/17	45	25.31	15	25.23	25.45	30	1,428	2.10%
2023/07/14	1.1	25.25	0	0.00	25.25	1.1	1,427	0.08%
2023/07/13	0.4	25.25	15	25.21	25.20	-14.6	1,428	-1.02%
2023/07/12	6	25.19	31	25.20	25.20	-25	1,426	-1.75%
2023/07/11	6	25.30	0	0.00	25.25	6	1,425	0.42%
2023/07/10	1	25.25	2	25.20	25.15	-1	1,413	-0.07%
2023/07/06	2.1	25.25	19	25.34	25.25	-16.9	1,397	-1.21%
2023/07/05	1	25.55	15	25.55	25.55	-14	1,374	-1.02%
2023/07/04	0	0.00	1	25.75	25.65	-1	1,369	-0.07%
2023/07/03	10	25.86	1	25.80	25.80	9	1,365	0.66%
2023/06/30	17	25.69	0	0.00	25.70	17	1,361	1.25%
2023/06/29	12.2	25.73	0	0.00	25.60	12.2	1,363	0.89%
2023/06/28	11	26.75	0	0.00	26.70	11	1,352	0.81%
2023/06/27	9	26.80	10	26.70	26.75	-1	1,343	-0.07%
2023/06/26	1	26.70	11	26.75	26.65	-10	1,330	-0.75%
2023/06/21	1	26.70	0	0.00	26.85	1	1,329	0.08%
2023/06/20	1	26.65	1	26.70	26.75	0	1,330	0.00%
2023/06/19	15	26.77	0	0.00	26.70	15	1,327	1.13%
2023/06/16	10	26.72	16.1	26.80	26.90	-6.1	1,306	-0.47%
2023/06/15	0.1	26.50	25	26.23	26.25	-25	1,272	-1.96%
2023/06/13	15	26.26	10	26.25	26.25	5	1,434	0.35%
2023/06/12	3	26.10	19	26.05	26.15	-16	1,444	-1.11%
2023/06/09	10	26.16	0	26.50	26.15	10	1,472	0.68%
2023/06/08	15	26.20	0	26.50	26.20	15	1,523	0.98%
2023/06/07	0	0.00	2	26.20	26.15	-2	1,607	-0.12%
2023/06/06	2.3	26.05	1	26.10	26.05	1.3	1,609	0.08%
2023/06/05	37	26.09	17	25.99	26.05	20	1,613	1.24%
2023/06/02	5	25.55	20	25.60	25.65	-15	1,593	-0.94%
2023/06/01	55	25.53	0	0.00	25.55	55	1,578	3.48%
2023/05/31	14	25.40	0	0.00	25.50	14	1,557	0.90%
2023/05/30	20.1	25.36	111	25.45	25.40	-90.9	1,523	-5.97%	大賣/
2023/05/29	12	25.85	1	25.90	25.80	11	1,485	0.74%
2023/05/26	17	25.90	10	26.01	25.95	7	1,457	0.48%
2023/05/25	16	26.25	10	26.11	26.10	6	1,426	0.42%
2023/05/24	15	26.30	7	26.40	26.50	8	1,392	0.57%
2023/05/23	24	26.50	26	26.51	26.55	-2	1,374	-0.15%
2023/05/22	6	26.62	10	26.55	26.55	-4	1,354	-0.30%
2023/05/19	11	26.60	3	26.62	26.75	8	1,354	0.59%
2023/05/18	8	26.64	0	0.00	26.50	8	1,381	0.58%
2023/05/17	3	26.75	5	26.72	26.75	-2	1,371	-0.15%
2023/05/16	12	26.63	18	26.58	26.65	-6	1,363	-0.44%
2023/05/15	2	26.20	1	26.20	26.35	1	1,361	0.07%
2023/05/12	5.1	26.44	5	26.45	26.30	0.1	1,374	0.01%
2023/05/11	5.1	26.44	5	26.45	26.45	0.1	1,392	0.01%
2023/05/10	12.2	26.88	15	26.83	26.90	-2.8	1,414	-0.20%
2023/05/09	20.1	26.87	10	26.85	26.80	10.1	1,477	0.68%
2023/05/08	21	27.19	22	27.15	27.10	-1	1,541	-0.06%
2023/05/05	9	27.22	1	27.15	27.15	8	1,639	0.49%
2023/05/04	8	27.53	2	27.50	27.50	6	1,649	0.36%
2023/05/03	3	27.63	2	27.65	27.60	1	1,645	0.06%
2023/05/02	3	27.75	3	27.85	27.90	0	1,648	0.00%
2023/04/28	5	27.53	2	27.55	27.75	3	1,650	0.18%
2023/04/27	1	27.50	1	27.50	27.55	0	1,649	0.00%
2023/04/26	6.1	27.59	0	0.00	27.80	6.1	1,637	0.37%
2023/04/25	0	0.00	5	27.69	27.80	-5	1,622	-0.31%
2023/04/24	0.1	27.35	2	27.60	27.75	-1.9	1,628	-0.12%
2023/04/21	101.1	27.57	1	27.35	27.35	100.1	1,629	6.14%	大買/
2023/04/20	3	27.72	3	27.70	27.65	0	1,619	0.00%
2023/04/19	1	28.05	1	28.05	28.00	0	1,608	0.00%
2023/04/18	2	28.10	50	28.15	28.05	-48	1,623	-2.96%
2023/04/17	6	28.18	0	0.00	28.15	6	1,623	0.37%
2023/04/14	4	28.26	1	28.30	28.25	3	1,621	0.18%
2023/04/13	2	28.28	14	28.21	28.20	-12	1,621	-0.74%
2023/04/12	0	0.00	2	28.25	28.25	-2	1,620	-0.12%
2023/04/11	1	28.15	2	28.13	28.10	-1	1,624	-0.06%
2023/04/10	1.1	28.20	0	0.00	28.15	1.1	1,629	0.06%
2023/04/07	1	28.20	2	28.15	28.05	-1	1,628	-0.06%
2023/04/06	11	27.95	0	0.00	28.00	11	1,628	0.68%
2023/03/31	4	28.25	0	0.00	28.20	4	1,627	0.25%
2023/03/30	5	28.29	52	28.30	28.35	-47	1,624	-2.89%
2023/03/29	34	28.30	1	28.30	28.30	33	1,617	2.04%
2023/03/28	3	28.15	11	28.18	28.10	-8	1,622	-0.49%
2023/03/27	1	28.00	9	28.00	28.00	-8	1,620	-0.49%
2023/03/24	2	27.88	1	28.00	27.75	1	1,624	0.06%
2023/03/23	0	0.00	32	27.63	27.65	-32	1,623	-1.97%
2023/03/22	10	27.64	5	27.55	27.65	5	1,633	0.31%
2023/03/21	1	27.60	7	27.63	27.55	-6	1,649	-0.36%
2023/03/20	25	27.79	6	27.73	27.45	19	1,674	1.13%
2023/03/17	8.1	27.41	43.2	28.23	28.15	-35.2	1,651	-2.13%
2023/03/16	6.2	27.01	0	0.00	26.90	6.2	1,515	0.41%
2023/03/15	0	0.00	1	27.50	27.45	-1	1,493	-0.07%
2023/03/14	3	27.28	5	27.37	27.30	-2	1,499	-0.13%
2023/03/13	24.1	27.22	6	27.15	27.45	18.1	1,502	1.20%
2023/03/10	75.4	28.14	31	28.71	27.85	44.4	1,449	3.06%
2023/03/09	1	29.65	0.2	29.50	29.60	0.8	1,374	0.06%
2023/03/08	2	29.55	5.1	29.57	29.65	-3.1	1,383	-0.22%
2023/03/07	1	29.65	6	29.59	29.60	-5	1,374	-0.36%
2023/03/06	5	29.48	2	29.50	29.35	3	1,362	0.22%
2023/03/03	0	0.00	27	29.06	29.40	-27	1,348	-2.00%
2023/03/01	6	28.70	0	28.80	28.75	6	1,325	0.45%
2023/02/24	10	29.05	0	0.00	29.05	10	1,300	0.77%
2023/02/23	16	29.27	22	29.35	29.20	-6	1,287	-0.47%
2023/02/22	11	28.98	0	0.00	29.10	11	1,279	0.86%
2023/02/21	1	29.25	33	29.20	29.15	-32	1,262	-2.54%
2023/02/20	0	0.00	10	29.05	29.05	-10	1,266	-0.79%
2023/02/17	51	28.85	3	28.78	28.95	48	1,271	3.77%
2023/02/16	27	28.92	1	28.85	28.80	26	1,273	2.04%
2023/02/15	4	29.20	2	29.35	29.25	2	1,247	0.16%
2023/02/14	26	29.36	25	29.31	29.45	1	1,250	0.08%
2023/02/13	28	28.91	1	28.80	28.80	27	1,248	2.16%
2023/02/10	22	28.91	4	28.88	28.70	18	1,251	1.44%
2023/02/09	32	29.51	29	29.26	29.10	3	1,243	0.24%
2023/02/08	23	29.94	27	29.90	29.75	-4	1,215	-0.33%
2023/02/07	29	29.92	15	30.04	29.80	14	1,162	1.20%
2023/02/06	52	30.05	27.1	30.05	29.90	24.9	1,096	2.27%
2023/02/03	77	29.69	30.1	29.34	29.60	46.9	1,007	4.66%
2023/02/02	25	28.44	1	28.65	28.55	24	901	2.66%
2023/02/01	13	28.18	0	0.00	28.00	13	872	1.49%
2023/01/31	120	28.08	0	0.00	28.20	120	865	13.86%	大買/鉅額交易
2023/01/30	0	0.00	0	28.10	28.10	0	863	0.00%
2023/01/17	0	0.00	5	27.85	27.85	-5	852	-0.59%
2023/01/16	1	27.75	0	0.00	27.80	1	856	0.12%
2023/01/10	1	27.40	0	0.00	27.40	1	933	0.11%
2023/01/09	2	27.58	4	27.55	27.80	-2	926	-0.22%
2023/01/06	22	27.67	10	28.00	27.60	12	921	1.30%
2023/01/04	1	27.50	5.5	27.30	27.50	-4.5	923	-0.49%
2022/12/29	5	26.95	0	0.00	26.90	5	939	0.53%
2022/12/27	1	27.20	0	0.00	27.20	1	936	0.11%
2022/12/22	1	27.30	0	0.00	27.25	1	952	0.10%
2022/12/20	5.1	27.00	3	27.05	26.90	2.1	991	0.21%
2022/12/19	1	27.80	0	0.00	27.80	1	998	0.10%
2022/12/16	0	0.00	1	28.10	27.95	-1	988	-0.10%
2022/12/15	10	28.00	0.4	27.80	28.05	9.6	987	0.97%
2022/12/13	0	0.00	8	28.10	27.85	-8	963	-0.83%
2022/12/12	0	0.00	11	28.19	28.20	-11	947	-1.16%
2022/12/09	2	27.58	0	0.00	27.50	2	927	0.22%
2022/12/08	0.2	27.20	0	0.00	27.05	0.2	931	0.02%
2022/12/07	0.1	28.00	1.4	27.29	27.20	-1.3	931	-0.14%
2022/12/06	0	0.00	43	27.61	27.45	-43	922	-4.66%
2022/12/05	3	28.15	0.1	28.00	28.10	2.9	900	0.32%
2022/12/02	1	27.40	16	27.25	27.40	-15	867	-1.73%
2022/12/01	1	27.80	0	0.00	27.55	1	870	0.11%
2022/11/30	1	27.70	1.1	27.67	27.60	-0.1	857	-0.01%
2022/11/29	21.1	27.01	0	26.85	27.20	21.1	841	2.51%
2022/11/25	16	26.84	5	26.95	26.80	11	852	1.29%
2022/11/24	21	26.60	100	26.60	26.65	-79	864	-9.14%
2022/11/23	7	26.50	0	26.45	26.40	7	865	0.81%
2022/11/22	2	26.45	0	0.00	26.40	2	879	0.23%
2022/11/21	3	26.50	0	0.00	26.50	3	890	0.34%
2022/11/17	0	0.00	1	27.05	27.05	-1	923	-0.11%
2022/11/16	4	26.95	0	0.00	26.75	4	923	0.43%
2022/11/14	0	0.00	5.1	26.71	26.95	-5.1	908	-0.56%
2022/11/11	1	26.40	11.3	26.45	26.40	-10.3	892	-1.15%
2022/11/10	5	26.50	0	0.00	26.40	5	893	0.56%
2022/11/09	0	0.00	31	26.81	26.75	-31	890	-3.48%
2022/11/08	3	26.87	29	26.81	26.80	-26	894	-2.91%
2022/11/07	3	26.60	0	0.00	26.70	3	898	0.33%
2022/11/02	1	26.90	1	27.10	27.10	0	929	0.00%
2022/11/01	4	26.75	0	0.00	26.70	4	938	0.43%
2022/10/31	0	0.00	1	26.38	26.45	-1	959	-0.11%
2022/10/28	1.1	26.45	0	0.00	26.40	1.1	964	0.11%
2022/10/27	4	26.65	0	0.00	26.55	4	975	0.41%
2022/10/26	4	26.45	1	26.50	26.35	3	993	0.30%
2022/10/25	0	0.00	2	26.35	26.35	-2	1,013	-0.20%
2022/10/21	1	26.90	2	26.70	26.60	-1	1,023	-0.10%
2022/10/20	3	26.85	7.1	27.10	27.20	-4.1	1,023	-0.40%
2022/10/19	0	0.00	6.1	27.11	26.75	-6.1	968	-0.63%
2022/10/18	0	0.00	0	27.00	26.85	0	966	0.00%
2022/10/17	0	26.00	0	0.00	26.55	0	971	0.00%
2022/10/14	0	0.00	25	26.71	26.60	-25	978	-2.56%
2022/10/13	4	26.24	2	26.03	25.95	2	1,016	0.20%
2022/10/12	1	26.55	1	26.80	26.60	0	1,087	0.00%
2022/10/11	1	26.90	0	0.00	26.75	1	1,154	0.09%
2022/10/07	0	0.00	67	26.86	26.80	-67	1,179	-5.68%
2022/10/06	0	0.00	81.1	26.63	26.70	-81.1	1,219	-6.65%
2022/10/04	0	0.00	2	26.55	26.45	-2	1,310	-0.15%
2022/10/03	0.2	25.90	0	0.00	26.20	0.2	1,325	0.02%
2022/09/30	0	0.00	1	26.00	26.00	-1	1,335	-0.07%
2022/09/29	3	25.40	0	0.00	25.65	3	1,350	0.22%
2022/09/28	8	25.11	0	0.00	25.10	8	1,376	0.58%
2022/09/27	7.1	25.92	0	0.00	26.10	7.1	1,369	0.52%
2022/09/26	20	26.15	0	0.00	26.20	20	1,369	1.46%
2022/09/23	0	0.00	1	27.15	27.15	-1	1,376	-0.07%
2022/09/22	5	27.05	1	27.10	27.25	4	1,416	0.28%
2022/09/19	1	27.75	1	27.55	27.55	0	1,443	0.00%
2022/09/16	2	28.30	84	28.12	28.05	-82	1,461	-5.61%
2022/09/15	71	28.24	2	28.20	28.25	69	1,487	4.64%
2022/09/14	6	27.66	95	27.69	27.65	-89	1,520	-5.86%
2022/09/13	74	28.13	4	28.05	28.05	70	1,572	4.45%
2022/09/12	0	0.00	89	28.01	28.00	-89	1,599	-5.56%
2022/09/08	75	27.47	0	0.00	27.65	75	1,630	4.60%
2022/09/07	3	27.12	6	27.11	27.00	-3	1,706	-0.18%
2022/09/05	50	27.73	3	27.75	27.70	47	1,721	2.73%
2022/09/02	1	27.95	1	28.00	27.90	0	1,730	0.00%
2022/09/01	2	27.80	3	27.78	27.85	-1	1,736	-0.06%
2022/08/31	50	28.05	0	0.00	28.20	50	1,728	2.89%
2022/08/30	2	28.30	0	0.00	28.30	2	1,720	0.12%
2022/08/29	0	0.00	9	28.44	28.40	-9	1,721	-0.52%
2022/08/26	0	0.00	1	29.05	28.90	-1	1,715	-0.06%
2022/08/25	1	29.00	1	28.90	29.25	0	1,722	0.00%
2022/08/24	2	28.60	5	28.60	28.75	-3	1,714	-0.18%
2022/08/22	2.2	28.29	1	28.35	28.25	1.2	1,720	0.07%
2022/08/19	1	27.85	0	0.00	28.20	1	1,722	0.06%
2022/08/18	0.3	28.10	5	27.80	28.10	-4.7	1,721	-0.27%
2022/08/17	2	28.05	5	28.00	28.00	-3	1,723	-0.17%
2022/08/16	1	28.25	1	28.20	28.25	0	1,725	0.00%
2022/08/15	2	28.08	47	28.06	28.15	-45	1,721	-2.61%
2022/08/12	4	27.69	112	27.69	27.75	-108	1,716	-6.29%	大賣/鉅額交易
2022/08/11	1	27.80	0	0.00	27.60	1	1,720	0.06%
2022/08/10	0	0.00	8	27.48	27.65	-8	1,729	-0.46%
2022/08/09	3	27.55	3	27.23	27.40	0	1,727	0.00%
2022/08/08	1	26.60	5	26.79	27.10	-4	1,729	-0.23%
2022/08/05	5	26.63	22	26.53	26.75	-17	1,727	-0.98%
2022/08/04	11	25.47	0	0.00	25.90	11	1,731	0.64%
2022/08/03	16	26.10	6	25.83	25.75	10	1,764	0.57%
2022/08/01	8.4	26.32	31	26.34	26.30	-22.6	1,811	-1.25%
2022/07/29	2	25.80	1	25.85	25.85	1	1,815	0.06%
2022/07/28	2	25.45	0	0.00	25.45	2	1,807	0.11%
2022/07/27	5.2	25.30	0	0.00	25.40	5.2	1,812	0.29%
2022/07/26	1	25.40	5	25.58	25.45	-4	1,807	-0.22%
2022/07/25	21.1	25.45	0	0.00	25.50	21.1	1,807	1.17%
2022/07/22	2	25.35	6	25.53	25.35	-4	1,816	-0.22%
2022/07/21	1	25.40	2	25.53	25.50	-1	1,833	-0.05%
2022/07/20	13	25.35	0	0.00	25.05	13	1,841	0.71%
2022/07/19	11	25.27	6	25.60	25.35	5	1,840	0.27%
2022/07/18	16	27.82	12	27.62	28.10	4	1,766	0.23%
2022/07/15	2	26.83	0	0.00	27.00	2	1,710	0.12%
2022/07/14	39.7	27.07	0	0.00	27.00	39.7	1,724	2.30%
2022/07/13	11	26.93	0	0.00	26.80	11	1,730	0.64%
2022/07/12	24.2	26.93	0	0.00	26.65	24.2	1,762	1.37%
2022/07/11	5	27.86	0	0.00	27.95	5	1,728	0.29%
2022/07/08	0	0.00	3	28.33	28.30	-3	1,733	-0.17%
2022/07/07	3	27.98	20	28.15	28.40	-17	1,754	-0.97%
2022/07/06	4.2	28.48	14	28.32	28.25	-9.8	1,774	-0.55%
2022/07/05	1	29.35	3	29.37	29.40	-2	1,777	-0.11%
2022/07/04	1	28.75	2	29.00	28.95	-1	1,817	-0.06%
2022/07/01	3.5	29.62	1	29.45	28.95	2.5	1,861	0.13%
2022/06/30	0.1	29.95	2	29.85	29.65	-1.9	1,874	-0.10%
2022/06/29	1	30.75	1	30.80	30.45	0	1,852	0.00%
2022/06/28	5	30.75	0	0.00	30.70	5	1,857	0.27%
2022/06/27	3	31.30	10	31.47	31.30	-7	1,868	-0.37%
2022/06/24	0	0.00	6	30.97	31.35	-6	1,867	-0.32%
2022/06/23	1	30.25	8	31.05	30.35	-7	1,870	-0.37%
2022/06/22	11.2	31.70	7	31.31	30.95	4.2	1,867	0.22%
2022/06/21	3	31.00	12.1	31.76	31.95	-9.1	1,846	-0.49%
2022/06/20	0	0.00	14	30.84	30.40	-14	1,819	-0.77%
2022/06/17	15	31.45	5	31.12	31.20	10	1,817	0.55%
2022/06/16	7	31.57	6.2	31.29	31.20	0.8	1,813	0.04%
2022/06/15	3	30.42	0	0.00	30.60	3	1,779	0.17%
2022/06/14	2	30.10	2	29.85	30.10	0	1,838	0.00%
2022/06/13	5	30.19	11	30.05	30.20	-6	1,891	-0.32%
2022/06/10	3	30.80	2	30.60	30.80	1	1,933	0.05%
2022/06/09	1	30.60	0	0.00	30.65	1	1,954	0.05%
2022/06/08	1	30.55	0	0.00	30.55	1	1,992	0.05%
2022/06/07	0	0.00	12	30.55	30.45	-12	2,014	-0.60%
2022/06/06	1	30.55	0	0.00	30.60	1	2,061	0.05%
2022/06/02	20.1	30.50	0	0.00	30.55	20.1	2,134	0.94%
2022/05/31	6	29.91	1	29.90	29.90	5	2,267	0.22%
2022/05/30	0	0.00	1	30.25	30.10	-1	2,265	-0.04%
2022/05/27	7	29.97	0	0.00	29.95	7	2,318	0.30%
2022/05/25	0.2	30.10	0	0.00	30.15	0.2	2,404	0.01%
2022/05/24	1	30.10	100	29.80	29.80	-99	2,459	-4.02%
2022/05/23	10	30.15	0	0.00	30.10	10	2,468	0.41%
2022/05/20	0	30.00	6	29.90	29.95	-6	2,550	-0.23%
2022/05/19	3	29.37	1	29.55	29.65	2	2,629	0.08%
2022/05/18	8	29.89	2.1	30.10	30.20	5.9	2,731	0.22%
2022/05/17	198.3	29.55	2	29.50	29.60	196.3	2,776	7.07%	大買/鉅額交易
2022/05/16	199	29.00	2	29.65	29.10	197	2,816	6.99%	大買/鉅額交易
2022/05/13	1	29.25	1	29.20	29.25	0	2,841	0.00%
2022/05/12	10.2	29.00	2	28.95	28.60	8.2	2,871	0.29%
2022/05/11	12.1	29.10	0	0.00	29.00	12.1	2,876	0.42%
2022/05/10	1	29.15	0	0.00	29.80	1	2,895	0.03%
2022/05/09	14.3	30.02	20	29.85	29.65	-5.7	2,956	-0.19%
2022/05/06	6	31.18	2	31.05	31.20	4	2,934	0.14%
2022/05/05	5	32.16	0	0.00	32.05	5	2,965	0.17%
2022/05/04	0	0.00	1	32.15	32.15	-1	3,029	-0.03%
2022/05/03	3	31.90	2	32.05	32.10	1	3,104	0.03%
2022/04/29	3	32.03	1	32.05	32.20	2	3,179	0.06%
2022/04/28	0	0.00	2	32.05	32.05	-2	3,244	-0.06%
2022/04/27	6	31.13	9	31.05	31.20	-3	3,288	-0.09%
2022/04/26	1	32.05	14	31.86	32.05	-13	3,285	-0.40%
2022/04/25	13.1	31.65	1	31.65	31.60	12.1	3,323	0.36%
2022/04/22	5	32.90	0	0.00	32.90	5	3,317	0.15%
2022/04/21	40	33.23	3	33.45	33.20	37	3,361	1.10%
2022/04/20	5	32.65	1.1	33.00	33.00	3.9	3,381	0.12%
2022/04/19	16	32.03	533	31.66	32.25	-517	3,375	-15.32%	大賣/鉅額交易
2022/04/18	17.1	31.41	602	31.39	31.30	-584.9	3,385	-17.28%	大賣/鉅額交易
2022/04/15	14	32.68	0	0.00	32.50	14	3,484	0.40%
2022/04/14	3	33.28	0	0.00	33.05	3	3,565	0.08%
2022/04/13	12	33.05	0	0.00	32.95	12	3,656	0.33%
2022/04/12	2	32.73	2	32.45	32.85	0	3,744	0.00%
2022/04/11	6	32.78	5	32.75	32.75	1	3,819	0.03%
2022/04/08	11	33.14	1	33.05	33.10	10	3,918	0.26%
2022/04/07	18.3	33.49	37	33.56	33.25	-18.7	4,113	-0.45%
2022/04/06	7	34.19	3	34.17	34.15	4	4,533	0.09%
2022/04/01	1.1	34.55	0	0.00	34.60	1.1	4,558	0.02%
2022/03/31	31	34.75	3	34.85	34.90	28	4,659	0.60%
2022/03/30	0	0.00	2	34.68	34.80	-2	4,819	-0.04%
2022/03/29	14	34.55	1	34.40	34.35	13	4,963	0.26%
2022/03/25	2	34.63	1	34.65	34.55	1	6,292	0.02%
2022/03/24	0	0.00	5	34.44	34.45	-5	6,985	-0.07%
2022/03/23	5	34.52	1.1	34.52	34.50	3.9	7,378	0.05%
2022/03/21	2	34.30	0	34.50	34.35	2	7,692	0.03%
2022/03/18	3	34.27	1	34.50	34.10	2	7,730	0.03%
2022/03/17	1	34.35	2	34.58	34.60	-1	7,738	-0.01%
2022/03/16	1	33.40	0	0.00	33.90	1	7,717	0.01%
2022/03/15	7.1	33.63	1.4	33.65	33.60	5.7	7,725	0.07%
2022/03/14	7	34.54	0	0.00	34.45	7	7,762	0.09%
2022/03/11	5	34.20	1	34.25	34.20	4	7,854	0.05%
2022/03/10	1	34.15	2	34.30	34.20	-1	7,918	-0.01%
2022/03/09	4	34.05	6.7	34.01	33.85	-2.7	7,905	-0.03%
2022/03/08	4.9	32.94	3	33.17	32.80	1.9	7,891	0.02%
2022/03/07	36	33.74	14	33.56	33.65	22	7,848	0.28%
2022/03/04	17	35.02	3	35.00	35.00	14	7,787	0.18%
2022/03/03	45	35.39	2	35.40	35.40	43	7,778	0.55%
2022/03/02	25	35.18	0	0.00	35.15	25	7,793	0.32%
2022/03/01	7	36.00	1	36.00	35.65	6	7,769	0.08%
2022/02/25	2	35.35	4	35.25	35.20	-2	7,762	-0.03%
2022/02/24	3.1	35.31	3	35.42	35.20	0.1	7,744	0.00%
2022/02/23	13.1	35.59	0	0.00	35.60	13.1	7,694	0.17%
2022/02/22	4	35.66	12	35.55	35.55	-8	7,703	-0.10%
2022/02/21	19	35.49	10.3	35.64	36.05	8.8	7,652	0.11%
2022/02/18	44	36.08	30	36.14	35.85	14	7,626	0.18%
2022/02/17	23	36.90	16	36.70	36.60	7	7,579	0.09%
2022/02/16	9	37.18	4	37.39	37.15	5	7,607	0.07%
2022/02/15	11	37.37	1	37.40	37.25	10	7,691	0.13%
2022/02/14	17	37.69	4	37.46	37.45	13	7,768	0.17%
2022/02/11	18	38.59	0	0.00	38.60	18	7,823	0.23%
2022/02/10	4	38.80	1	39.00	38.75	3	7,883	0.04%
2022/02/09	15	39.19	17	39.01	39.30	-2	7,906	-0.03%
2022/02/08	1	37.60	0.5	37.65	38.00	0.5	7,954	0.01%
2022/02/07	2	37.58	7	37.57	37.70	-5	7,959	-0.06%
2022/01/26	4	37.21	0	0.00	37.10	4	7,933	0.05%
2022/01/25	8	38.14	3	38.08	37.75	5	7,908	0.06%
2022/01/24	5	38.28	5	37.86	38.55	0	7,861	0.00%
2022/01/21	2	38.40	4	38.55	38.00	-2	7,866	-0.03%
2022/01/20	6	38.14	3	38.25	38.65	3	7,824	0.04%
2022/01/19	6	37.78	3.5	38.04	37.90	2.5	7,783	0.03%
2022/01/18	9	38.02	4	38.05	38.00	5	7,770	0.06%
2022/01/17	1	37.60	2	37.60	37.55	-1	7,741	-0.01%
2022/01/14	6.5	37.15	82	37.48	36.90	-75.5	7,750	-0.97%
2022/01/13	3.1	37.98	18	38.01	37.90	-14.9	7,807	-0.19%
2022/01/12	0	0.00	10.1	38.38	38.35	-10.1	7,810	-0.13%
2022/01/11	5	38.08	9	38.31	37.80	-4	7,822	-0.05%
2022/01/10	76	38.54	151	38.82	38.15	-75	7,895	-0.95%	大賣/
2022/01/07	107	39.43	130	39.11	39.70	-23	7,741	-0.30%	大買/大賣/
2022/01/06	70	39.51	53	38.73	39.15	17	7,681	0.22%
2022/01/05	11	38.90	19.3	38.88	38.80	-8.3	7,592	-0.11%
2022/01/04	25	39.51	8	39.33	39.30	17	7,498	0.23%
2022/01/03	87.2	40.69	147.2	39.90	40.05	-60	7,440	-0.81%	大賣/
2021/12/30	72	40.84	1,055	40.64	40.40	-983	7,362	-13.35%	大賣/鉅額交易
2021/12/29	244.2	42.31	234	42.33	42.05	10.2	7,150	0.14%	大買/大賣/
2021/12/28	6	41.43	10.1	41.22	41.30	-4.1	6,705	-0.06%
2021/12/27	16	41.27	27	41.28	41.25	-11	6,676	-0.16%
2021/12/24	22	41.11	114.1	41.24	40.50	-92.1	6,601	-1.40%	大賣/
2021/12/23	22	41.43	95	41.52	41.55	-73	6,458	-1.13%
2021/12/22	112.5	41.77	90	41.80	41.55	22.5	6,345	0.35%	大買/
2021/12/21	1,894.3	41.93	829.4	41.11	42.95	1,065	6,141	17.34%	大買/大賣/鉅額交易
2021/12/20	586	40.84	149.3	40.54	41.80	436.7	5,051	8.65%	大買/大賣/鉅額交易
2021/12/17	228	37.54	141.5	37.74	38.00	86.5	4,349	1.99%	大買/大賣/
2021/12/16	121	35.75	151.1	36.00	36.65	-30.1	3,951	-0.76%	大買/大賣/
2021/12/15	20	34.94	10.2	34.91	34.90	9.8	3,727	0.26%
2021/12/14	0	0.00	2	34.78	34.85	-2	3,665	-0.05%
2021/12/13	7	34.81	136	35.00	34.85	-129	3,670	-3.51%	大賣/鉅額交易
2021/12/10	10	34.70	184	34.41	34.30	-174	3,654	-4.76%	大賣/鉅額交易
2021/12/09	19	34.88	24.2	35.02	34.95	-5.2	3,610	-0.14%
2021/12/08	54	35.01	25	34.92	34.70	29	3,563	0.81%
2021/12/07	245	34.25	18.5	34.33	34.50	226.5	3,489	6.49%	大買/鉅額交易
2021/12/06	10.2	33.70	51.1	33.42	33.85	-40.9	3,393	-1.20%
2021/12/03	7	32.80	6	33.10	32.85	1	3,329	0.03%
2021/12/02	1	32.90	1	32.85	32.70	0	3,335	0.00%
2021/12/01	17	32.31	1	32.35	32.70	16	3,324	0.48%
2021/11/30	0	0.00	2	32.77	32.75	-2	3,300	-0.06%
2021/11/29	1	31.60	2	32.20	32.10	-1	3,293	-0.03%
2021/11/26	5	33.03	37	32.42	32.30	-32	3,271	-0.98%
2021/11/25	25	33.16	14	33.12	33.10	11	3,252	0.34%
2021/11/24	7	32.72	9	32.74	32.90	-2	3,237	-0.06%
2021/11/23	0.1	32.30	30	32.10	32.25	-29.9	3,213	-0.93%
2021/11/22	0.1	32.40	4	32.33	32.50	-3.9	3,217	-0.12%
2021/11/19	1.3	32.57	5	32.40	32.20	-3.7	3,247	-0.11%
2021/11/18	0	0.00	4	32.63	32.60	-4	3,277	-0.12%
2021/11/17	13	33.04	10	33.30	32.90	3	3,274	0.09%
2021/11/16	5	32.99	6	33.00	32.95	-1	3,260	-0.03%
2021/11/15	6	32.73	7	32.70	32.95	-1	3,218	-0.03%
2021/11/12	6	32.00	25	32.33	32.50	-19	3,164	-0.60%
2021/11/11	38	31.54	69	31.96	31.50	-31	3,062	-1.01%
2021/11/10	14	31.73	287	31.48	31.50	-273	2,982	-9.15%	大賣/鉅額交易
2021/11/09	23	32.05	298	31.91	31.85	-275	2,913	-9.44%	大賣/鉅額交易
2021/11/08	9	32.37	9	32.43	32.35	0	2,868	0.00%
2021/11/05	27	32.27	32	32.35	31.85	-5	2,822	-0.18%
2021/11/04	3	31.63	0	0.00	31.20	3	2,717	0.11%
2021/11/03	2	31.75	1	31.60	31.95	1	2,724	0.04%
2021/11/02	1	31.95	5	31.85	31.35	-4	2,757	-0.15%
2021/11/01	7	32.16	3	31.90	31.50	4	2,780	0.14%
2021/10/29	17	31.94	19	32.11	32.05	-2	2,827	-0.07%
2021/10/28	1	31.20	10	31.18	31.30	-9	2,768	-0.33%
2021/10/27	2	30.78	0	0.00	30.75	2	2,800	0.07%
2021/10/25	6	30.92	1	31.10	31.05	5	2,828	0.18%
2021/10/22	19	31.06	26	31.25	30.80	-7	2,858	-0.24%
2021/10/21	86	32.38	75	32.10	31.50	11	2,843	0.39%
2021/10/20	10	31.50	11	31.38	31.25	-1	2,778	-0.04%
2021/10/19	13	31.36	9	31.69	30.80	4	2,829	0.14%
2021/10/18	19	30.89	38	30.95	31.05	-19	2,806	-0.68%
2021/10/15	3	29.55	1	29.55	29.50	2	2,774	0.07%
2021/10/14	7	29.55	110	29.41	29.40	-103	2,823	-3.65%	大賣/鉅額交易
2021/10/13	8	30.15	24	30.36	30.00	-16	2,855	-0.56%
2021/10/12	129	30.33	10	30.43	29.95	119	2,881	4.13%	大買/鉅額交易
2021/10/08	11	30.58	30	30.64	30.35	-19	2,948	-0.64%
2021/10/07	19	29.88	13	29.88	29.90	6	3,047	0.20%
2021/10/06	19	29.47	1	29.45	29.25	18	3,174	0.57%
2021/10/05	6.1	30.15	2	30.33	30.20	4.1	3,198	0.13%
2021/10/04	22	29.70	3	29.52	29.50	19	3,217	0.59%
2021/10/01	5	30.26	8	30.33	30.20	-3	3,246	-0.09%
2021/09/30	4	31.53	13	31.63	31.45	-9	3,302	-0.27%
2021/09/29	0	0.00	19	31.55	31.35	-19	3,338	-0.57%
2021/09/28	5	31.70	1	31.50	31.65	4	3,386	0.12%
2021/09/27	16	30.70	6	31.42	31.45	10	3,594	0.28%
2021/09/24	0	0.00	3	31.03	30.85	-3	3,893	-0.08%
2021/09/23	2	30.90	0	0.00	30.90	2	3,972	0.05%
2021/09/22	5	29.92	2	29.98	30.30	3	4,110	0.07%
2021/09/17	0	0.00	1	31.50	30.50	-1	4,317	-0.02%
2021/09/16	0	0.00	8	31.09	31.35	-8	4,325	-0.18%
2021/09/15	1	30.70	13	30.53	30.30	-12	4,343	-0.28%
2021/09/14	1	30.05	3	30.05	30.25	-2	4,429	-0.05%
2021/09/13	21	30.24	13	30.03	30.30	8	4,747	0.17%
2021/09/10	8	29.43	0	0.00	29.50	8	4,848	0.17%
2021/09/09	1	29.15	13	29.15	29.15	-12	5,000	-0.24%
2021/09/08	1	29.50	3	29.35	29.15	-2	5,089	-0.04%
2021/09/07	2	29.75	2	29.88	29.70	0	5,147	0.00%
2021/09/06	11.1	29.82	10	29.74	29.70	1.1	5,202	0.02%
2021/09/02	10	30.18	2	30.25	30.00	8	5,476	0.15%
2021/09/01	5	30.55	11	30.50	30.50	-6	5,604	-0.11%
2021/08/31	0	30.75	1	31.25	30.95	-1	5,853	-0.02%
2021/08/30	0	0.00	10	31.00	31.00	-10	6,197	-0.16%
2021/08/27	2	30.65	3	30.75	30.60	-1	6,809	-0.01%
2021/08/26	10	30.67	1	31.05	30.60	9	7,339	0.12%
2021/08/25	5	31.04	1	31.50	31.15	4	7,737	0.05%
2021/08/24	0	0.00	8	31.36	31.50	-8	7,949	-0.10%
2021/08/23	2	30.58	6	30.52	30.55	-4	8,179	-0.05%
2021/08/20	8	29.94	1	30.00	29.90	7	8,304	0.08%
2021/08/19	2	30.82	1	31.00	30.60	1	8,368	0.01%
2021/08/18	3	30.15	3	30.52	31.00	0	8,553	0.00%
2021/08/17	3	30.40	10	30.73	30.35	-7	8,866	-0.08%
2021/08/16	20	30.28	12	30.73	30.50	8	9,222	0.09%
2021/08/13	11	31.80	0	0.00	31.40	11	9,270	0.12%
2021/08/12	0	0.00	5	32.00	32.20	-5	9,393	-0.05%
2021/08/11	0	0.00	29	31.42	31.50	-29	9,614	-0.30%
2021/08/10	0	0.00	1	32.00	31.70	-1	9,872	-0.01%
2021/08/09	1	32.05	3	32.03	32.00	-2	10,114	-0.02%
2021/08/06	1	31.40	20	31.70	31.90	-19	10,415	-0.18%
2021/08/05	1	31.25	69	31.23	31.20	-68	10,781	-0.63%
2021/08/04	89	31.35	33	31.39	31.50	56	11,079	0.51%
2021/08/03	6	30.41	18	30.59	30.65	-12	11,530	-0.10%
2021/08/02	26	30.03	13	30.47	30.85	13	12,141	0.11%
2021/07/30	9	30.31	7.1	30.43	30.30	1.9	12,809	0.01%
2021/07/29	11	30.59	33	30.47	30.85	-22	14,607	-0.15%
2021/07/28	9	30.27	2	30.55	30.50	7	15,233	0.05%
2021/07/27	17	30.96	2	30.88	30.60	15	15,898	0.09%
2021/07/26	16	31.15	2	31.15	31.15	14	16,525	0.08%
2021/07/23	3	31.30	50	31.81	31.80	-47	17,193	-0.27%
2021/07/22	18	30.75	11	30.61	30.70	7	17,646	0.04%
2021/07/21	20	30.71	351	30.65	30.65	-331	17,917	-1.85%	大賣/鉅額交易
2021/07/20	12	31.30	404	31.32	31.10	-392	17,962	-2.18%	大賣/鉅額交易
2021/07/19	28.1	32.06	343	32.01	31.95	-315	18,100	-1.74%	大賣/鉅額交易
2021/07/16	6	32.17	20	32.60	32.70	-14	18,471	-0.08%
2021/07/15	40	31.63	0	0.00	32.00	40	18,653	0.21%
2021/07/14	34	31.14	11	31.33	31.75	23	18,985	0.12%
2021/07/13	93	32.38	195	32.07	31.85	-102	19,229	-0.53%	大賣/鉅額交易
2021/07/12	4	33.63	206	33.73	33.65	-202	19,827	-1.02%	大賣/鉅額交易
2021/07/09	9	33.61	1	33.50	33.60	8	20,475	0.04%
2021/07/08	8	33.93	82.2	33.81	34.00	-74.2	20,639	-0.36%
2021/07/07	59	33.60	19.3	33.56	33.45	39.7	20,908	0.19%
2021/07/06	66	34.52	258	34.27	34.10	-192	21,046	-0.91%	大賣/鉅額交易
2021/07/05	26	34.41	21	34.10	34.15	5	21,137	0.02%
2021/07/02	87.3	34.79	74	34.47	34.25	13.3	21,137	0.06%
2021/07/01	266	36.68	415	35.88	35.40	-149	20,978	-0.71%	大買/大賣/鉅額交易
2021/06/30	177	36.05	33	35.90	35.95	144	20,736	0.69%	大買/鉅額交易
2021/06/29	61	36.32	167	36.14	36.00	-106	20,665	-0.51%	大賣/鉅額交易
2021/06/28	308	35.95	566.3	35.98	35.70	-258.3	20,600	-1.25%	大買/大賣/鉅額交易
2021/06/25	68	35.18	151	35.17	34.90	-83	20,392	-0.41%	大賣/
2021/06/24	26	35.28	48	35.43	35.20	-22	20,419	-0.11%
2021/06/23	26	34.70	17	34.79	34.90	9	20,381	0.04%
2021/06/22	337	35.35	454	35.13	34.80	-117	20,363	-0.57%	大買/大賣/鉅額交易
2021/06/21	32.1	33.33	79	33.11	33.10	-46.9	20,081	-0.23%
2021/06/18	60	34.40	22	34.35	34.05	38	19,990	0.19%
2021/06/17	27	34.78	111	35.09	35.50	-84	19,874	-0.42%	大賣/
2021/06/16	108	35.32	23.5	34.96	34.40	84.5	19,897	0.42%	大買/
2021/06/15	5	35.02	71	34.63	34.95	-66	19,859	-0.33%
2021/06/11	17	34.76	38	34.79	34.75	-21	19,839	-0.11%
2021/06/10	58.5	33.74	40	34.18	34.40	18.5	19,875	0.09%
2021/06/09	44	34.86	160	34.87	34.75	-116	19,765	-0.59%	大賣/鉅額交易
2021/06/08	24	35.29	79	35.26	35.60	-55	19,769	-0.28%
2021/06/07	148	35.52	107	35.71	34.45	41	19,585	0.21%	大買/大賣/
2021/06/04	173.5	35.71	223.5	35.69	35.75	-50	19,347	-0.26%	大買/大賣/
2021/06/03	249	33.48	199.5	33.74	34.60	49.5	18,887	0.26%	大買/大賣/
2021/06/02	173	31.98	204	32.11	32.60	-31	18,517	-0.17%	大買/大賣/
2021/06/01	96.5	30.45	81	30.43	30.40	15.5	18,543	0.08%
2021/05/31	217.1	31.44	149.3	31.45	31.05	67.9	18,535	0.37%	大買/大賣/
2021/05/28	51	30.76	164.2	30.66	30.70	-113.2	18,463	-0.61%	大賣/鉅額交易
2021/05/27	44	30.26	20	29.90	29.80	24	18,434	0.13%
2021/05/26	37	29.97	55	30.06	30.20	-18	18,487	-0.10%
2021/05/25	92	29.31	55	29.57	29.40	37	18,401	0.20%
2021/05/24	161	29.25	33	29.39	29.20	128	18,168	0.70%	大買/鉅額交易
2021/05/21	114	29.53	42	29.55	29.95	72	18,022	0.40%	大買/
2021/05/20	9.2	29.33	14.1	29.51	29.00	-4.9	18,107	-0.03%
2021/05/19	90	29.67	161	29.97	30.30	-71	18,188	-0.39%	大賣/
2021/05/18	154	28.97	91	29.07	29.40	63	18,349	0.34%	大買/
2021/05/17	25.3	27.22	509.8	27.13	27.35	-484.5	18,188	-2.66%	大賣/鉅額交易
2021/05/14	293.2	29.17	144	29.02	29.20	149.2	17,977	0.83%	大買/大賣/鉅額交易
2021/05/13	166.2	30.56	180.1	30.09	29.70	-13.9	17,710	-0.08%	大買/大賣/
2021/05/12	179.3	34.92	351.3	34.19	32.95	-172	17,292	-0.99%	大買/大賣/鉅額交易
2021/05/11	186.1	37.41	210	37.23	36.60	-23.9	17,010	-0.14%	大買/大賣/
2021/05/10	269.9	37.80	520	37.93	37.55	-250.1	16,568	-1.51%	大買/大賣/鉅額交易
2021/05/07	392	36.81	471.2	36.49	36.85	-79.2	15,955	-0.50%	大買/大賣/
2021/05/06	1,769	38.46	806.7	38.48	37.50	962.3	15,245	6.31%	大買/大賣/鉅額交易
2021/05/05	176.2	35.77	388.3	36.16	36.75	-212	13,431	-1.58%	大買/大賣/鉅額交易
2021/05/04	705.5	36.12	527	34.81	33.60	178.5	12,814	1.39%	大買/大賣/鉅額交易
2021/05/03	531	36.64	300	36.29	35.10	231	12,123	1.91%	大買/大賣/鉅額交易
2021/04/29	481.5	36.63	490	36.80	36.10	-8.5	11,486	-0.07%	大買/大賣/
2021/04/28	193.3	35.31	286.9	35.16	35.15	-93.6	10,803	-0.87%	大買/大賣/
2021/04/27	76	33.32	292.2	33.26	33.50	-216.2	10,301	-2.10%	大賣/鉅額交易
2021/04/26	49	31.70	74.5	31.80	32.05	-25.5	10,018	-0.25%
2021/04/23	62	31.31	100.6	31.14	31.30	-38.6	9,909	-0.39%
2021/04/22	274.5	33.16	260	33.20	32.25	14.5	9,761	0.15%	大買/大賣/
2021/04/21	182	31.80	82	31.65	32.05	100	9,331	1.07%	大買/
2021/04/20	298.5	33.13	206	32.87	31.95	92.5	9,117	1.01%	大買/大賣/
2021/04/19	168.2	32.73	331	32.58	32.90	-162.8	8,733	-1.86%	大買/大賣/鉅額交易
2021/04/16	753	31.56	271.1	31.70	32.15	481.9	8,371	5.76%	大買/大賣/鉅額交易
2021/04/15	226	31.48	224.2	31.36	31.90	1.9	7,622	0.02%	大買/大賣/
2021/04/14	236	28.87	58	28.85	29.00	178	6,970	2.55%	大買/鉅額交易
2021/04/13	162.5	29.92	154.2	29.37	28.55	8.4	6,908	0.12%	大買/大賣/
2021/04/12	78	29.08	64	29.25	29.60	14	6,627	0.21%
2021/04/09	43.1	28.22	41	28.25	28.05	2.1	6,473	0.03%
2021/04/08	28	28.98	32	28.97	28.95	-4	6,338	-0.06%
2021/04/07	65	29.03	42	28.93	28.95	23	6,264	0.37%
2021/04/06	22	28.78	89	28.64	28.80	-67	6,217	-1.08%
2021/04/01	1	28.15	8	28.12	28.15	-7	6,141	-0.11%
2021/03/31	15	27.97	9	28.06	28.30	6	6,131	0.10%
2021/03/30	16	28.29	0	0.00	28.20	16	6,065	0.26%
2021/03/29	9	28.38	28.1	28.35	28.40	-19.1	6,068	-0.31%
2021/03/26	23	27.99	17	28.02	27.90	6	6,077	0.10%
2021/03/25	12	27.68	34	27.89	28.05	-22	6,175	-0.36%
2021/03/24	43	27.09	51	27.08	27.05	-8	6,118	-0.13%
2021/03/23	58.7	27.52	7	27.72	27.40	51.7	6,102	0.85%
2021/03/22	44	27.24	31	27.24	27.40	13	6,102	0.21%
2021/03/19	55	26.90	54	26.98	26.75	1	6,115	0.02%
2021/03/18	25	27.65	18	27.56	27.60	7	6,037	0.12%
2021/03/17	50	27.87	38	27.81	27.80	12	6,012	0.20%
2021/03/16	45	28.29	46	28.31	28.10	-1	6,002	-0.02%
2021/03/15	57	29.20	68	29.16	29.10	-11	5,992	-0.18%
2021/03/12	61	29.29	118	29.34	29.45	-57	5,911	-0.96%	大賣/
2021/03/11	79	28.79	95	28.86	28.60	-16	5,824	-0.27%
2021/03/10	49	28.81	88	28.70	28.80	-39	5,809	-0.67%
2021/03/09	43	29.03	74	28.92	29.25	-31	5,727	-0.54%
2021/03/08	129.7	28.91	145.5	28.72	28.65	-15.8	5,635	-0.28%	大買/大賣/
2021/03/05	183	28.76	496.5	28.44	28.70	-313.5	5,502	-5.70%	大買/大賣/鉅額交易
2021/03/04	352	27.71	231	27.78	28.05	121	5,106	2.37%	大買/大賣/鉅額交易
2021/03/03	170.3	27.18	93.3	27.29	27.40	77	4,923	1.56%	大買/
2021/03/02	65	26.97	26	26.94	26.35	39	4,769	0.82%
2021/02/26	59	27.53	60	27.71	27.50	-1	4,746	-0.02%
2021/02/25	49.6	27.08	130	27.35	27.35	-80.4	4,651	-1.73%	大賣/
2021/02/24	164	26.58	145	26.77	26.70	19	4,578	0.42%	大買/大賣/
2021/02/23	158	27.32	164	27.16	27.30	-6	4,517	-0.13%	大買/大賣/
2021/02/22	33	25.47	38	25.74	25.75	-5	4,394	-0.11%
2021/02/19	60	25.57	54	25.79	25.95	6	4,277	0.14%
2021/02/18	242.3	25.58	420	25.34	25.45	-177.7	4,096	-4.34%	大買/大賣/鉅額交易
2021/02/17	0	0.00	96	23.88	23.95	-96	3,708	-2.59%
2021/02/05	1	21.80	15	21.76	21.80	-14	3,612	-0.39%
2021/02/04	9	21.62	65	21.74	21.60	-56	3,611	-1.55%
2021/02/03	3	21.10	13	21.10	21.05	-10	3,653	-0.27%
2021/02/02	7.2	21.19	40	21.48	21.25	-32.8	3,730	-0.88%
2021/02/01	1	21.20	59	20.87	21.20	-58	3,726	-1.56%
2021/01/29	3	20.02	2	19.85	20.00	1	3,679	0.03%
2021/01/28	9	19.97	0	0.00	20.10	9	3,749	0.24%
2021/01/27	0	0.00	25	20.54	20.45	-25	3,892	-0.64%
2021/01/26	2	20.30	0	0.00	20.40	2	3,922	0.05%
2021/01/25	6	19.85	0	0.00	20.30	6	3,936	0.15%
2021/01/22	2.2	19.71	9	20.09	19.85	-6.8	3,971	-0.17%
2021/01/21	10	19.73	3	19.60	19.70	7	4,016	0.17%
2021/01/20	37.1	19.74	3	19.85	19.70	34.1	4,071	0.84%
2021/01/19	0	0.00	4	20.40	20.45	-4	4,203	-0.10%
2021/01/18	23	19.84	9	20.07	20.15	14	4,409	0.32%
2021/01/15	63	20.37	9	20.24	20.30	54	4,465	1.21%
2021/01/14	15	20.98	11	21.00	21.05	4	4,514	0.09%
2021/01/13	2	21.18	10	21.40	21.20	-8	4,530	-0.18%
2021/01/12	28	20.96	34	21.00	21.10	-6	4,551	-0.13%
2021/01/11	19	21.05	10	21.05	21.35	9	4,580	0.20%
2021/01/08	12	21.69	5	22.00	21.45	7	4,633	0.15%
2021/01/07	2	21.65	7	21.39	21.70	-5	4,707	-0.11%
2021/01/06	157.1	21.19	74	20.96	20.85	83.1	4,724	1.76%	大買/
2021/01/05	42	22.29	34.2	22.31	22.25	7.8	4,694	0.17%
2021/01/04	74	22.60	38	22.59	22.70	36	4,759	0.76%
2020/12/31	6	23.41	4	23.39	23.30	2	4,891	0.04%
2020/12/30	7.2	23.39	12	23.44	23.30	-4.8	5,292	-0.09%
2020/12/29	3	23.22	53	23.29	23.10	-50	5,498	-0.91%
2020/12/28	12	22.98	4	23.01	22.85	8	5,523	0.14%
2020/12/25	1	23.15	34	23.16	23.10	-33	5,512	-0.60%
2020/12/24	2	23.00	10	23.14	23.15	-8	5,513	-0.15%
2020/12/23	23	22.65	5	22.67	22.70	18	5,526	0.33%
2020/12/22	78	23.85	41	23.79	22.65	37	5,522	0.67%
2020/12/21	71.2	23.71	112	23.80	24.05	-40.8	5,525	-0.74%	大賣/
2020/12/18	2	22.83	0	0.00	22.90	2	5,473	0.04%
2020/12/17	27	22.42	2	22.30	22.30	25	5,479	0.46%
2020/12/16	6	22.62	4	22.65	22.60	2	5,504	0.04%
2020/12/15	10	22.22	1	22.25	22.25	9	5,530	0.16%
2020/12/14	7.2	22.38	16	22.54	22.60	-8.8	5,498	-0.16%
2020/12/11	25.5	22.30	30	22.58	22.15	-4.5	5,478	-0.08%
2020/12/10	8	22.81	8	22.48	22.80	0	5,482	0.00%
2020/12/09	62	22.77	46	22.64	22.55	16	5,504	0.29%
2020/12/08	10.3	23.18	1	23.30	23.40	9.3	5,541	0.17%
2020/12/07	15	23.52	15	23.39	23.40	0	5,626	0.00%
2020/12/04	6	23.36	57	23.17	23.35	-51	5,658	-0.90%
2020/12/03	1	22.60	27	22.88	22.65	-26	5,635	-0.46%
2020/12/02	30	22.81	34	22.84	22.70	-4	5,729	-0.07%
2020/12/01	13	22.54	24	22.72	22.85	-11	5,707	-0.19%
2020/11/30	6	22.58	11	22.73	22.70	-5	5,695	-0.09%
2020/11/27	7	22.39	8	22.41	22.60	-1	5,734	-0.02%
2020/11/26	20	22.48	28	22.63	22.65	-8	5,721	-0.14%
2020/11/25	5	22.44	126	22.53	22.30	-121	5,798	-2.09%	大賣/鉅額交易
2020/11/24	73	22.14	27	21.99	21.85	46	5,722	0.80%
2020/11/23	20	21.99	7	21.95	22.05	13	5,682	0.23%
2020/11/20	7	21.76	13	21.98	22.00	-6	5,648	-0.11%
2020/11/19	40	21.92	65	22.05	21.95	-25	5,621	-0.44%
2020/11/18	7	21.05	46	21.28	21.40	-39	5,524	-0.71%
2020/11/17	17	21.12	86	21.10	21.05	-69	5,525	-1.25%
2020/11/16	33	20.75	13.1	20.74	20.80	19.9	5,564	0.36%
2020/11/13	82	20.83	75	20.89	20.80	7	5,574	0.13%
2020/11/12	20	20.92	46	20.88	21.00	-26	5,558	-0.47%
2020/11/11	53	20.77	74	21.14	21.25	-21	5,553	-0.38%
2020/11/10	49	20.07	61	20.17	20.35	-12	5,446	-0.22%
2020/11/09	60.1	19.54	56	19.74	19.55	4.1	5,363	0.08%
2020/11/06	372	19.75	48	19.75	19.70	324	5,300	6.11%	大買/鉅額交易
2020/11/05	123	19.76	59	19.68	19.65	64	5,281	1.21%	大買/
2020/11/04	387.4	19.76	282	19.63	19.75	105.4	5,244	2.01%	大買/大賣/鉅額交易
2020/11/03	119	20.39	24	20.53	20.45	95	5,124	1.85%	大買/
2020/11/02	187	20.42	111	20.21	20.30	76	5,104	1.49%	大買/大賣/
2020/10/30	145	20.50	142	20.22	20.25	3	5,073	0.06%	大買/大賣/
2020/10/29	261	20.73	39	20.83	20.90	222	5,040	4.40%	大買/鉅額交易
2020/10/28	267	21.28	40	21.42	21.15	227	4,983	4.56%	大買/鉅額交易
2020/10/27	197	21.24	57	21.38	21.50	140	4,947	2.83%	大買/鉅額交易
2020/10/26	228	21.69	74	21.78	22.10	154	4,801	3.21%	大買/鉅額交易
2020/10/23	98	20.90	116	20.82	20.85	-18	4,586	-0.39%	大賣/
2020/10/22	329	20.29	3	20.37	20.00	326	4,538	7.18%	大買/鉅額交易
2020/10/21	10	20.75	3	20.97	21.00	7	4,490	0.16%
2020/10/20	38	20.89	6	21.08	20.75	32	4,498	0.71%
2020/10/19	51	20.89	25.5	20.87	20.90	25.5	4,468	0.57%
2020/10/16	52	20.57	131	20.85	20.25	-79	4,423	-1.79%	大賣/
2020/10/15	16	20.81	32	20.74	20.55	-16	4,378	-0.37%
2020/10/14	31	21.28	31	21.41	21.45	0	4,292	0.00%
2020/10/13	35	21.20	63	21.29	21.45	-28	4,260	-0.66%
2020/10/12	114	20.89	35.1	21.01	21.00	78.9	4,170	1.89%	大買/
2020/10/08	276.5	21.01	80	21.12	20.90	196.5	4,063	4.84%	大買/鉅額交易
2020/10/07	188	20.73	478	20.86	21.20	-290	3,866	-7.50%	大買/大賣/鉅額交易
2020/10/06	19	19.26	128	19.36	19.85	-109	3,458	-3.15%	大賣/鉅額交易
2020/10/05	0	0.00	29	18.25	18.35	-29	3,254	-0.89%
2020/09/30	56	17.71	0	0.00	17.70	56	3,224	1.74%
2020/09/29	45	17.63	12	17.71	17.70	33	3,224	1.02%
2020/09/28	6	17.60	67	17.63	17.65	-61	3,219	-1.89%
2020/09/25	9	16.81	31	17.08	16.95	-22	3,212	-0.68%
2020/09/24	229	17.04	20	17.15	16.75	209	3,193	6.55%	大買/鉅額交易
2020/09/23	141	17.72	21	17.75	17.75	120	3,118	3.85%	大買/鉅額交易
2020/09/22	121	18.24	45	18.38	18.30	76	3,029	2.51%	大買/
2020/09/21	23	18.93	3.1	18.88	18.90	19.9	2,980	0.67%
2020/09/18	0	0.00	5	18.81	18.80	-5	2,939	-0.17%
2020/09/17	44	18.44	5	18.62	18.60	39	2,885	1.35%
2020/09/16	22	18.37	16	18.53	18.25	6	2,875	0.21%
2020/09/15	6	18.44	40	18.57	18.65	-34	2,859	-1.19%
2020/09/14	71	18.36	61.5	18.40	18.40	9.5	2,835	0.34%
2020/09/11	556	19.01	205	19.12	18.80	351	2,786	12.60%	大買/大賣/鉅額交易
2020/09/10	510	18.90	95	19.00	19.05	415	2,659	15.60%	大買/鉅額交易
2020/09/09	149	18.53	77	18.41	18.85	72	2,554	2.82%	大買/
2020/09/08	200	18.23	353	18.23	18.30	-153	2,463	-6.21%	大買/大賣/鉅額交易
2020/09/07	104	18.17	60	18.35	18.00	44	2,454	1.79%	大買/
2020/09/04	35	17.52	2.3	17.58	17.55	32.7	2,392	1.37%
2020/09/03	91	17.60	6	17.62	17.55	85	2,363	3.60%
2020/09/02	37	17.88	78	17.57	17.75	-41	2,419	-1.69%
2020/09/01	50	17.48	13	17.45	17.50	37	2,419	1.53%
2020/08/31	55	17.51	52	17.45	17.55	3	2,417	0.12%
2020/08/28	4	16.90	9	17.01	17.00	-5	2,332	-0.21%
2020/08/27	93	16.81	3	17.10	16.80	90	2,379	3.78%
2020/08/26	105	16.99	3	17.00	17.05	102	2,376	4.29%	大買/鉅額交易
2020/08/25	1	17.10	14	17.01	17.00	-13	2,386	-0.54%
2020/08/24	22.1	16.68	102	16.60	16.70	-79.9	2,397	-3.33%	大賣/
2020/08/21	103	16.39	48	16.64	16.90	55	2,395	2.30%	大買/
2020/08/20	564	16.28	21	16.27	16.00	543	2,383	22.78%	大買/鉅額交易
2020/08/19	390	17.13	7.6	17.10	16.95	382.4	2,313	16.53%	大買/鉅額交易
2020/08/18	64	16.84	6	17.00	17.00	58	2,279	2.54%
2020/08/17	37	16.86	304	16.91	16.95	-267	2,295	-11.63%	大賣/鉅額交易
2020/08/14	1	16.50	11	16.45	16.55	-10	2,266	-0.44%
2020/08/13	1	16.50	0.3	16.45	16.45	0.7	2,289	0.03%
2020/08/12	1	16.60	34	16.45	16.55	-33	2,382	-1.39%
2020/08/11	13	16.53	11	16.65	16.50	2	2,379	0.08%
2020/08/10	4	16.55	96	16.57	16.65	-92	2,390	-3.85%
2020/08/07	3	16.47	11	16.39	16.20	-8	2,368	-0.34%
2020/08/06	62	16.12	0	0.00	16.05	62	2,359	2.63%
2020/08/05	16	16.05	74	16.30	16.10	-58	2,397	-2.42%
2020/08/04	4	15.74	118	15.94	16.20	-114	2,456	-4.64%	大賣/鉅額交易
2020/08/03	4	15.38	18	15.41	15.55	-14	2,585	-0.54%
2020/07/31	5	15.46	5	15.52	15.45	0	2,621	0.00%
2020/07/30	8	15.31	0	0.00	15.30	8	2,611	0.31%
2020/07/29	4	15.21	3	15.33	15.50	1	2,615	0.04%
2020/07/28	74	15.18	10	15.31	15.10	64	2,643	2.42%
2020/07/27	142	15.63	37	15.65	15.50	105	2,676	3.92%	大買/鉅額交易
2020/07/24	107	16.09	5	16.18	16.10	102	2,697	3.78%	大買/鉅額交易
2020/07/23	3	16.47	1	16.45	16.45	2	2,732	0.07%
2020/07/22	33	16.42	1	16.60	16.50	32	2,801	1.14%
2020/07/21	35	16.48	0	0.00	16.50	35	2,808	1.25%
2020/07/20	13	16.67	6	16.87	16.65	7	2,874	0.24%
2020/07/17	64	16.95	1	17.00	16.95	63	2,892	2.18%
2020/07/16	84	17.33	36	17.42	17.40	48	2,929	1.64%
2020/07/15	11	17.10	0	0.00	17.10	11	2,938	0.37%
2020/07/14	18	17.11	5	17.11	17.05	13	2,982	0.44%
2020/07/13	3	17.20	0	0.00	17.20	3	3,013	0.10%
2020/07/10	50	17.27	13	17.19	17.15	37	3,044	1.22%
2020/07/09	11	17.70	15	17.60	17.50	-4	3,074	-0.13%
2020/07/08	7	17.46	7	17.49	17.45	0	3,203	0.00%
2020/07/07	6.3	17.53	5	17.48	17.40	1.3	3,242	0.04%
2020/07/06	6	17.38	18	17.50	17.55	-12	3,300	-0.36%
2020/07/03	17	17.36	9	17.45	17.35	8	3,338	0.24%
2020/07/02	3	17.33	6	17.19	17.30	-3	3,383	-0.09%
2020/07/01	14	17.17	32	17.30	17.15	-18	3,393	-0.53%
2020/06/30	4	17.11	2	17.20	17.15	2	3,396	0.06%
2020/06/29	3	17.02	1	17.05	17.05	2	3,425	0.06%
2020/06/24	8.5	17.29	3	17.32	17.30	5.5	3,442	0.16%
2020/06/23	33	17.30	0	0.00	17.20	33	3,487	0.95%
2020/06/22	4	17.53	2	17.68	17.50	2	3,491	0.06%
2020/06/19	1	17.55	5.1	17.54	17.70	-4.1	3,510	-0.12%
2020/06/18	7	17.39	11	17.56	17.40	-4	3,527	-0.11%
2020/06/17	2	17.50	4	17.49	17.55	-2	3,549	-0.06%
2020/06/16	5	17.26	2	17.35	17.35	3	3,580	0.08%
2020/06/15	10	16.98	1	17.00	17.00	9	3,617	0.25%
2020/06/12	46	16.94	11	16.84	16.95	35	3,622	0.97%
2020/06/11	42	17.69	50	17.77	17.35	-8	3,624	-0.22%
2020/06/10	15	17.99	8.9	18.06	18.10	6.1	3,576	0.17%
2020/06/09	88	18.15	33	18.10	18.05	55	3,610	1.52%
2020/06/08	63	18.11	40	18.20	18.65	23	3,549	0.65%
2020/06/05	49.5	17.51	63	17.52	17.60	-13.5	3,464	-0.39%
2020/06/04	55	17.42	39	17.47	17.45	16	3,434	0.47%
2020/06/03	25	17.12	61	17.07	17.20	-36	3,402	-1.06%
2020/06/02	3.2	16.78	23	16.84	16.85	-19.8	3,333	-0.59%
2020/06/01	6	16.69	62	16.75	16.75	-56	3,312	-1.69%
2020/05/29	11	16.41	0	0.00	16.25	11	3,282	0.34%
2020/05/28	12	16.69	27	16.84	16.70	-15	3,240	-0.46%
2020/05/27	31	16.92	180	16.90	16.70	-149	3,230	-4.61%	大賣/鉅額交易
2020/05/26	10	16.65	154.1	16.64	16.55	-144.1	3,195	-4.51%	大賣/鉅額交易
2020/05/25	70	16.25	1	16.55	16.50	69	3,178	2.17%
2020/05/22	73	16.46	3	16.52	16.35	70	3,168	2.21%
2020/05/21	149.3	16.71	9	16.76	16.75	140.3	3,132	4.48%	大買/鉅額交易
2020/05/20	176	16.66	7.1	16.59	16.60	169	3,109	5.43%	大買/鉅額交易
2020/05/19	60	16.85	44	17.04	16.75	16	3,072	0.52%
2020/05/18	2	16.35	9	16.34	16.35	-7	2,971	-0.24%
2020/05/15	24	16.10	3	16.10	16.10	21	2,955	0.71%
2020/05/14	27	16.30	3	16.40	16.20	24	2,924	0.82%
2020/05/13	60.1	16.56	5	16.22	16.65	55.1	2,891	1.91%
2020/05/12	18	16.63	6	16.60	16.60	12	2,850	0.42%
2020/05/11	56	17.11	15	17.07	17.00	41	2,791	1.47%
2020/05/08	52.1	17.01	87	16.75	16.80	-34.9	2,712	-1.29%
2020/05/07	39	15.82	33	16.01	16.10	6	2,564	0.23%
2020/05/06	4	16.00	8	16.06	16.00	-4	2,523	-0.16%
2020/05/05	3	15.88	38	15.93	15.95	-35	2,496	-1.40%
2020/05/04	65	15.82	16	15.85	15.70	49	2,468	1.99%
2020/04/30	9	16.30	38	16.31	16.25	-29	2,429	-1.19%
2020/04/29	101	16.22	14	16.16	16.25	87	2,376	3.66%	大買/
2020/04/28	31	15.76	12	15.65	15.95	19	2,312	0.82%
2020/04/27	20	15.29	14	15.19	15.45	6	2,283	0.26%
2020/04/24	24	14.88	2	14.95	14.90	22	2,210	1.00%
2020/04/23	32	15.23	3	15.22	15.15	29	2,173	1.33%
2020/04/22	11	14.78	0	0.00	14.85	11	2,062	0.53%
2020/04/21	17	15.24	33	15.38	15.05	-16	2,023	-0.79%
2020/04/20	12.1	15.78	4	15.90	15.85	8.1	1,944	0.42%
2020/04/17	45	16.32	11	16.25	16.10	34	1,898	1.79%
2020/04/16	9	16.17	327	16.18	16.30	-318	1,847	-17.21%	大賣/鉅額交易
2020/04/15	6	16.48	20	16.53	16.55	-14	1,800	-0.78%
2020/04/14	18	16.29	8	16.29	16.40	10	1,767	0.57%
2020/04/13	120	16.68	32	16.67	16.30	88	1,730	5.09%	大買/
2020/04/10	3	15.82	5	15.72	15.85	-2	1,575	-0.13%
2020/04/09	28	15.40	2	15.50	15.50	26	1,531	1.70%
2020/04/08	17	15.26	2	15.35	15.35	15	1,460	1.03%
2020/04/07	8	14.81	6	14.87	14.85	2	1,391	0.14%
2020/04/06	4	14.50	9	14.44	14.55	-5	1,335	-0.37%
2020/04/01	5	14.51	5	14.55	14.50	0	1,306	0.00%
2020/03/31	0	0.00	1	14.55	14.55	-1	1,292	-0.08%
2020/03/30	2	14.08	7	14.05	14.20	-5	1,267	-0.39%
2020/03/27	1	14.45	4	14.55	14.55	-3	1,236	-0.24%
2020/03/26	1	13.95	4	14.09	14.15	-3	1,187	-0.25%
2020/03/25	2	14.18	6	14.18	14.15	-4	1,192	-0.34%
2020/03/24	2	13.48	13	13.48	13.70	-11	1,164	-0.94%
2020/03/23	53	13.11	5	13.34	12.90	48	1,142	4.20%
2020/03/20	5	14.02	19	13.98	14.00	-14	1,106	-1.27%
2020/03/19	42	13.76	14	13.61	13.55	28	1,057	2.65%
2020/03/18	25	15.67	4	15.86	15.05	21	1,021	2.06%
2020/03/17	35	16.20	29	16.64	15.85	6	1,027	0.58%
2020/03/16	21.6	17.19	6	17.27	17.25	15.6	1,026	1.52%
2020/03/13	81	17.37	13	17.31	17.80	68	1,040	6.54%
2020/03/12	30	19.38	34	19.57	19.10	-4	1,037	-0.39%
2020/03/11	4.2	20.26	7	20.24	20.25	-2.8	1,054	-0.26%
2020/03/10	15	20.01	38	20.05	20.25	-23	1,055	-2.18%
2020/03/09	39	20.83	12	20.88	20.65	27	1,041	2.59%
2020/03/06	14	21.39	0	0.00	21.45	14	1,023	1.37%
2020/03/05	1	21.55	0	0.00	21.55	1	1,025	0.10%
2020/03/04	2	21.30	0	0.00	21.30	2	1,032	0.19%
2020/03/03	11	21.38	0	0.00	21.35	11	1,049	1.05%
2020/03/02	9	21.18	2	21.20	21.15	7	1,069	0.65%
2020/02/27	3	21.50	3	21.68	21.45	0	1,119	0.00%
2020/02/26	4	21.61	1	21.60	21.60	3	1,168	0.26%
2020/02/25	4	21.65	18.1	21.70	21.70	-14.1	1,173	-1.20%
2020/02/24	7	22.05	18	21.98	21.95	-11	1,178	-0.93%
2020/02/21	2	22.30	4	22.35	22.25	-2	1,179	-0.17%
2020/02/20	3	22.30	2.1	22.30	22.30	1	1,190	0.08%
2020/02/19	2	22.13	7	22.13	22.20	-5	1,191	-0.42%
2020/02/18	1	22.00	7	22.09	22.05	-6	1,238	-0.48%
2020/02/17	6	21.99	0	0.00	22.00	6	1,249	0.48%
2020/02/14	2	22.25	18	22.27	22.20	-16	1,267	-1.26%
2020/02/13	7	22.28	3	22.30	22.25	4	1,276	0.31%
2020/02/12	8	22.13	20	22.08	22.20	-12	1,297	-0.92%
2020/02/11	20	21.65	59	21.74	21.75	-39	1,315	-2.96%
2020/02/10	23	21.56	6	21.69	21.55	17	1,347	1.26%
2020/02/07	4	22.21	16	22.20	22.20	-12	1,355	-0.88%
2020/02/06	15	22.19	24	22.25	22.35	-9	1,369	-0.66%
2020/02/05	2	22.33	5	22.40	22.35	-3	1,383	-0.22%
2020/02/04	4.7	22.25	5	22.35	22.35	-0.3	1,397	-0.02%
2020/02/03	27	22.12	50	21.87	22.10	-23	1,403	-1.64%
2020/01/31	30	23.05	45.1	22.94	23.00	-15.1	1,380	-1.09%
2020/01/30	102	23.27	13	23.07	23.00	89	1,381	6.44%	大買/
2020/01/20	4.1	24.15	4	24.19	24.20	0.1	1,343	0.01%
2020/01/17	0	0.00	2	24.08	24.10	-2	1,344	-0.15%
2020/01/16	4	24.00	0	0.00	24.00	4	1,362	0.29%
2020/01/15	1	24.05	1	24.00	24.05	0	1,384	0.00%
2020/01/14	1	24.00	0	0.00	24.05	1	1,402	0.07%
2020/01/13	1	23.95	0	0.00	24.00	1	1,449	0.07%
2020/01/10	0	0.00	1	24.00	23.95	-1	1,475	-0.07%
2020/01/09	5	23.90	0	0.00	23.90	5	1,488	0.34%
2020/01/08	8.2	23.84	19	23.85	23.80	-10.9	1,491	-0.73%
2020/01/07	17.5	23.97	2	24.05	23.90	15.5	1,480	1.05%
2020/01/06	13	24.05	8	24.06	24.10	5	1,468	0.34%
2020/01/03	17	24.06	0	0.00	24.10	17	1,470	1.16%
2020/01/02	2	24.10	2	24.10	24.10	0	1,470	0.00%
2019/12/30	12	24.14	11	24.20	24.15	1	1,492	0.07%
2019/12/27	1	24.20	9	24.17	24.20	-8	1,492	-0.54%
2019/12/26	9	24.07	0	0.00	24.10	9	1,503	0.60%
2019/12/25	8	24.06	2	24.10	24.05	6	1,523	0.39%
2019/12/24	3	24.08	0	0.00	24.10	3	1,562	0.19%
2019/12/23	24	24.11	1	24.15	24.15	23	1,574	1.46%
2019/12/20	9	24.02	0	0.00	24.00	9	1,578	0.57%
2019/12/19	2	24.13	2	24.10	24.15	0	1,554	0.00%
2019/12/18	2	24.23	15	24.27	24.30	-13	1,555	-0.84%
2019/12/17	0	0.00	12	24.15	24.15	-12	1,558	-0.77%
2019/12/16	4	24.14	8.5	24.13	24.10	-4.5	1,568	-0.29%
2019/12/13	1	24.15	5	24.18	24.10	-4	1,582	-0.25%
2019/12/12	20	24.03	0	0.00	24.20	20	1,578	1.27%
2019/12/11	56	24.03	12	24.24	24.05	44	1,561	2.82%
2019/12/10	30	24.02	201	24.01	24.00	-171	1,513	-11.30%	大賣/鉅額交易
2019/12/09	65	23.99	14	24.17	24.00	51	1,478	3.45%
2019/12/06	32	24.03	10	24.22	24.10	22	1,423	1.55%
2019/12/05	4	24.26	0.1	24.25	24.35	4	1,385	0.29%
2019/12/04	4	24.18	5	24.15	24.15	-1	1,403	-0.07%
2019/12/03	7	24.28	3	24.25	24.30	4	1,406	0.28%
2019/12/02	0	0.00	7	24.30	24.30	-7	1,414	-0.50%
2019/11/29	26	24.36	16	24.35	24.40	10	1,415	0.71%
2019/11/28	7	24.54	12	24.80	24.50	-5	1,425	-0.35%
2019/11/27	73	24.81	13	24.90	24.90	60	1,464	4.10%
2019/11/26	50	25.04	23	25.07	25.10	27	1,480	1.82%
2019/11/25	83	24.69	62	24.61	24.80	21	1,440	1.46%
2019/11/22	15	24.15	2	24.15	24.15	13	1,402	0.93%
2019/11/21	27	24.13	8	24.14	24.20	19	1,433	1.33%
2019/11/20	4	24.00	3	24.05	24.05	1	1,450	0.07%
2019/11/19	2	23.98	1.4	23.96	24.00	0.6	1,469	0.04%
2019/11/18	5	24.04	1	24.05	24.00	4	1,477	0.27%
2019/11/15	13	24.16	12	24.03	24.00	1	1,494	0.07%
2019/11/14	10	23.89	20	23.95	23.90	-10	1,465	-0.68%
2019/11/13	24	23.91	3	23.92	23.95	21	1,474	1.42%
2019/11/12	11	24.14	0	0.00	24.15	11	1,474	0.75%
2019/11/11	41	24.04	15	24.03	24.00	26	1,486	1.75%
2019/11/08	7.4	24.20	1	24.15	24.25	6.4	1,488	0.43%
2019/11/07	0.1	24.45	0	0.00	24.30	0.1	1,483	0.01%
2019/11/06	2.3	24.54	2	24.63	24.65	0.3	1,454	0.02%
2019/11/05	14	24.59	11.1	24.67	24.65	2.9	1,440	0.20%
2019/11/04	15	24.41	10	24.49	24.55	5	1,442	0.35%
2019/11/01	9	24.17	1	24.15	24.30	8	1,435	0.56%
2019/10/31	6	24.31	1	24.40	24.25	5	1,435	0.35%
2019/10/30	9.3	24.41	2	24.35	24.40	7.3	1,431	0.51%
2019/10/29	30	24.33	0	0.00	24.25	30	1,438	2.09%
2019/10/28	4	24.44	1	24.40	24.45	3	1,436	0.21%
2019/10/25	36	24.34	2	24.35	24.35	34	1,433	2.37%
2019/10/24	4	24.29	0	0.00	24.30	4	1,424	0.28%
2019/10/23	9	24.37	13	24.39	24.35	-4	1,411	-0.28%
2019/10/22	9	24.63	0	0.00	24.55	9	1,399	0.64%
2019/10/21	11.1	24.66	19	24.87	24.80	-8	1,389	-0.57%
2019/10/18	20	24.61	0	0.00	25.45	20	1,345	1.49%
2019/10/17	14	24.50	1	24.55	24.65	13	1,324	0.98%
2019/10/16	4	24.49	12	24.45	24.30	-8	1,318	-0.61%
2019/10/15	7	24.34	5	24.39	24.40	2	1,319	0.15%
2019/10/14	8	24.24	0	0.00	24.25	8	1,329	0.60%
2019/10/08	1	24.00	2	23.95	24.05	-1	1,344	-0.07%
2019/10/07	4	23.90	0	0.00	24.05	4	1,331	0.30%
2019/10/04	3	23.95	0	0.00	24.00	3	1,317	0.23%
2019/10/03	14	23.88	0	0.00	24.00	14	1,305	1.07%
2019/10/02	4	24.01	12	24.08	24.05	-8	1,298	-0.62%
2019/10/01	16	24.06	0	0.00	24.15	16	1,284	1.25%
2019/09/27	29	24.33	3	24.23	24.00	26	1,262	2.06%
2019/09/26	16	24.92	0	0.00	24.85	16	1,216	1.31%
2019/09/25	2	25.00	3	25.07	25.15	-1	1,206	-0.08%
2019/09/24	7.5	25.10	29	25.16	25.05	-21.5	1,199	-1.79%
2019/09/23	13	25.25	6	25.50	25.30	7	1,188	0.59%
2019/09/20	8	25.18	6	25.11	25.25	2	1,176	0.17%
2019/09/19	1	25.10	1	25.15	25.10	0	1,158	0.00%
2019/09/18	12	24.86	4	24.93	25.05	8	1,144	0.70%
2019/09/17	2	24.78	12	24.80	24.70	-10	1,127	-0.89%
2019/09/16	4	24.71	1	24.60	24.80	3	1,119	0.27%
2019/09/12	3	24.40	2	24.40	24.45	1	1,104	0.09%
2019/09/11	0	0.00	2	24.40	24.45	-2	1,106	-0.18%
2019/09/10	9	24.33	0	0.00	24.45	9	1,101	0.82%
2019/09/09	21	24.55	2	24.58	24.55	19	1,097	1.73%
2019/09/06	6.1	24.57	4	24.54	24.75	2.1	1,080	0.19%
2019/09/05	4	24.13	1	24.20	24.20	3	1,053	0.28%
2019/09/04	5	24.02	0	0.00	24.15	5	1,045	0.48%
2019/09/03	6	24.21	0	0.00	24.15	6	1,036	0.58%
2019/09/02	2	24.03	21	24.05	24.20	-19	1,028	-1.85%
2019/08/30	34	23.92	0	0.00	23.85	34	1,006	3.38%
2019/08/29	3	24.77	2	24.85	24.95	1	950	0.11%
2019/08/28	24.5	24.70	1	24.60	24.60	23.5	912	2.58%
2019/08/27	21	24.92	0	0.00	24.75	21	887	2.37%
2019/08/26	7	25.20	0	0.00	24.90	7	868	0.81%
2019/08/23	6	25.48	1	25.30	25.55	5	835	0.60%
2019/08/22	81	25.13	0	0.00	25.20	81	807	10.03%
2019/08/21	1	25.35	0	0.00	25.30	1	804	0.12%
2019/08/20	3	24.97	1	25.20	25.20	2	786	0.25%
2019/08/19	21	25.00	0.1	25.25	25.00	20.9	766	2.73%
2019/08/16	2	24.85	3	24.75	24.75	-1	747	-0.13%
2019/08/15	18	24.56	1	24.80	24.60	17	734	2.31%
2019/08/14	2	25.05	0	0.00	25.05	2	710	0.28%
2019/08/13	4	24.99	1	25.15	24.95	3	692	0.43%
2019/08/12	16	25.33	0	0.00	25.25	16	679	2.35%
2019/08/08	8	25.43	0	0.00	25.40	8	662	1.21%
2019/08/07	9	25.37	0	0.00	25.40	9	663	1.36%
2019/08/06	11	25.29	7	25.27	25.45	4	670	0.60%
2019/08/05	16	26.25	11	26.00	26.00	5	660	0.76%
2019/08/02	20	26.63	16	26.88	26.65	4	645	0.62%
2019/08/01	11.6	26.96	6	26.99	26.95	5.6	636	0.88%
2019/07/31	9	27.04	1	27.05	27.05	8	634	1.26%
2019/07/30	5	27.07	0	0.00	27.15	5	628	0.80%
2019/07/29	3.1	27.24	0	0.00	27.30	3.1	628	0.49%
2019/07/26	3	27.27	0	0.00	27.35	3	641	0.47%
2019/07/25	4	27.34	4	27.25	27.25	0	645	0.00%
2019/07/24	12	27.32	53	27.30	27.30	-41	643	-6.37%
2019/07/23	20	27.37	21	27.38	27.45	-1	637	-0.16%
2019/07/22	4	27.48	4	27.45	27.40	0	638	0.00%
2019/07/19	12	27.48	0	0.00	27.50	12	640	1.87%
2019/07/18	13	27.62	0	0.00	27.45	13	644	2.02%
2019/07/17	1	27.95	1	27.85	27.75	0	641	0.00%
2019/07/16	20	27.99	6	27.99	27.95	14	652	2.15%
2019/07/15	89	28.28	15	28.25	28.30	74	660	11.20%
2019/07/12	1	27.70	1	27.70	27.70	0	676	0.00%
2019/07/11	3	27.65	0	0.00	27.65	3	728	0.41%
2019/07/10	2	27.65	0	0.00	27.75	2	790	0.25%
2019/07/09	0	0.00	5	27.65	27.60	-5	797	-0.63%
2019/07/08	5	27.70	0	0.00	27.60	5	798	0.63%
2019/07/05	10	27.74	0	0.00	27.70	10	798	1.25%
2019/07/03	0	0.00	0.1	27.65	27.70	-0.1	805	-0.01%
2019/07/01	1	27.70	3	28.10	27.75	-2	817	-0.24%
2019/06/27	1	27.65	10.3	27.65	27.70	-9.3	829	-1.12%
2019/06/26	1	27.75	0	0.00	27.70	1	837	0.12%
2019/06/25	1	27.65	2	27.75	27.65	-1	840	-0.12%
2019/06/24	2	27.90	3	27.90	27.75	-1	844	-0.12%
2019/06/21	1	27.75	1	27.85	27.70	0	844	0.00%
2019/06/20	4.1	27.61	2	27.60	27.60	2.1	843	0.25%
2019/06/19	4	27.48	0	0.00	27.50	4	852	0.47%
2019/06/18	2	27.25	0	0.00	27.40	2	855	0.23%
2019/06/17	3	27.18	1	27.20	27.15	2	866	0.23%
2019/06/14	1	27.25	0	0.00	27.25	1	872	0.11%
2019/06/13	1	27.35	0	0.00	27.35	1	918	0.11%
2019/06/12	1	27.40	1	27.40	27.45	0	1,012	0.00%
2019/06/11	1	27.25	1	27.35	27.35	0	1,022	0.00%
2019/06/10	23	27.41	0	0.00	27.60	23	1,029	2.23%
2019/06/06	2	27.50	0	0.00	27.55	2	1,055	0.19%
2019/06/05	1	27.80	0	0.00	27.75	1	1,094	0.09%
2019/06/04	0	0.00	1	27.85	27.95	-1	1,096	-0.09%
2019/06/03	1	28.00	1	27.95	27.80	0	1,103	0.00%
2019/05/30	1	28.00	1	28.20	28.05	0	1,112	0.00%
2019/05/29	3	28.00	0	0.00	28.05	3	1,110	0.27%
2019/05/28	1	28.05	3	28.00	28.15	-2	1,109	-0.18%
2019/05/27	5	27.71	0	0.00	27.80	5	1,089	0.46%
2019/05/24	1	27.45	1	27.60	27.65	0	1,091	0.00%
2019/05/23	1	27.55	1	27.60	27.65	0	1,092	0.00%
2019/05/22	8	27.68	0	0.00	27.65	8	1,094	0.73%
2019/05/21	4	27.38	0	0.00	27.60	4	1,097	0.36%
2019/05/20	3	27.33	2	27.15	27.15	1	1,094	0.09%
2019/05/17	7	26.99	0	0.00	26.95	7	1,090	0.64%
2019/05/16	2	27.38	0	0.00	27.40	2	1,078	0.19%
2019/05/15	2	27.30	2	27.25	27.45	0	1,075	0.00%
2019/05/14	22	26.83	5	26.97	27.40	17	1,073	1.58%
2019/05/13	2	27.43	1	27.55	27.40	1	1,057	0.09%
2019/05/10	11	27.84	11	27.80	27.85	0	1,053	0.00%
2019/05/09	6	28.23	0	0.00	28.25	6	1,040	0.58%
2019/05/08	1	28.10	2	28.48	28.65	-1	1,031	-0.10%
2019/05/07	3	28.25	0	0.00	28.40	3	1,023	0.29%
2019/05/06	5	28.40	6	28.30	28.30	-1	1,018	-0.10%
2019/05/03	3	28.75	7	28.89	28.85	-4	1,009	-0.40%
2019/05/02	1	28.50	0	0.00	28.55	1	987	0.10%
2019/04/26	3	28.38	8	28.55	28.30	-5	970	-0.51%
2019/04/25	3	28.72	1	28.80	28.75	2	967	0.21%
2019/04/24	3	28.83	2	29.20	28.85	1	962	0.10%
2019/04/23	2	28.90	7	29.08	29.15	-5	949	-0.53%
2019/04/22	5	29.20	26	29.09	29.20	-21	939	-2.23%
2019/04/19	9	29.11	6	29.18	28.90	3	922	0.33%
2019/04/18	32	29.25	12.1	29.24	29.10	19.9	904	2.20%
2019/04/17	8	28.64	2	28.80	28.95	6	864	0.69%
2019/04/16	12.1	28.34	20	28.37	28.30	-7.9	809	-0.98%
2019/04/15	27	27.35	4	27.34	27.30	23	749	3.07%
2019/04/12	1	27.30	0	0.00	27.40	1	746	0.13%
2019/04/11	6	27.45	0	0.00	27.45	6	741	0.81%
2019/04/10	2	27.53	0	0.00	27.60	2	740	0.27%
2019/04/09	2	27.38	2	27.50	27.50	0	732	0.00%
2019/04/08	11	27.41	0	0.00	27.45	11	727	1.51%
2019/04/03	5	27.51	9	27.53	27.45	-4	716	-0.56%
2019/04/02	5	27.73	0.1	27.65	27.60	4.9	706	0.70%
2019/04/01	2	27.80	3	27.80	27.80	-1	698	-0.14%
2019/03/29	0	0.00	4	27.45	27.50	-4	687	-0.58%
2019/03/28	2.1	27.30	0	0.00	27.45	2.1	677	0.31%
2019/03/27	6	27.21	0	0.00	27.30	6	672	0.89%
2019/03/26	4	27.29	2	27.25	27.30	2	663	0.30%
2019/03/25	4	27.24	6	27.23	27.25	-2	655	-0.30%
2019/03/22	2	27.32	1	27.45	27.30	1	649	0.15%
2019/03/21	2.1	27.38	0	0.00	27.40	2.1	637	0.34%
2019/03/20	2	27.23	0	0.00	27.30	2	630	0.32%
2019/03/19	30	27.30	0	0.00	27.30	30	618	4.85%
2019/03/18	18	27.24	1	27.30	27.25	17	610	2.78%
2019/03/15	2.1	27.16	1	28.10	27.15	1.1	562	0.19%
2019/03/14	7	27.92	1	27.95	27.90	6	469	1.28%
2019/03/13	3.9	28.10	2	28.48	28.10	1.9	463	0.41%
2019/03/12	11	28.73	8	28.50	28.50	3	455	0.66%
2019/03/11	9.1	28.70	8	28.66	28.95	1.1	436	0.25%
2019/03/08	4	27.94	0	0.00	28.15	4	404	0.99%
2019/03/07	2	27.98	0	0.00	28.00	2	410	0.49%
2019/03/06	2	28.03	0	0.00	28.05	2	411	0.49%
2019/03/05	8	28.14	0	0.00	28.20	8	411	1.94%
2019/03/04	1	28.40	3	28.37	28.30	-2	419	-0.48%
2019/02/27	7	28.11	0	0.00	28.25	7	418	1.67%
2019/02/26	2	28.15	0	0.00	28.20	2	428	0.47%
2019/02/25	2	28.05	0	0.00	28.10	2	424	0.47%
2019/02/22	2	28.13	0	0.00	28.10	2	421	0.47%
2019/02/21	2	28.28	0	0.00	28.30	2	420	0.48%
2019/02/20	0	0.00	1	28.45	28.40	-1	422	-0.24%
2019/02/19	3	27.90	1	28.00	28.00	2	413	0.48%
2019/02/18	2	27.78	0	0.00	27.85	2	416	0.48%
2019/02/15	9	27.79	0	0.00	27.70	9	417	2.15%
2019/02/14	0.1	28.00	0	0.00	28.00	0.1	416	0.02%
2019/02/13	4	27.79	0	0.00	27.90	4	416	0.96%
2019/02/12	3	28.00	0	0.00	28.00	3	409	0.73%
2019/02/11	3	27.92	1	27.85	28.30	2	407	0.49%
2019/01/29	1	27.80	0	0.00	28.10	1	404	0.25%
2019/01/28	6	28.11	0	0.00	28.15	6	402	1.49%
2019/01/25	1	28.10	0	0.00	28.25	1	405	0.25%
2019/01/23	1	27.95	0	0.00	27.95	1	397	0.25%
2019/01/21	1	28.05	0	0.00	28.05	1	406	0.25%
2019/01/18	2	28.28	0	0.00	28.30	2	409	0.49%
2019/01/16	1	27.65	0	0.00	27.65	1	423	0.24%
2019/01/15	0	0.00	0.3	27.75	27.85	-0.3	426	-0.07%
2019/01/11	0	0.00	1	28.00	28.00	-1	444	-0.22%
2019/01/10	2	27.63	5	28.10	27.65	-3	446	-0.67%
2019/01/09	1	27.70	1	27.75	27.85	0	448	0.00%
2019/01/08	0	0.00	5	27.70	27.50	-5	457	-1.09%
2019/01/07	2	27.40	2	27.53	27.70	0	483	0.00%
2019/01/04	0	0.00	9	27.12	27.15	-9	498	-1.80%
2019/01/02	6	26.90	3	27.10	26.80	3	533	0.56%
2018/12/27	0	0.00	2	27.00	26.95	-2	563	-0.35%
2018/12/26	1	27.00	0	0.00	26.80	1	582	0.17%
2018/12/25	3	26.80	0	0.00	26.80	3	610	0.49%
2018/12/24	6	26.88	0	0.00	26.90	6	622	0.96%
2018/12/21	3	26.80	0	0.00	26.80	3	674	0.44%
2018/12/20	7	27.30	0	0.00	27.10	7	686	1.02%
2018/12/18	5	27.65	0	0.00	27.65	5	762	0.66%
2018/12/17	1.3	27.78	2	27.80	27.70	-0.7	814	-0.09%
2018/12/14	1	27.75	0	0.00	27.70	1	822	0.12%
2018/12/13	2	27.73	0	0.00	27.80	2	826	0.24%
2018/12/11	2	27.25	0	0.00	27.20	2	833	0.24%
2018/12/10	0	0.00	0.7	27.25	27.20	-0.7	835	-0.08%
2018/12/06	0	0.00	19	27.34	27.35	-19	845	-2.25%
2018/12/05	0	0.00	3	27.68	27.45	-3	850	-0.35%
2018/12/04	2	27.73	0	0.00	27.75	2	869	0.23%
2018/12/03	4	27.64	0	0.00	27.55	4	861	0.46%
2018/11/30	5	27.40	1	27.40	27.40	4	859	0.47%
2018/11/29	1	27.35	11	27.30	27.40	-10	850	-1.18%
2018/11/28	3	27.03	0	0.00	27.15	3	841	0.36%
2018/11/27	6	26.73	0	0.00	26.70	6	833	0.72%
2018/11/26	23	26.93	0	0.00	26.85	23	823	2.79%
2018/11/23	3	27.17	0	0.00	27.00	3	825	0.36%
2018/11/22	2	27.72	0	0.00	27.70	2	816	0.25%
2018/11/21	3	27.63	0	0.00	27.65	3	821	0.37%
2018/11/20	2	27.80	0	0.00	27.80	2	818	0.24%
2018/11/19	1	27.95	0	0.00	28.00	1	814	0.12%
2018/11/15	1	28.15	0	0.00	28.00	1	811	0.12%
2018/11/13	0	0.00	1	28.40	28.70	-1	810	-0.12%
2018/11/09	1	29.00	0	0.00	28.80	1	816	0.12%
2018/11/08	1	29.25	0	0.00	29.25	1	815	0.12%
2018/11/02	1	28.70	0	0.00	28.80	1	818	0.12%
2018/11/01	0	0.00	2	28.60	28.60	-2	815	-0.25%
2018/10/30	0	0.00	1	27.85	28.10	-1	831	-0.12%
2018/10/26	0.5	28.55	0	0.00	28.65	0.5	830	0.06%
2018/10/25	0	0.00	0.2	28.50	28.40	-0.2	828	-0.03%
2018/10/24	9	28.74	1	28.70	28.90	8	829	0.96%
2018/10/23	5	29.40	0	0.00	29.30	5	816	0.61%
2018/10/22	1	29.85	9	29.85	29.80	-8	810	-0.99%
2018/10/19	3	29.95	2	30.05	30.00	1	807	0.12%
2018/10/18	1	30.50	2	30.20	30.55	-1	800	-0.12%
2018/10/17	2	30.63	1	30.40	30.35	1	800	0.12%
2018/10/16	1	30.50	5	30.37	30.60	-4	793	-0.50%
2018/10/15	0	0.00	3	31.70	30.50	-3	782	-0.38%
2018/10/12	3	30.90	0	0.00	31.65	3	765	0.39%
2018/10/11	11	30.73	2	31.10	30.95	9	755	1.19%
2018/10/09	2	33.05	12.3	33.03	33.20	-10.3	738	-1.39%
2018/10/08	4	33.48	5	33.30	33.35	-1	732	-0.14%
2018/10/05	0.4	33.25	7	33.14	33.25	-6.6	725	-0.91%
2018/10/04	0	0.00	13	33.59	33.60	-13	705	-1.84%
2018/10/03	6	33.55	13	33.77	33.55	-7	695	-1.01%
2018/10/02	7	34.54	1	34.60	34.60	6	669	0.90%
2018/10/01	20	34.78	2	34.75	34.75	18	668	2.69%
2018/09/28	2	33.70	6	33.49	33.90	-4	645	-0.62%
2018/09/27	2	34.35	2	34.40	34.45	0	626	0.00%
2018/09/26	8	34.06	17	33.95	34.30	-9	617	-1.46%
2018/09/25	11	33.85	3	33.82	34.40	8	600	1.33%
2018/09/21	30	32.78	19	32.78	33.40	11	558	1.97%
2018/09/19	1	32.00	0	0.00	31.80	1	534	0.19%
2018/09/18	0	0.00	5	31.90	32.00	-5	534	-0.94%
2018/09/13	0	0.00	0.3	31.55	31.60	-0.3	530	-0.06%
2018/09/12	0	0.00	2	30.65	31.40	-2	525	-0.38%
2018/09/11	0	0.00	1	30.60	31.30	-1	528	-0.19%
2018/09/07	1	30.80	2	31.00	30.95	-1	520	-0.19%
2018/09/06	2	30.85	0	0.00	31.00	2	518	0.39%
2018/09/04	0	0.00	1	31.90	31.95	-1	517	-0.19%
2018/09/03	1	32.00	1	32.20	31.85	0	518	0.00%
2018/08/30	1	31.90	0	0.00	31.90	1	512	0.20%
2018/08/29	1	31.90	0	0.00	31.65	1	507	0.20%
2018/08/27	0	0.00	2	31.35	31.40	-2	519	-0.39%
2018/08/23	2	31.30	0	0.00	31.25	2	551	0.36%
2018/08/22	1	31.00	26	31.15	30.85	-25	554	-4.51%
2018/08/14	0	0.00	8	31.40	31.65	-8	569	-1.41%
2018/08/07	0	0.00	2	31.95	31.75	-2	610	-0.33%
2018/08/06	0	0.00	3	31.95	32.10	-3	640	-0.47%
2018/08/03	8	32.15	0	0.00	32.10	8	694	1.15%
2018/08/01	1	32.00	0	0.00	32.00	1	704	0.14%
2018/07/31	1	31.75	2	31.85	32.00	-1	712	-0.14%
2018/07/27	0	0.00	1	31.70	31.60	-1	725	-0.14%
2018/07/19	1	30.60	5	30.94	31.20	-4	797	-0.50%
2018/07/18	8.6	30.34	0	0.00	30.40	8.6	796	1.08%
2018/07/11	3	31.00	35	31.08	31.05	-32	793	-4.03%
2018/07/10	1	31.85	0	0.00	31.85	1	788	0.13%
2018/07/09	29	32.03	14	31.87	32.05	15	788	1.90%
2018/07/06	1	31.40	0	0.00	31.50	1	780	0.13%
2018/07/03	0	0.00	1	31.55	31.55	-1	802	-0.12%
2018/07/02	4	32.38	2	32.30	32.10	2	802	0.25%
2018/06/29	2	32.80	4	32.56	32.80	-2	795	-0.25%
2018/06/28	3	31.47	1	31.45	31.45	2	769	0.26%
2018/06/27	29	31.46	7	31.55	31.45	22	772	2.85%
2018/06/26	1	30.85	0	0.00	31.00	1	776	0.13%
2018/06/25	0	0.00	1	30.75	30.70	-1	790	-0.13%
2018/06/20	5	31.05	1	30.90	31.10	4	849	0.47%
2018/06/19	2	31.65	0	0.00	31.80	2	857	0.23%
2018/06/15	3	31.82	0	0.00	32.00	3	874	0.34%
2018/06/12	1	31.95	4	31.55	31.95	-3	903	-0.33%
2018/06/11	7	31.54	1	31.65	31.65	6	907	0.66%
2018/06/08	3	31.82	0	0.00	31.85	3	918	0.33%
2018/06/05	0	0.00	1	32.10	31.85	-1	932	-0.11%
2018/06/04	0	0.00	3	31.97	32.05	-3	930	-0.32%
2018/05/31	2	31.05	0	0.00	31.50	2	922	0.22%
2018/05/30	2	30.33	0	0.00	30.20	2	911	0.22%
2018/05/29	1	30.50	0	0.00	30.55	1	921	0.11%
2018/05/28	3	30.97	5	30.78	30.95	-2	925	-0.22%
2018/05/25	2	31.45	2	31.43	31.35	0	925	0.00%
2018/05/24	2	31.53	4	31.85	31.65	-2	927	-0.22%
2018/05/23	1	32.60	0	0.00	32.30	1	919	0.11%
2018/05/22	2	32.55	0	0.00	32.85	2	915	0.22%
2018/05/21	12	33.08	6	32.90	32.70	6	919	0.65%
2018/05/18	5	32.23	0	0.00	32.30	5	922	0.54%
2018/05/17	3	32.22	1	32.00	32.25	2	956	0.21%
2018/05/16	1	32.20	0	0.00	32.20	1	954	0.10%
2018/05/14	3	32.68	7	32.34	31.90	-4	995	-0.40%
2018/05/11	11	31.85	4	31.99	32.00	7	988	0.71%
2018/05/09	1	29.95	0	0.00	29.95	1	945	0.11%
2018/05/08	3	29.80	4	29.96	30.10	-1	967	-0.10%
2018/05/02	5	29.80	4	29.89	30.25	1	994	0.10%
2018/04/30	0	0.00	5	29.95	29.90	-5	1,013	-0.49%
2018/04/27	0	0.00	2	29.70	29.85	-2	1,023	-0.20%
2018/04/26	9	29.76	3	29.93	29.85	6	1,037	0.58%
2018/04/25	2	30.15	2	29.90	30.10	0	1,046	0.00%
2018/04/24	3	29.80	2	29.95	29.90	1	1,051	0.10%
2018/04/19	0	0.00	3	30.20	30.20	-3	1,092	-0.27%
2018/04/18	18	29.99	1	30.10	30.10	17	1,105	1.54%
2018/04/17	1	29.65	0	0.00	29.85	1	1,123	0.09%
2018/04/16	1	30.00	0	0.00	30.00	1	1,158	0.09%
2018/04/10	1	29.95	0	0.00	30.20	1	1,284	0.08%
2018/04/09	4	29.58	2	29.65	29.70	2	1,295	0.15%
2018/04/03	3	29.93	2	30.00	30.10	1	1,304	0.08%
2018/04/02	0.5	30.30	0	0.00	30.30	0.5	1,325	0.04%
2018/03/30	1.1	30.45	1	30.50	30.45	0.1	1,370	0.01%
2018/03/29	2	29.75	0	0.00	29.75	2	1,375	0.15%
2018/03/27	1	29.60	5	29.58	29.50	-4	1,380	-0.29%
2018/03/26	10	29.38	0	0.00	29.40	10	1,387	0.72%
2018/03/23	7	29.64	5	29.64	29.65	2	1,396	0.14%
2018/03/22	5	30.69	5	30.66	30.60	0	1,390	0.00%
2018/03/21	1	30.85	0	0.00	30.80	1	1,393	0.07%
2018/03/20	1	30.95	2	31.00	31.00	-1	1,393	-0.07%
2018/03/19	1	31.55	0	0.00	31.45	1	1,395	0.07%
2018/03/16	10	32.60	0	0.00	32.00	10	1,411	0.71%
2018/03/14	0	0.00	2	32.25	32.55	-2	1,420	-0.14%
2018/03/13	3	31.90	0	0.00	32.00	3	1,431	0.21%
2018/03/08	2	31.85	6	32.00	31.75	-4	1,482	-0.27%
2018/03/07	0	0.00	2	31.65	31.55	-2	1,518	-0.13%
2018/03/06	3	31.98	0	0.00	31.80	3	1,555	0.19%
2018/03/05	0	0.00	3	32.10	31.90	-3	1,594	-0.19%
2018/03/02	6	32.34	3	32.55	32.20	3	1,659	0.18%
2018/02/27	1	32.70	1	32.70	33.05	0	1,762	0.00%
2018/02/23	2	32.78	0	0.00	32.80	2	1,777	0.11%
2018/02/22	1	32.75	0	0.00	32.80	1	1,789	0.06%
2018/02/21	0	0.00	5	32.70	32.60	-5	1,805	-0.28%
2018/02/12	5	31.70	0	0.00	31.65	5	1,796	0.28%
2018/02/09	0.5	31.40	0	0.00	31.40	0.5	1,789	0.03%
2018/02/08	0	0.00	1	32.90	32.90	-1	1,767	-0.06%
2018/02/07	2	32.63	0	0.00	32.65	2	1,787	0.11%
2018/02/06	2	32.53	1	33.05	32.40	1	1,809	0.06%
2018/02/05	0	0.00	3	34.77	35.00	-3	1,824	-0.16%
2018/02/01	0	0.00	1	35.85	35.75	-1	1,833	-0.05%
2018/01/31	2	35.80	4	34.25	35.85	-2	1,828	-0.11%
2018/01/26	0	0.00	4	35.40	35.50	-4	1,777	-0.22%
2018/01/25	4	35.60	2	35.50	35.80	2	1,764	0.11%
2018/01/24	2	35.45	95	35.49	35.45	-93	1,754	-5.30%
2018/01/23	3	36.10	6	35.75	35.80	-3	1,735	-0.17%
2018/01/22	7	36.53	8	36.68	36.60	-1	1,712	-0.06%
2018/01/18	7	37.16	2	37.15	37.20	5	1,699	0.29%
2018/01/17	2	37.20	3	37.23	37.20	-1	1,692	-0.06%
2018/01/16	1	37.30	24	37.16	37.20	-23	1,672	-1.38%
2018/01/15	0	0.00	12	37.17	37.20	-12	1,666	-0.72%
2018/01/12	1	37.05	0	0.00	37.35	1	1,681	0.06%
2018/01/10	22	37.20	3	37.17	37.00	19	1,659	1.15%
2018/01/09	4	37.79	2	37.70	37.85	2	1,627	0.12%
2018/01/08	1	36.90	20	37.15	37.00	-19	1,586	-1.20%
2018/01/05	3	37.13	3	37.15	37.15	0	1,589	0.00%
2018/01/04	16	37.53	4	37.44	37.55	12	1,597	0.75%
2018/01/03	7	37.27	0	0.00	37.35	7	1,601	0.44%
2018/01/02	13	37.27	22	37.45	37.50	-9	1,592	-0.57%